7856 萩原工業(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 | 1,495 | 1,502 | 1,424 | 1,446 | 174,100 | 1,446 |
| 2025-04-03 | 1,507 | 1,518 | 1,485 | 1,515 | 92,100 | 1,515 |
| 2025-04-02 | 1,565 | 1,565 | 1,530 | 1,530 | 69,600 | 1,530 |
| 2025-04-01 | 1,568 | 1,576 | 1,545 | 1,545 | 69,600 | 1,545 |
| 2025-03-31 | 1,570 | 1,581 | 1,557 | 1,557 | 86,900 | 1,557 |
| 2025-03-28 | 1,570 | 1,587 | 1,566 | 1,574 | 72,800 | 1,574 |
| 2025-03-27 | 1,557 | 1,582 | 1,553 | 1,582 | 51,300 | 1,582 |
| 2025-03-26 | 1,540 | 1,565 | 1,540 | 1,564 | 42,400 | 1,564 |
| 2025-03-25 | 1,540 | 1,545 | 1,530 | 1,541 | 34,500 | 1,541 |
| 2025-03-24 | 1,522 | 1,536 | 1,518 | 1,534 | 40,300 | 1,534 |
| 2025-03-21 | 1,526 | 1,530 | 1,522 | 1,525 | 35,800 | 1,525 |
| 2025-03-19 | 1,520 | 1,529 | 1,516 | 1,523 | 27,400 | 1,523 |
| 2025-03-18 | 1,523 | 1,534 | 1,513 | 1,513 | 32,000 | 1,513 |
| 2025-03-17 | 1,505 | 1,516 | 1,501 | 1,516 | 39,600 | 1,516 |
| 2025-03-14 | 1,480 | 1,495 | 1,480 | 1,492 | 29,700 | 1,492 |
| 2025-03-13 | 1,488 | 1,490 | 1,473 | 1,490 | 34,900 | 1,490 |
| 2025-03-12 | 1,470 | 1,481 | 1,455 | 1,481 | 57,600 | 1,481 |
| 2025-03-11 | 1,450 | 1,476 | 1,432 | 1,473 | 188,800 | 1,473 |
| 2025-03-10 | 1,547 | 1,547 | 1,521 | 1,521 | 91,500 | 1,521 |
| 2025-03-07 | 1,540 | 1,544 | 1,520 | 1,530 | 52,600 | 1,530 |
| 2025-03-06 | 1,512 | 1,540 | 1,512 | 1,540 | 46,200 | 1,540 |
| 2025-03-05 | 1,502 | 1,518 | 1,502 | 1,512 | 45,300 | 1,512 |
| 2025-03-04 | 1,519 | 1,520 | 1,500 | 1,509 | 34,900 | 1,509 |
| 2025-03-03 | 1,506 | 1,516 | 1,501 | 1,515 | 38,800 | 1,515 |
| 2025-02-28 | 1,499 | 1,508 | 1,491 | 1,492 | 26,700 | 1,492 |
| 2025-02-27 | 1,492 | 1,511 | 1,492 | 1,503 | 25,000 | 1,503 |
| 2025-02-26 | 1,484 | 1,498 | 1,480 | 1,490 | 28,900 | 1,490 |
| 2025-02-25 | 1,489 | 1,495 | 1,478 | 1,489 | 15,600 | 1,489 |
| 2025-02-21 | 1,495 | 1,500 | 1,477 | 1,490 | 34,000 | 1,490 |
| 2025-02-20 | 1,513 | 1,520 | 1,491 | 1,500 | 21,600 | 1,500 |
| 2025-02-19 | 1,518 | 1,522 | 1,505 | 1,513 | 13,900 | 1,513 |
| 2025-02-18 | 1,530 | 1,530 | 1,502 | 1,513 | 26,200 | 1,513 |
| 2025-02-17 | 1,519 | 1,537 | 1,513 | 1,519 | 50,200 | 1,519 |
| 2025-02-14 | 1,500 | 1,510 | 1,495 | 1,506 | 38,700 | 1,506 |
| 2025-02-13 | 1,482 | 1,497 | 1,481 | 1,495 | 22,300 | 1,495 |
| 2025-02-12 | 1,485 | 1,485 | 1,468 | 1,477 | 15,800 | 1,477 |
| 2025-02-10 | 1,488 | 1,496 | 1,465 | 1,471 | 37,000 | 1,471 |
| 2025-02-07 | 1,492 | 1,498 | 1,481 | 1,488 | 23,300 | 1,488 |
| 2025-02-06 | 1,476 | 1,491 | 1,476 | 1,487 | 20,100 | 1,487 |
| 2025-02-05 | 1,470 | 1,486 | 1,468 | 1,468 | 20,800 | 1,468 |
| 2025-02-04 | 1,471 | 1,475 | 1,465 | 1,466 | 24,400 | 1,466 |
| 2025-02-03 | 1,486 | 1,488 | 1,456 | 1,457 | 55,600 | 1,457 |
| 2025-01-31 | 1,500 | 1,502 | 1,484 | 1,486 | 22,900 | 1,486 |
| 2025-01-30 | 1,478 | 1,495 | 1,471 | 1,495 | 29,500 | 1,495 |
| 2025-01-29 | 1,486 | 1,486 | 1,469 | 1,471 | 28,900 | 1,471 |
| 2025-01-28 | 1,480 | 1,488 | 1,467 | 1,472 | 36,900 | 1,472 |
| 2025-01-27 | 1,475 | 1,486 | 1,472 | 1,485 | 29,300 | 1,485 |
| 2025-01-24 | 1,470 | 1,485 | 1,464 | 1,465 | 35,400 | 1,465 |
| 2025-01-23 | 1,471 | 1,472 | 1,460 | 1,464 | 30,400 | 1,464 |
| 2025-01-22 | 1,473 | 1,480 | 1,464 | 1,471 | 21,000 | 1,471 |
| 2025-01-21 | 1,479 | 1,483 | 1,467 | 1,473 | 27,000 | 1,473 |
| 2025-01-20 | 1,469 | 1,486 | 1,466 | 1,474 | 31,000 | 1,474 |
| 2025-01-17 | 1,455 | 1,469 | 1,446 | 1,469 | 42,500 | 1,469 |
| 2025-01-16 | 1,483 | 1,483 | 1,455 | 1,455 | 45,700 | 1,455 |
| 2025-01-15 | 1,495 | 1,498 | 1,460 | 1,460 | 48,700 | 1,460 |
| 2025-01-14 | 1,496 | 1,508 | 1,471 | 1,485 | 45,800 | 1,485 |
| 2025-01-10 | 1,477 | 1,506 | 1,470 | 1,497 | 51,500 | 1,497 |
| 2025-01-09 | 1,503 | 1,503 | 1,477 | 1,478 | 57,500 | 1,478 |
| 2025-01-08 | 1,526 | 1,539 | 1,497 | 1,504 | 83,000 | 1,504 |
| 2025-01-07 | 1,558 | 1,558 | 1,533 | 1,533 | 56,000 | 1,533 |
| 2025-01-06 | 1,598 | 1,598 | 1,563 | 1,563 | 52,300 | 1,563 |
分割・併合履歴 ： [2017-10-27]1株→2株