7467 萩原電気ホールディングス(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
2024-12-063,1503,1503,1203,12033,0003,120
2024-12-053,1553,1703,1403,14022,8003,140
2024-12-043,2003,2253,1303,13047,6003,130
2024-12-033,1753,2303,1753,21030,4003,210
2024-12-023,1653,1803,1503,15535,8003,155
2024-11-293,2053,2103,1653,16518,4003,165
2024-11-283,1703,2253,1703,21015,5003,210
2024-11-273,2003,2053,1703,18031,6003,180
2024-11-263,2503,2603,1753,19549,0003,195
2024-11-253,2653,3053,2503,25037,2003,250
2024-11-223,2553,2953,2503,26525,9003,265
2024-11-213,2653,2803,2553,25513,2003,255
2024-11-203,2553,2753,2303,26527,5003,265
2024-11-193,2653,2803,2403,24516,8003,245
2024-11-183,2503,2753,2303,25520,5003,255
2024-11-153,2803,3103,2703,27020,3003,270
2024-11-143,2603,2953,2303,24020,3003,240
2024-11-133,2803,3203,2603,26033,5003,260
2024-11-123,2303,3003,2303,25036,2003,250
2024-11-113,3803,3903,2253,22563,0003,225
2024-11-083,4803,4953,3003,42060,6003,420
2024-11-073,4203,4953,4153,47526,6003,475
2024-11-063,3503,4403,3253,40018,0003,400
2024-11-053,3403,3903,3203,35024,4003,350
2024-11-013,3353,3503,3153,34525,0003,345
2024-10-313,4203,4203,3703,40029,6003,400
2024-10-303,3503,4403,3453,44097,7003,440
2024-10-293,3303,3703,3303,35513,3003,355
2024-10-283,2303,3553,2303,34017,2003,340
2024-10-253,2653,3103,2303,24032,9003,240
2024-10-243,3003,3253,2603,32026,5003,320
2024-10-233,3603,3903,3153,31527,5003,315
2024-10-223,4303,4303,3753,39529,9003,395
2024-10-213,4453,4753,4403,44010,0003,440
2024-10-183,4503,4553,4253,44515,8003,445
2024-10-173,4503,4603,4253,43011,2003,430
2024-10-163,4553,4803,4403,4608,3003,460
2024-10-153,4653,4953,4453,47519,5003,475
2024-10-113,4053,4653,4003,45012,9003,450
2024-10-103,4703,4703,4203,4308,1003,430
2024-10-093,4453,4553,4203,44514,4003,445
2024-10-083,4753,4753,4003,42527,9003,425
2024-10-073,5053,5203,4753,49520,3003,495
2024-10-043,4703,4953,4653,47012,3003,470
2024-10-033,4953,5053,4303,44519,3003,445
2024-10-023,4453,4703,4103,42524,7003,425
2024-10-013,4903,4903,4503,46022,5003,460
2024-09-303,4303,4703,4153,42037,0003,420
2024-09-273,5603,6203,5353,58047,3003,580
2024-09-263,5703,5903,5503,59051,4003,590
2024-09-253,5753,5903,5403,55026,8003,550
2024-09-243,5753,5953,5553,57516,0003,575
2024-09-203,6003,6003,5453,54551,3003,545
2024-09-193,5003,5603,4803,53024,4003,530
2024-09-183,4753,4853,4203,45026,8003,450
2024-09-173,5103,5103,4003,44032,6003,440
2024-09-133,4753,4953,4653,47020,1003,470
2024-09-123,4803,5253,4453,48528,9003,485
2024-09-113,4553,4903,3703,39534,7003,395
2024-09-103,5203,5453,4553,45533,5003,455
2024-09-093,4303,5253,3803,50538,3003,505
2024-09-063,4853,5153,4553,49520,8003,495
2024-09-053,4803,5853,4403,48536,3003,485
2024-09-043,5503,5753,4953,49550,1003,495
2024-09-033,6453,6953,6353,63527,2003,635
2024-09-023,6203,6453,6053,64018,0003,640
2024-08-303,5603,6053,5503,57044,7003,570
2024-08-293,5403,5753,5203,54012,9003,540
2024-08-283,5803,5803,5003,54030,9003,540
2024-08-273,5003,5953,4903,59521,7003,595
2024-08-263,4953,5203,4753,50521,2003,505
2024-08-233,4953,5153,4753,49519,0003,495
2024-08-223,4853,4953,4553,49517,8003,495
2024-08-213,4603,5003,4303,47032,0003,470
2024-08-203,4053,5003,4053,49539,4003,495
2024-08-193,4953,4953,3653,36567,0003,365
2024-08-163,4803,5653,4403,49557,0003,495
2024-08-153,4003,4403,3653,41526,4003,415
2024-08-143,3853,4453,3303,43028,8003,430
2024-08-133,2303,3503,2203,35041,2003,350
2024-08-093,3253,3553,0903,230104,0003,230
2024-08-083,2153,3253,1803,20031,9003,200
2024-08-073,1253,3953,1203,28573,6003,285
2024-08-063,0453,2803,0453,195110,4003,195
2024-08-053,1853,2452,7352,843186,4002,843
2024-08-023,5953,5953,4253,425101,1003,425
2024-08-013,8253,8303,6853,73571,3003,735
2024-07-313,7103,8353,7053,83547,0003,835
2024-07-303,7803,7803,7303,74037,9003,740
2024-07-293,7553,8253,7453,79033,5003,790
2024-07-263,7503,7803,7253,72541,4003,725
2024-07-253,7503,7853,7003,71580,0003,715
2024-07-243,8653,8853,8003,80563,3003,805
2024-07-233,8953,9153,8603,87036,9003,870
2024-07-223,9103,9303,8603,87055,4003,870
2024-07-194,0004,0003,9103,92543,0003,925
2024-07-184,0604,0704,0004,00024,0004,000
2024-07-174,0604,1104,0354,07024,8004,070
2024-07-164,0454,1054,0454,06031,4004,060
2024-07-123,9954,0653,9903,99036,4003,990
2024-07-114,0304,0303,9803,99524,2003,995
2024-07-104,0554,0553,9853,98529,4003,985
2024-07-094,0354,0904,0304,07025,4004,070
2024-07-084,0454,0454,0004,00518,8004,005
2024-07-054,1004,1254,0304,03523,2004,035
2024-07-044,0204,0904,0004,09039,6004,090
2024-07-033,9604,0053,9454,00530,6004,005
2024-07-023,9953,9953,9403,96037,5003,960
2024-07-013,9453,9953,9403,96029,5003,960
2024-06-283,9803,9803,9303,93025,7003,930
2024-06-273,9403,9703,9253,95518,9003,955
2024-06-263,9803,9803,9353,94025,6003,940
2024-06-253,9253,9703,9203,96040,6003,960
2024-06-243,9853,9853,9103,92545,7003,925
2024-06-214,1054,1304,0004,00045,1004,000
2024-06-204,0654,1204,0604,10526,5004,105
2024-06-194,0754,1604,0654,11026,1004,110
2024-06-184,1054,1304,0604,07524,7004,075
2024-06-174,1754,1754,0404,10038,8004,100
2024-06-144,0904,2154,0254,20571,4004,205
2024-06-134,0754,0954,0004,03030,9004,030
2024-06-124,0404,1154,0304,07527,7004,075
2024-06-114,0304,0554,0254,04017,7004,040
2024-06-103,9554,0603,9554,03529,3004,035
2024-06-073,9203,9553,9103,92523,8003,925
2024-06-064,0304,0303,9203,93040,6003,930
2024-06-053,9904,0253,9653,96525,6003,965
2024-06-044,0104,0654,0104,03516,3004,035
2024-06-034,0504,0954,0204,04023,7004,040
2024-05-313,9554,0203,9404,01533,8004,015
2024-05-303,9253,9703,8953,96527,8003,965
2024-05-294,0404,0403,9453,94528,0003,945
2024-05-284,0704,0954,0254,02532,7004,025
2024-05-274,1304,1304,0054,05018,4004,050
2024-05-244,0604,1354,0504,10523,8004,105
2024-05-234,0154,1303,9854,10553,1004,105
2024-05-223,9554,0403,9504,00047,8004,000
2024-05-213,9904,0203,9553,95524,8003,955
2024-05-203,9954,0403,9653,98533,1003,985
2024-05-173,8903,9953,8853,96547,7003,965
2024-05-164,0704,0703,9153,91572,0003,915
2024-05-154,1554,1954,0254,08579,3004,085
2024-05-144,1854,1853,8654,055228,2004,055
2024-05-134,2404,2554,1504,17541,9004,175
2024-05-104,2604,2854,2204,24541,3004,245
2024-05-094,2604,3154,2204,25041,4004,250
2024-05-084,2854,3104,2604,26525,6004,265
2024-05-074,3004,3154,2604,29025,9004,290
2024-05-024,2704,2904,2404,28045,6004,280
2024-05-014,3004,3504,2754,28029,1004,280
2024-04-304,2404,3654,2004,36092,5004,360
2024-04-264,0604,1204,0554,11522,7004,115
2024-04-254,0904,1104,0604,06019,0004,060
2024-04-244,0704,1504,0704,11538,7004,115
2024-04-234,0454,0553,9904,04022,2004,040
2024-04-223,9454,0203,9454,02035,0004,020
2024-04-194,0404,0553,9053,97056,0003,970
2024-04-183,9854,0803,9854,07033,5004,070
2024-04-174,0254,0553,9754,01546,3004,015
2024-04-164,1454,1454,0004,01582,4004,015
2024-04-154,1754,1904,1454,17046,7004,170
2024-04-124,2404,2754,2254,24039,1004,240
2024-04-114,2304,2804,2004,24043,4004,240
2024-04-104,2004,2304,1804,20538,7004,205
2024-04-094,2304,2454,1904,22022,3004,220
2024-04-084,2054,2504,1554,24040,3004,240
2024-04-054,1504,2204,1504,19548,8004,195
2024-04-044,1904,2504,1804,22049,9004,220
2024-04-034,1804,2054,1404,14571,8004,145
2024-04-024,3054,3054,1954,19575,5004,195
2024-04-014,4904,4904,3004,30073,4004,300
2024-03-294,4454,4904,4304,47526,6004,475
2024-03-284,4504,4754,4154,43050,4004,430
2024-03-274,5554,5554,4904,49076,3004,490
2024-03-264,4254,5204,4254,51542,2004,515
2024-03-254,4804,5104,4654,46537,0004,465
2024-03-224,5104,5254,4254,46062,3004,460
2024-03-214,4254,5104,4254,49556,9004,495
2024-03-194,3304,4054,2854,38053,1004,380
2024-03-184,3454,3704,3154,32534,7004,325
2024-03-154,2904,3304,2654,31072,8004,310
2024-03-144,3304,3554,2804,34545,3004,345
2024-03-134,4504,4554,2954,32568,5004,325
2024-03-124,3304,4054,2954,39074,2004,390
2024-03-114,5004,5004,3654,390122,1004,390
2024-03-084,5654,6404,5554,60058,0004,600
2024-03-074,7304,7304,6054,61053,9004,610
2024-03-064,6154,7304,5904,70542,2004,705
2024-03-054,6854,6904,6104,66039,0004,660
2024-03-044,8604,8604,6704,67079,0004,670
2024-03-014,8804,8804,7904,81083,2004,810
2024-02-294,7604,8854,7104,87065,2004,870
2024-02-284,7654,8304,7604,77047,5004,770
2024-02-274,7404,8454,7104,74555,2004,745
2024-02-264,8304,8804,7454,74553,0004,745
2024-02-224,9104,9104,8004,83048,7004,830
2024-02-214,8604,8804,7554,77577,2004,775
2024-02-204,8855,0404,8554,930184,6004,930
2024-02-194,6254,7004,5654,700113,8004,700
2024-02-164,6154,7554,5904,66594,8004,665
2024-02-154,6904,7104,5504,57576,5004,575
2024-02-144,7204,7204,5904,620118,4004,620
2024-02-134,8254,8554,6904,760184,8004,760
2024-02-095,2005,2504,6854,755431,9004,755
2024-02-085,1405,1805,0505,16060,5005,160
2024-02-075,0305,1505,0305,15037,1005,150
2024-02-065,0505,0705,0205,06029,5005,060
2024-02-055,1305,1405,0205,04059,9005,040
2024-02-025,1305,1305,0405,10040,9005,100
2024-02-015,0705,1105,0605,08035,5005,080
2024-01-315,0405,1405,0305,12030,0005,120
2024-01-305,1305,1605,0705,07038,3005,070
2024-01-295,0405,1705,0305,13075,0005,130
2024-01-265,1105,1104,9754,97560,8004,975
2024-01-255,0405,1405,0405,12062,7005,120
2024-01-245,1305,1305,0205,06075,6005,060
2024-01-235,2905,3305,1405,16078,7005,160
2024-01-225,1505,2305,1105,23057,6005,230
2024-01-195,1705,1705,0505,11054,6005,110
2024-01-185,0605,1405,0305,07070,3005,070
2024-01-175,2305,2605,0605,060125,0005,060
2024-01-165,1805,2005,0405,130109,5005,130
2024-01-154,8555,1904,8505,080291,9005,080
2024-01-124,8154,8254,6704,71584,2004,715
2024-01-114,8454,8954,7704,79583,7004,795
2024-01-104,9054,9404,8404,84045,2004,840
2024-01-094,8854,9604,8604,89056,3004,890
2024-01-054,8804,8904,8104,81536,2004,815
2024-01-044,8154,9204,7204,88557,1004,885

分割・併合履歴 : [1996-03-26]1株→1.25株