7467 萩原電気ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,055 | 3,075 | 2,865 | 2,948 | 70,300 | 2,948 |
| 2025-04-03 | 3,115 | 3,180 | 3,100 | 3,145 | 34,300 | 3,145 |
| 2025-04-02 | 3,285 | 3,305 | 3,255 | 3,255 | 15,800 | 3,255 |
| 2025-04-01 | 3,345 | 3,345 | 3,250 | 3,260 | 39,100 | 3,260 |
| 2025-03-31 | 3,315 | 3,340 | 3,270 | 3,295 | 51,400 | 3,295 |
| 2025-03-28 | 3,385 | 3,415 | 3,370 | 3,385 | 44,600 | 3,385 |
| 2025-03-27 | 3,485 | 3,495 | 3,460 | 3,495 | 30,500 | 3,495 |
| 2025-03-26 | 3,500 | 3,510 | 3,480 | 3,510 | 18,400 | 3,510 |
| 2025-03-25 | 3,505 | 3,505 | 3,465 | 3,485 | 15,700 | 3,485 |
| 2025-03-24 | 3,495 | 3,505 | 3,455 | 3,480 | 34,800 | 3,480 |
| 2025-03-21 | 3,495 | 3,525 | 3,485 | 3,495 | 20,100 | 3,495 |
| 2025-03-19 | 3,490 | 3,535 | 3,485 | 3,505 | 20,500 | 3,505 |
| 2025-03-18 | 3,455 | 3,510 | 3,455 | 3,485 | 23,300 | 3,485 |
| 2025-03-17 | 3,455 | 3,465 | 3,420 | 3,445 | 19,500 | 3,445 |
| 2025-03-14 | 3,390 | 3,435 | 3,390 | 3,430 | 16,900 | 3,430 |
| 2025-03-13 | 3,400 | 3,420 | 3,390 | 3,415 | 16,000 | 3,415 |
| 2025-03-12 | 3,385 | 3,420 | 3,375 | 3,405 | 16,900 | 3,405 |
| 2025-03-11 | 3,350 | 3,385 | 3,305 | 3,385 | 24,300 | 3,385 |
| 2025-03-10 | 3,410 | 3,445 | 3,380 | 3,385 | 27,400 | 3,385 |
| 2025-03-07 | 3,390 | 3,405 | 3,350 | 3,395 | 17,000 | 3,395 |
| 2025-03-06 | 3,350 | 3,405 | 3,335 | 3,400 | 23,400 | 3,400 |
| 2025-03-05 | 3,350 | 3,365 | 3,340 | 3,340 | 12,700 | 3,340 |
| 2025-03-04 | 3,355 | 3,360 | 3,305 | 3,345 | 14,600 | 3,345 |
| 2025-03-03 | 3,340 | 3,365 | 3,335 | 3,355 | 14,500 | 3,355 |
| 2025-02-28 | 3,305 | 3,325 | 3,285 | 3,305 | 48,100 | 3,305 |
| 2025-02-27 | 3,330 | 3,375 | 3,330 | 3,350 | 15,300 | 3,350 |
| 2025-02-26 | 3,320 | 3,340 | 3,295 | 3,330 | 22,300 | 3,330 |
| 2025-02-25 | 3,310 | 3,335 | 3,310 | 3,315 | 19,400 | 3,315 |
| 2025-02-21 | 3,380 | 3,380 | 3,325 | 3,340 | 33,200 | 3,340 |
| 2025-02-20 | 3,415 | 3,425 | 3,375 | 3,380 | 14,900 | 3,380 |
| 2025-02-19 | 3,440 | 3,475 | 3,400 | 3,425 | 19,000 | 3,425 |
| 2025-02-18 | 3,420 | 3,455 | 3,420 | 3,430 | 11,500 | 3,430 |
| 2025-02-17 | 3,470 | 3,510 | 3,435 | 3,450 | 12,600 | 3,450 |
| 2025-02-14 | 3,560 | 3,560 | 3,470 | 3,470 | 17,800 | 3,470 |
| 2025-02-13 | 3,545 | 3,560 | 3,520 | 3,535 | 13,400 | 3,535 |
| 2025-02-12 | 3,550 | 3,640 | 3,525 | 3,540 | 23,000 | 3,540 |
| 2025-02-10 | 3,540 | 3,575 | 3,480 | 3,525 | 39,000 | 3,525 |
| 2025-02-07 | 3,480 | 3,535 | 3,480 | 3,530 | 23,200 | 3,530 |
| 2025-02-06 | 3,430 | 3,485 | 3,430 | 3,460 | 15,300 | 3,460 |
| 2025-02-05 | 3,380 | 3,415 | 3,380 | 3,415 | 13,400 | 3,415 |
| 2025-02-04 | 3,380 | 3,410 | 3,370 | 3,380 | 13,600 | 3,380 |
| 2025-02-03 | 3,410 | 3,410 | 3,330 | 3,330 | 35,400 | 3,330 |
| 2025-01-31 | 3,445 | 3,445 | 3,410 | 3,415 | 8,700 | 3,415 |
| 2025-01-30 | 3,460 | 3,460 | 3,400 | 3,440 | 16,300 | 3,440 |
| 2025-01-29 | 3,470 | 3,485 | 3,445 | 3,460 | 18,300 | 3,460 |
| 2025-01-28 | 3,425 | 3,470 | 3,425 | 3,470 | 20,200 | 3,470 |
| 2025-01-27 | 3,430 | 3,430 | 3,405 | 3,425 | 12,600 | 3,425 |
| 2025-01-24 | 3,375 | 3,420 | 3,370 | 3,400 | 15,900 | 3,400 |
| 2025-01-23 | 3,435 | 3,435 | 3,350 | 3,375 | 26,500 | 3,375 |
| 2025-01-22 | 3,365 | 3,415 | 3,365 | 3,400 | 13,200 | 3,400 |
| 2025-01-21 | 3,360 | 3,390 | 3,360 | 3,360 | 14,600 | 3,360 |
| 2025-01-20 | 3,355 | 3,390 | 3,355 | 3,360 | 16,800 | 3,360 |
| 2025-01-17 | 3,345 | 3,345 | 3,315 | 3,335 | 20,100 | 3,335 |
| 2025-01-16 | 3,390 | 3,410 | 3,345 | 3,345 | 30,200 | 3,345 |
| 2025-01-15 | 3,360 | 3,390 | 3,350 | 3,380 | 19,100 | 3,380 |
| 2025-01-14 | 3,365 | 3,365 | 3,310 | 3,355 | 30,300 | 3,355 |
| 2025-01-10 | 3,375 | 3,375 | 3,345 | 3,365 | 15,300 | 3,365 |
| 2025-01-09 | 3,400 | 3,400 | 3,350 | 3,375 | 22,300 | 3,375 |
| 2025-01-08 | 3,430 | 3,445 | 3,390 | 3,405 | 24,000 | 3,405 |
| 2025-01-07 | 3,440 | 3,440 | 3,375 | 3,425 | 30,800 | 3,425 |
| 2025-01-06 | 3,465 | 3,465 | 3,410 | 3,425 | 31,900 | 3,425 |
分割・併合履歴 ： [1996-03-26]1株→1.25株