7856 萩原工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,552 | 1,553 | 1,544 | 1,550 | 16,400 | 1,550 |
| 2024-05-01 | 1,555 | 1,556 | 1,543 | 1,552 | 34,500 | 1,552 |
| 2024-04-30 | 1,535 | 1,558 | 1,522 | 1,557 | 65,700 | 1,557 |
| 2024-04-26 | 1,530 | 1,533 | 1,501 | 1,531 | 170,200 | 1,531 |
| 2024-04-25 | 1,574 | 1,584 | 1,554 | 1,555 | 287,300 | 1,555 |
| 2024-04-24 | 1,594 | 1,605 | 1,591 | 1,597 | 63,900 | 1,597 |
| 2024-04-23 | 1,601 | 1,605 | 1,591 | 1,599 | 54,800 | 1,599 |
| 2024-04-22 | 1,587 | 1,599 | 1,582 | 1,598 | 62,400 | 1,598 |
| 2024-04-19 | 1,590 | 1,592 | 1,538 | 1,563 | 129,300 | 1,563 |
| 2024-04-18 | 1,571 | 1,605 | 1,571 | 1,593 | 34,100 | 1,593 |
| 2024-04-17 | 1,595 | 1,605 | 1,570 | 1,576 | 52,700 | 1,576 |
| 2024-04-16 | 1,631 | 1,631 | 1,590 | 1,595 | 111,400 | 1,595 |
| 2024-04-15 | 1,637 | 1,647 | 1,630 | 1,638 | 42,100 | 1,638 |
| 2024-04-12 | 1,657 | 1,662 | 1,646 | 1,648 | 48,300 | 1,648 |
| 2024-04-11 | 1,642 | 1,657 | 1,637 | 1,651 | 40,500 | 1,651 |
| 2024-04-10 | 1,650 | 1,651 | 1,644 | 1,647 | 38,100 | 1,647 |
| 2024-04-09 | 1,643 | 1,650 | 1,633 | 1,650 | 46,000 | 1,650 |
| 2024-04-08 | 1,622 | 1,638 | 1,622 | 1,634 | 50,400 | 1,634 |
| 2024-04-05 | 1,611 | 1,622 | 1,603 | 1,621 | 50,500 | 1,621 |
| 2024-04-04 | 1,622 | 1,630 | 1,612 | 1,617 | 63,700 | 1,617 |
| 2024-04-03 | 1,613 | 1,637 | 1,599 | 1,615 | 92,100 | 1,615 |
| 2024-04-02 | 1,642 | 1,649 | 1,619 | 1,621 | 88,800 | 1,621 |
| 2024-04-01 | 1,669 | 1,669 | 1,636 | 1,641 | 107,700 | 1,641 |
| 2024-03-29 | 1,640 | 1,666 | 1,640 | 1,662 | 103,200 | 1,662 |
| 2024-03-28 | 1,616 | 1,639 | 1,609 | 1,632 | 84,700 | 1,632 |
| 2024-03-27 | 1,586 | 1,604 | 1,585 | 1,603 | 87,800 | 1,603 |
| 2024-03-26 | 1,578 | 1,592 | 1,578 | 1,585 | 52,600 | 1,585 |
| 2024-03-25 | 1,583 | 1,598 | 1,576 | 1,585 | 68,100 | 1,585 |
| 2024-03-22 | 1,580 | 1,588 | 1,570 | 1,585 | 68,700 | 1,585 |
| 2024-03-21 | 1,576 | 1,582 | 1,569 | 1,569 | 50,200 | 1,569 |
| 2024-03-19 | 1,540 | 1,564 | 1,537 | 1,562 | 50,000 | 1,562 |
| 2024-03-18 | 1,543 | 1,559 | 1,539 | 1,547 | 66,100 | 1,547 |
| 2024-03-15 | 1,532 | 1,546 | 1,517 | 1,542 | 60,200 | 1,542 |
| 2024-03-14 | 1,539 | 1,542 | 1,505 | 1,535 | 106,400 | 1,535 |
| 2024-03-13 | 1,579 | 1,591 | 1,525 | 1,541 | 135,000 | 1,541 |
| 2024-03-12 | 1,509 | 1,556 | 1,495 | 1,551 | 382,300 | 1,551 |
| 2024-03-11 | 1,520 | 1,521 | 1,473 | 1,479 | 175,100 | 1,479 |
| 2024-03-08 | 1,494 | 1,521 | 1,491 | 1,520 | 82,600 | 1,520 |
| 2024-03-07 | 1,515 | 1,516 | 1,496 | 1,499 | 40,000 | 1,499 |
| 2024-03-06 | 1,489 | 1,511 | 1,484 | 1,504 | 50,700 | 1,504 |
| 2024-03-05 | 1,498 | 1,498 | 1,475 | 1,489 | 31,000 | 1,489 |
| 2024-03-04 | 1,508 | 1,511 | 1,489 | 1,489 | 56,500 | 1,489 |
| 2024-03-01 | 1,505 | 1,514 | 1,498 | 1,507 | 53,000 | 1,507 |
| 2024-02-29 | 1,517 | 1,518 | 1,502 | 1,505 | 30,500 | 1,505 |
| 2024-02-28 | 1,518 | 1,531 | 1,508 | 1,518 | 49,500 | 1,518 |
| 2024-02-27 | 1,516 | 1,520 | 1,511 | 1,518 | 37,800 | 1,518 |
| 2024-02-26 | 1,510 | 1,531 | 1,507 | 1,527 | 78,100 | 1,527 |
| 2024-02-22 | 1,504 | 1,507 | 1,497 | 1,507 | 38,500 | 1,507 |
| 2024-02-21 | 1,495 | 1,502 | 1,492 | 1,501 | 23,400 | 1,501 |
| 2024-02-20 | 1,500 | 1,503 | 1,495 | 1,500 | 37,700 | 1,500 |
| 2024-02-19 | 1,494 | 1,500 | 1,485 | 1,500 | 27,800 | 1,500 |
| 2024-02-16 | 1,478 | 1,497 | 1,478 | 1,494 | 42,700 | 1,494 |
| 2024-02-15 | 1,491 | 1,491 | 1,466 | 1,471 | 62,300 | 1,471 |
| 2024-02-14 | 1,497 | 1,497 | 1,475 | 1,482 | 53,100 | 1,482 |
| 2024-02-13 | 1,503 | 1,506 | 1,490 | 1,499 | 60,900 | 1,499 |
| 2024-02-09 | 1,485 | 1,503 | 1,479 | 1,491 | 52,400 | 1,491 |
| 2024-02-08 | 1,488 | 1,498 | 1,471 | 1,487 | 55,900 | 1,487 |
| 2024-02-07 | 1,490 | 1,501 | 1,488 | 1,489 | 49,500 | 1,489 |
| 2024-02-06 | 1,516 | 1,518 | 1,500 | 1,500 | 56,600 | 1,500 |
| 2024-02-05 | 1,520 | 1,520 | 1,513 | 1,518 | 38,300 | 1,518 |
| 2024-02-02 | 1,523 | 1,523 | 1,503 | 1,520 | 59,900 | 1,520 |
| 2024-02-01 | 1,531 | 1,538 | 1,524 | 1,527 | 34,600 | 1,527 |
| 2024-01-31 | 1,518 | 1,538 | 1,509 | 1,538 | 54,800 | 1,538 |
| 2024-01-30 | 1,528 | 1,531 | 1,514 | 1,519 | 53,200 | 1,519 |
| 2024-01-29 | 1,501 | 1,524 | 1,499 | 1,524 | 95,600 | 1,524 |
| 2024-01-26 | 1,490 | 1,494 | 1,480 | 1,480 | 40,300 | 1,480 |
| 2024-01-25 | 1,495 | 1,495 | 1,483 | 1,488 | 36,300 | 1,488 |
| 2024-01-24 | 1,504 | 1,506 | 1,486 | 1,491 | 74,200 | 1,491 |
| 2024-01-23 | 1,516 | 1,524 | 1,501 | 1,504 | 60,500 | 1,504 |
| 2024-01-22 | 1,515 | 1,518 | 1,510 | 1,516 | 49,300 | 1,516 |
| 2024-01-19 | 1,517 | 1,520 | 1,507 | 1,509 | 36,400 | 1,509 |
| 2024-01-18 | 1,520 | 1,532 | 1,516 | 1,520 | 32,000 | 1,520 |
| 2024-01-17 | 1,528 | 1,539 | 1,522 | 1,522 | 69,400 | 1,522 |
| 2024-01-16 | 1,536 | 1,538 | 1,527 | 1,528 | 57,600 | 1,528 |
| 2024-01-15 | 1,510 | 1,536 | 1,508 | 1,536 | 93,700 | 1,536 |
| 2024-01-12 | 1,514 | 1,519 | 1,502 | 1,508 | 72,100 | 1,508 |
| 2024-01-11 | 1,509 | 1,515 | 1,502 | 1,507 | 66,500 | 1,507 |
| 2024-01-10 | 1,523 | 1,523 | 1,505 | 1,506 | 69,300 | 1,506 |
| 2024-01-09 | 1,525 | 1,532 | 1,510 | 1,517 | 90,600 | 1,517 |
| 2024-01-05 | 1,540 | 1,544 | 1,501 | 1,502 | 150,700 | 1,502 |
| 2024-01-04 | 1,530 | 1,533 | 1,491 | 1,512 | 237,300 | 1,512 |
分割・併合履歴 ： [2017-10-27]1株→2株
