1. HOME >
  2. 株価時系列 >
  3. 7565 >
  4. 2020年

7565 萬世電機(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,8972,8972,8972,8972002,897
2020-12-292,8692,8972,8692,8975002,897
2020-12-282,8502,8692,8502,8695002,869
2020-12-252,8002,8502,8002,85016,7002,850
2020-12-242,8002,8002,8002,8002002,800
2020-12-232,7602,8002,7602,8004002,800
2020-12-222,8102,8102,8102,8101002,810
2020-12-212,8102,8102,8102,8101002,810
2020-12-182,8152,8602,8152,8602002,860
2020-12-172,8002,8152,8002,8158002,815
2020-12-162,8002,8002,8002,8001002,800
2020-12-152,8002,8002,8002,8007002,800
2020-12-142,7502,8002,7502,8001,0002,800
2020-12-112,7432,7502,7432,7502002,750
2020-12-102,7502,7502,7432,7431,4002,743
2020-12-09---2,799-2,799
2020-12-08---2,799-2,799
2020-12-072,7992,7992,7992,7994002,799
2020-12-042,7002,7992,7002,7994002,799
2020-12-032,7002,7002,7002,7001002,700
2020-12-022,7002,7002,7002,7001002,700
2020-12-012,7002,7002,7002,7001002,700
2020-11-302,7502,7502,7502,7501002,750
2020-11-27---2,800-2,800
2020-11-262,8002,8002,7502,8001,8002,800
2020-11-252,8002,8002,7012,8001,1002,800
2020-11-242,7702,8002,7702,8006002,800
2020-11-20---2,800-2,800
2020-11-19---2,800-2,800
2020-11-182,8002,8002,8002,8001002,800
2020-11-17---2,800-2,800
2020-11-16---2,800-2,800
2020-11-13---2,800-2,800
2020-11-12---2,800-2,800
2020-11-112,7682,8002,7122,8001,3002,800
2020-11-102,9202,9202,7702,8684002,868
2020-11-092,7352,8032,7352,8031,4002,803
2020-11-062,7272,7352,7272,7352002,735
2020-11-052,7392,7392,7022,7023002,702
2020-11-042,7102,7422,7102,7423002,742
2020-11-022,7072,7102,7072,7105002,710
2020-10-302,6612,6612,6612,6611002,661
2020-10-292,6612,6612,6612,6611002,661
2020-10-282,7102,7102,6112,6618002,661
2020-10-272,7202,7202,7072,7106002,710
2020-10-262,7002,7202,7002,7207002,720
2020-10-232,7002,7002,7002,7003002,700
2020-10-22---2,700-2,700
2020-10-212,7002,7002,7002,7001002,700
2020-10-202,7002,7002,7002,7001002,700
2020-10-192,7002,7002,7002,7001002,700
2020-10-162,7002,7002,7002,7001002,700
2020-10-152,7602,7602,7002,7002002,700
2020-10-142,7602,7602,7602,7601002,760
2020-10-132,7702,7702,7652,7652002,765
2020-10-122,7682,7682,7682,7683002,768
2020-10-09---2,768-2,768
2020-10-082,7692,7692,7682,7682002,768
2020-10-07---2,769-2,769
2020-10-062,7802,7802,7692,7695002,769
2020-10-052,7842,7902,7842,7906002,790
2020-10-022,7842,7842,7842,7844002,784
2020-09-302,7342,8342,7342,7844002,784
2020-09-292,7842,7842,7342,7345002,734
2020-09-282,7522,7922,7522,7627002,762
2020-09-252,8002,8002,7502,7504002,750
2020-09-242,7502,7502,7502,7502002,750
2020-09-23---2,750-2,750
2020-09-182,7502,7502,7502,7501002,750
2020-09-172,7502,7502,7502,7502002,750
2020-09-162,7132,7632,7002,7009002,700
2020-09-152,6502,7002,6502,7002002,700
2020-09-142,6002,6002,5982,6001,1002,600
2020-09-11---2,500-2,500
2020-09-10---2,500-2,500
2020-09-09---2,500-2,500
2020-09-08---2,500-2,500
2020-09-07---2,500-2,500
2020-09-042,4992,5002,4992,5002,8002,500
2020-09-032,5562,5562,4822,4826002,482
2020-09-022,5562,5562,5562,5561002,556
2020-09-01---2,555-2,555
2020-08-312,5552,5552,5552,5551002,555
2020-08-282,5522,5802,5522,5535002,553
2020-08-272,5752,5752,5502,5501,7002,550
2020-08-262,5172,6012,5172,5502,2002,550
2020-08-252,6552,6552,5172,5172002,517
2020-08-242,6052,6552,6052,6552002,655
2020-08-212,6022,6052,6022,6052002,605
2020-08-202,6052,6052,6052,6051002,605
2020-08-192,5102,6002,5102,6005002,600
2020-08-182,5852,6102,5852,6101,0002,610
2020-08-17---2,645-2,645
2020-08-142,6452,6452,6452,6451002,645
2020-08-132,6002,6452,6002,6454002,645
2020-08-122,5502,6002,5502,6003,0002,600
2020-08-11---2,550-2,550
2020-08-07---2,550-2,550
2020-08-062,5502,5502,5502,5501002,550
2020-08-05---2,550-2,550
2020-08-042,5002,5502,5002,5505002,550
2020-08-032,5002,5002,5002,5005002,500
2020-07-312,4902,4942,4902,4946002,494
2020-07-302,4802,4802,4802,4804002,480
2020-07-292,4802,4802,4602,4602002,460
2020-07-28---2,460-2,460
2020-07-272,4412,4602,4412,4602002,460
2020-07-22---2,440-2,440
2020-07-21---2,440-2,440
2020-07-202,4402,4402,4402,4401002,440
2020-07-172,4502,4902,4402,4405002,440
2020-07-16---2,500-2,500
2020-07-152,4722,5002,4712,5006002,500
2020-07-14---2,500-2,500
2020-07-13---2,500-2,500
2020-07-102,5472,5472,5002,5006002,500
2020-07-09---2,547-2,547
2020-07-08---2,547-2,547
2020-07-07---2,547-2,547
2020-07-06---2,547-2,547
2020-07-032,5472,5472,5472,5471002,547
2020-07-022,7472,7472,6472,6474002,647
2020-07-01---2,561-2,561
2020-06-30---2,561-2,561
2020-06-29---2,561-2,561
2020-06-262,5392,5712,5392,5615002,561
2020-06-25---2,492-2,492
2020-06-242,4922,4922,4922,4921002,492
2020-06-232,3922,4422,3922,4422002,442
2020-06-222,3502,3902,3502,3901,7002,390
2020-06-192,5002,5002,5002,5001002,500
2020-06-18---2,480-2,480
2020-06-172,5002,5002,4802,4803002,480
2020-06-16---2,499-2,499
2020-06-152,5002,5002,4992,4993002,499
2020-06-122,6002,6002,5922,5927002,592
2020-06-112,5912,6202,5912,6005002,600
2020-06-102,5042,6732,4232,5911,2002,591
2020-06-092,7002,7002,6062,6547002,654
2020-06-082,8392,8392,6402,6901,7002,690
2020-06-052,3732,8442,3722,8393,7002,839
2020-06-042,3982,4092,3982,4093002,409
2020-06-032,2502,3722,2502,3721,5002,372
2020-06-02---2,200-2,200
2020-06-012,2002,2002,1982,2006002,200
2020-05-29---2,269-2,269
2020-05-282,2682,2692,2682,2694,1002,269
2020-05-272,2692,2692,2692,2696002,269
2020-05-262,2002,2702,2002,2692,7002,269
2020-05-25---2,177-2,177
2020-05-222,1502,1772,1502,1771,7002,177
2020-05-21---2,177-2,177
2020-05-202,1772,1772,1772,1771002,177
2020-05-19---2,155-2,155
2020-05-18---2,155-2,155
2020-05-152,1552,1552,1552,1551002,155
2020-05-14---2,150-2,150
2020-05-13---2,150-2,150
2020-05-122,1802,2302,1502,1502,4002,150
2020-05-112,1352,1802,1352,1802,4002,180
2020-05-082,1592,1602,1502,1501,6002,150
2020-05-072,1602,1602,1202,1603,0002,160
2020-05-012,1502,1642,1502,1644002,164
2020-04-302,1402,1502,1402,1507002,150
2020-04-282,1402,1402,1402,1402002,140
2020-04-272,0752,0932,0752,0936002,093
2020-04-24---2,075-2,075
2020-04-23---2,075-2,075
2020-04-222,0612,0752,0612,0754002,075
2020-04-212,0612,0612,0612,0614002,061
2020-04-20---2,022-2,022
2020-04-17---2,022-2,022
2020-04-16---2,022-2,022
2020-04-152,0222,0222,0222,0221002,022
2020-04-14---2,022-2,022
2020-04-13---2,022-2,022
2020-04-10---2,022-2,022
2020-04-09---2,022-2,022
2020-04-081,9932,0221,9932,0225002,022
2020-04-071,9401,9401,9401,9404001,940
2020-04-061,9381,9381,9381,9381001,938
2020-04-031,9832,0001,9091,9095001,909
2020-04-021,9982,0221,9902,0002,5002,000
2020-04-012,0392,0391,9981,9982001,998
2020-03-312,1002,1002,0502,0761,2002,076
2020-03-302,2122,2122,1502,1502002,150
2020-03-272,0372,1002,0002,10011,1002,100
2020-03-262,1002,1002,1002,1006002,100
2020-03-252,0002,1002,0002,1001,7002,100
2020-03-241,9232,0001,9002,0004,4002,000
2020-03-231,9631,9631,8831,9634001,963
2020-03-192,2132,2132,2132,2131002,213
2020-03-182,0212,2182,0212,2181,6002,218
2020-03-172,1102,1212,1102,1211,9002,121
2020-03-162,1212,1222,1212,1211,8002,121
2020-03-132,1062,1652,0002,1655,4002,165
2020-03-122,1932,1932,1932,1931002,193
2020-03-112,2002,2252,1982,2018002,201
2020-03-102,2062,2252,2052,2051,8002,205
2020-03-092,2002,2302,1502,2285,5002,228
2020-03-062,2202,2302,2192,2305002,230
2020-03-052,2192,2202,2182,2209002,220
2020-03-042,2152,2152,2152,2151002,215
2020-03-03---2,217-2,217
2020-03-022,2182,2182,2172,2179002,217
2020-02-282,2502,2502,2502,2501002,250
2020-02-272,2502,2552,2492,2504,1002,250
2020-02-262,2502,2502,2502,2507002,250
2020-02-252,2382,2502,2382,2509002,250
2020-02-212,2442,2442,2442,2441002,244
2020-02-202,2202,2202,2202,2205002,220
2020-02-192,2202,2202,2202,2205002,220
2020-02-182,2452,2452,2452,2451002,245
2020-02-172,2502,2502,2322,2329002,232
2020-02-14---2,230-2,230
2020-02-13---2,230-2,230
2020-02-12---2,230-2,230
2020-02-102,2692,2692,2302,2304002,230
2020-02-072,2752,2752,2702,2705002,270
2020-02-062,2772,2772,2602,2603002,260
2020-02-05---2,230-2,230
2020-02-042,2302,2302,2302,2302002,230
2020-02-032,2232,2302,2192,2306002,230
2020-01-31---2,248-2,248
2020-01-30---2,248-2,248
2020-01-292,2482,2852,2482,2481,2002,248
2020-01-282,2302,2492,2302,2489002,248
2020-01-272,2302,2302,2302,2304002,230
2020-01-242,2302,2302,2302,2301,0002,230
2020-01-232,2452,2452,2112,2191,2002,219
2020-01-22---2,245-2,245
2020-01-212,2452,2452,2452,2455002,245
2020-01-202,2792,2792,2792,2792002,279
2020-01-17---2,229-2,229
2020-01-16---2,229-2,229
2020-01-152,2302,2362,2292,2291,0002,229
2020-01-142,2232,2232,2232,2231002,223
2020-01-10---2,217-2,217
2020-01-092,2172,2172,2172,2171002,217
2020-01-082,2112,2172,2112,2175002,217
2020-01-072,2412,2412,2322,2322002,232
2020-01-062,2732,2732,2312,2311,4002,231

分割・併合履歴 ： [2018-09-26]1株→0.5株