1. HOME >
  2. 株価時系列 >
  3. 7565 >
  4. 2021年

7565 萬世電機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-303,4353,4353,4353,4351003,435
2021-12-293,3753,3753,3753,3751003,375
2021-12-283,3753,3753,3053,3701,8003,370
2021-12-273,3753,3753,3753,3756003,375
2021-12-243,3503,3753,3403,3753003,375
2021-12-233,2703,3403,2703,3404003,340
2021-12-223,3403,3403,3403,3402003,340
2021-12-213,2703,2703,2703,2701003,270
2021-12-203,2303,2703,2303,2705003,270
2021-12-173,2303,3003,2303,2308003,230
2021-12-163,3003,3003,3003,3004003,300
2021-12-15---3,300-3,300
2021-12-143,3003,3003,3003,3001,2003,300
2021-12-133,3103,3103,3103,3104,0003,310
2021-12-10---3,300-3,300
2021-12-09---3,300-3,300
2021-12-08---3,300-3,300
2021-12-073,3003,3003,3003,3001,7003,300
2021-12-063,3003,3003,3003,3001003,300
2021-12-03---3,300-3,300
2021-12-02---3,300-3,300
2021-12-013,3003,3003,3003,3004,5003,300
2021-11-303,3003,3003,3003,3002,0003,300
2021-11-29---3,300-3,300
2021-11-263,3203,3203,3003,3001,0003,300
2021-11-253,3003,3003,3003,3005003,300
2021-11-24---3,280-3,280
2021-11-22---3,280-3,280
2021-11-19---3,280-3,280
2021-11-18---3,280-3,280
2021-11-173,1103,2803,1103,2807003,280
2021-11-16---3,240-3,240
2021-11-15---3,240-3,240
2021-11-12---3,240-3,240
2021-11-113,2403,2403,2403,2402003,240
2021-11-103,2403,2403,2403,2406003,240
2021-11-09---3,205-3,205
2021-11-083,1703,2053,1703,2056003,205
2021-11-05---3,170-3,170
2021-11-04---3,170-3,170
2021-11-02---3,170-3,170
2021-11-01---3,170-3,170
2021-10-29---3,170-3,170
2021-10-28---3,170-3,170
2021-10-27---3,170-3,170
2021-10-26---3,170-3,170
2021-10-25---3,170-3,170
2021-10-222,9993,1702,9993,1703,2003,170
2021-10-212,9993,1702,9993,1703,2003,170
2021-10-202,9993,1702,9993,1703,2003,170
2021-10-19---2,950-2,950
2021-10-182,9502,9502,9502,9505002,950
2021-10-15---3,120-3,120
2021-10-143,1203,1203,1203,1201003,120
2021-10-13---3,240-3,240
2021-10-12---3,240-3,240
2021-10-11---3,240-3,240
2021-10-08---3,240-3,240
2021-10-07---3,240-3,240
2021-10-06---3,240-3,240
2021-10-05---3,240-3,240
2021-10-04---3,240-3,240
2021-10-013,2403,2403,2403,2406003,240
2021-09-30---3,250-3,250
2021-09-29---3,250-3,250
2021-09-283,2503,2503,2503,2502003,250
2021-09-273,2503,2503,2503,2504003,250
2021-09-243,2503,2503,2503,2501,7003,250
2021-09-223,1503,2503,1503,2508,1003,250
2021-09-21---3,175-3,175
2021-09-17---3,175-3,175
2021-09-163,1753,1753,1753,1753003,175
2021-09-153,1803,1803,1803,1801,0003,180
2021-09-14---3,190-3,190
2021-09-133,1103,2003,1103,1902,7003,190
2021-09-102,9303,1102,7963,1101,7003,110
2021-09-092,9312,9312,9312,9311002,931
2021-09-08---2,930-2,930
2021-09-073,0003,0002,9302,9309002,930
2021-09-063,0003,0703,0003,0001,9003,000
2021-09-033,0003,0002,9993,0002,7003,000
2021-09-023,0003,0003,0003,0008003,000
2021-09-013,0303,0303,0003,0001,1003,000
2021-08-313,0003,0003,0003,0001,0003,000
2021-08-302,9503,0002,9503,0001,5003,000
2021-08-272,9402,9402,9402,9406002,940
2021-08-262,9402,9402,9402,9401,6002,940
2021-08-25---2,940-2,940
2021-08-24---2,940-2,940
2021-08-232,9402,9402,9402,9401002,940
2021-08-202,9502,9502,9502,9507002,950
2021-08-192,8902,9502,8902,9502,3002,950
2021-08-182,9402,9402,8902,8901,5002,890
2021-08-172,9402,9402,9402,9409002,940
2021-08-162,9402,9402,9402,9404002,940
2021-08-13---2,901-2,901
2021-08-122,9502,9502,9012,9017002,901
2021-08-112,9502,9502,9502,9505002,950
2021-08-102,9502,9502,9502,9502002,950
2021-08-062,9002,9002,9002,9001002,900
2021-08-052,8662,9002,8662,9008002,900
2021-08-043,0253,0352,8652,8652,3002,865
2021-08-032,9902,9902,9902,9905002,990
2021-08-02---2,990-2,990
2021-07-30---2,990-2,990
2021-07-29---2,990-2,990
2021-07-282,9402,9902,9402,9907002,990
2021-07-272,9402,9402,9402,9404002,940
2021-07-262,9032,9412,9032,9406002,940
2021-07-21---2,900-2,900
2021-07-202,9002,9002,9002,9005002,900
2021-07-19---2,950-2,950
2021-07-16---2,950-2,950
2021-07-152,9242,9502,9242,9506002,950
2021-07-142,9132,9132,9132,9131002,913
2021-07-132,9302,9302,9112,9113002,911
2021-07-122,9302,9302,9302,9301002,930
2021-07-09---3,000-3,000
2021-07-08---3,000-3,000
2021-07-072,9803,0002,9353,0005,0003,000
2021-07-063,1203,1202,9802,9803002,980
2021-07-05---3,190-3,190
2021-07-023,2353,3003,1653,1907003,190
2021-07-013,2003,2353,2003,2352003,235
2021-06-30---3,150-3,150
2021-06-29---3,150-3,150
2021-06-28---3,150-3,150
2021-06-25---3,150-3,150
2021-06-24---3,150-3,150
2021-06-23---3,150-3,150
2021-06-22---3,150-3,150
2021-06-21---3,150-3,150
2021-06-18---3,150-3,150
2021-06-17---3,150-3,150
2021-06-163,0803,1503,0803,1502003,150
2021-06-153,1453,1503,1453,1508003,150
2021-06-143,1453,1453,1453,1451003,145
2021-06-113,1453,1453,1453,1456003,145
2021-06-10---3,145-3,145
2021-06-09---3,145-3,145
2021-06-083,0803,2203,0103,1451,1003,145
2021-06-073,2403,4453,0103,3602,3003,360
2021-06-043,0303,0303,0303,0301003,030
2021-06-032,9803,0002,9803,0008003,000
2021-06-02---2,980-2,980
2021-06-012,9802,9802,9802,9801002,980
2021-05-312,9802,9802,9802,9801002,980
2021-05-282,9302,9802,9302,9803002,980
2021-05-272,9302,9302,9302,9301,0002,930
2021-05-262,9302,9312,9302,9301,2002,930
2021-05-252,9302,9302,9302,9305002,930
2021-05-24---2,950-2,950
2021-05-21---2,950-2,950
2021-05-202,9502,9502,9502,9503002,950
2021-05-192,9502,9502,9502,9502002,950
2021-05-182,9002,9002,9002,9005002,900
2021-05-17---2,856-2,856
2021-05-142,8092,8562,8092,8562002,856
2021-05-13---2,809-2,809
2021-05-12---2,809-2,809
2021-05-11---2,809-2,809
2021-05-10---2,809-2,809
2021-05-072,8922,8922,8092,8093002,809
2021-05-06---2,892-2,892
2021-04-302,8922,8922,8922,8922002,892
2021-04-28---2,892-2,892
2021-04-27---2,892-2,892
2021-04-26---2,892-2,892
2021-04-23---2,892-2,892
2021-04-22---2,892-2,892
2021-04-21---2,892-2,892
2021-04-20---2,892-2,892
2021-04-19---2,892-2,892
2021-04-16---2,892-2,892
2021-04-15---2,892-2,892
2021-04-14---2,892-2,892
2021-04-13---2,892-2,892
2021-04-12---2,892-2,892
2021-04-09---2,892-2,892
2021-04-08---2,892-2,892
2021-04-072,8922,8922,8922,8921002,892
2021-04-06---2,920-2,920
2021-04-05---2,920-2,920
2021-04-02---2,920-2,920
2021-04-01---2,920-2,920
2021-03-31---2,920-2,920
2021-03-30---2,920-2,920
2021-03-29---2,920-2,920
2021-03-262,9202,9202,9202,9201002,920
2021-03-25---2,920-2,920
2021-03-24---2,920-2,920
2021-03-232,9202,9202,9202,9201002,920
2021-03-22---2,900-2,900
2021-03-19---2,900-2,900
2021-03-18---2,900-2,900
2021-03-17---2,900-2,900
2021-03-16---2,900-2,900
2021-03-15---2,900-2,900
2021-03-12---2,900-2,900
2021-03-112,9002,9002,9002,9002002,900
2021-03-10---2,900-2,900
2021-03-092,9002,9002,9002,9007002,900
2021-03-082,8952,8952,8952,8951002,895
2021-03-05---2,860-2,860
2021-03-042,8602,8602,8602,8603002,860
2021-03-03---2,860-2,860
2021-03-02---2,860-2,860
2021-03-012,8602,8602,8602,8607002,860
2021-02-262,8602,8602,8602,8604002,860
2021-02-25---2,860-2,860
2021-02-242,8152,8602,8152,8601,1002,860
2021-02-22---2,820-2,820
2021-02-19---2,820-2,820
2021-02-18---2,820-2,820
2021-02-172,8202,8202,8202,8201002,820
2021-02-16---2,800-2,800
2021-02-152,8482,8502,8002,8006002,800
2021-02-122,8502,8502,8502,8501,3002,850
2021-02-102,7002,8002,7002,8001,5002,800
2021-02-092,8002,8002,8002,8001002,800
2021-02-082,8002,8002,8002,8001002,800
2021-02-05---2,700-2,700
2021-02-04---2,700-2,700
2021-02-03---2,700-2,700
2021-02-022,6562,7002,6562,7002002,700
2021-02-012,7022,7522,7022,7064002,706
2021-01-292,7992,7992,7522,7524002,752
2021-01-282,7642,7992,7502,7999002,799
2021-01-272,8142,8142,8142,8145002,814
2021-01-262,8142,8142,8142,8147002,814
2021-01-252,7142,8142,7142,8142002,814
2021-01-222,7142,7142,7142,7141002,714
2021-01-212,7502,7502,7502,7501002,750
2021-01-202,7122,8002,7122,8008002,800
2021-01-192,7122,7122,7122,7121002,712
2021-01-182,7112,7112,7112,7112002,711
2021-01-15---2,755-2,755
2021-01-14---2,755-2,755
2021-01-132,7052,7552,7052,7552002,755
2021-01-122,7502,7502,7002,7051,2002,705
2021-01-082,7632,7942,7632,7658002,765
2021-01-072,7992,8132,7922,8135002,813
2021-01-062,8072,8992,8072,8993002,899
2021-01-052,8072,8072,8072,8071002,807
2021-01-042,8972,8972,8562,8579002,857

分割・併合履歴 ： [2018-09-26]1株→0.5株