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
2024-12-061,3861,3961,3801,39036,7001,390
2024-12-051,3781,3901,3781,38627,0001,386
2024-12-041,3801,3821,3671,37844,1001,378
2024-12-031,3751,3851,3711,38137,1001,381
2024-12-021,3751,3771,3691,37133,0001,371
2024-11-291,3701,3791,3681,37423,8001,374
2024-11-281,3691,3851,3661,37435,6001,374
2024-11-271,3891,3891,3571,36459,4001,364
2024-11-261,4031,4041,3801,39073,0001,390
2024-11-251,4051,4141,4021,40236,9001,402
2024-11-221,4001,4081,3981,40434,7001,404
2024-11-211,4111,4141,4001,40340,6001,403
2024-11-201,4151,4221,4031,40829,8001,408
2024-11-191,4151,4261,4131,41617,1001,416
2024-11-181,4181,4321,4141,41428,1001,414
2024-11-151,4271,4271,4081,41834,2001,418
2024-11-141,4481,4481,4121,41253,2001,412
2024-11-131,4391,4511,4371,44331,1001,443
2024-11-121,4401,4541,4371,43942,2001,439
2024-11-111,4371,4421,4271,43848,6001,438
2024-11-081,4731,4731,4371,43752,5001,437
2024-11-071,4471,4731,4411,467110,2001,467
2024-11-061,4631,4631,4301,430104,6001,430
2024-11-051,4401,4571,4341,45674,2001,456
2024-11-011,4501,4701,4311,435118,1001,435
2024-10-311,4751,4781,4561,470121,5001,470
2024-10-301,5201,5261,4781,478586,6001,478
2024-10-291,5721,5731,5581,561627,2001,561
2024-10-281,5381,5671,5351,561174,4001,561
2024-10-251,5501,5521,5401,54074,6001,540
2024-10-241,5641,5641,5541,55570,5001,555
2024-10-231,5741,5771,5661,56676,2001,566
2024-10-221,5811,5841,5751,57667,5001,576
2024-10-211,5891,5891,5811,58142,8001,581
2024-10-181,5851,5891,5811,58148,5001,581
2024-10-171,5821,5891,5781,58267,6001,582
2024-10-161,5711,5861,5701,58282,0001,582
2024-10-151,5821,5881,5761,57766,8001,577
2024-10-111,5771,5841,5701,57750,2001,577
2024-10-101,5911,5911,5781,57859,7001,578
2024-10-091,5971,5971,5831,59086,1001,590
2024-10-081,5951,6041,5881,593108,5001,593
2024-10-071,5911,6011,5821,600127,1001,600
2024-10-041,5851,5921,5701,57781,0001,577
2024-10-031,5941,6011,5771,577113,3001,577
2024-10-021,5661,5921,5621,573140,5001,573
2024-10-011,5471,5731,5431,56699,1001,566
2024-09-301,5421,5801,5381,541241,2001,541
2024-09-271,5351,5541,5271,542148,9001,542
2024-09-261,4811,5051,4811,505171,0001,505
2024-09-251,4701,4801,4581,47290,1001,472
2024-09-241,4771,4771,4611,46990,8001,469
2024-09-201,4631,4701,4571,45988,9001,459
2024-09-191,4501,4561,4431,45064,9001,450
2024-09-181,4341,4401,4231,43448,9001,434
2024-09-171,4141,4291,4061,42951,8001,429
2024-09-131,4131,4211,4031,40752,4001,407
2024-09-121,4251,4341,4061,42146,9001,421
2024-09-111,4601,4601,3941,40570,2001,405
2024-09-101,4671,4921,4611,46486,7001,464
2024-09-091,4801,5161,4701,50770,6001,507
2024-09-061,5221,5221,4991,50535,2001,505
2024-09-051,5191,5381,4981,52745,3001,527
2024-09-041,5251,5371,5121,51250,9001,512
2024-09-031,5601,5641,5501,55931,4001,559
2024-09-021,5991,6001,5531,56457,4001,564
2024-08-301,6061,6061,5721,59168,9001,591
2024-08-291,6301,6491,6021,608129,3001,608
2024-08-281,6001,6201,5921,620127,5001,620
2024-08-271,5651,5881,5591,58547,9001,585
2024-08-261,5551,5571,5451,55723,1001,557
2024-08-231,5381,5481,5291,54623,1001,546
2024-08-221,5141,5241,5081,52418,7001,524
2024-08-211,5101,5101,4891,49820,1001,498
2024-08-201,5151,5231,4991,51528,0001,515
2024-08-191,5511,5511,5081,50827,6001,508
2024-08-161,5341,5631,5321,55941,5001,559
2024-08-151,4951,5181,4891,51331,7001,513
2024-08-141,4871,4951,4801,49521,4001,495
2024-08-131,5001,5081,4811,48729,9001,487
2024-08-091,5081,5261,4601,48686,8001,486
2024-08-081,3921,4141,3911,39329,1001,393
2024-08-071,3721,4291,3721,40538,7001,405
2024-08-061,3121,4001,3121,38873,2001,388
2024-08-051,3981,4041,2811,29684,9001,296
2024-08-021,5081,5161,4661,46659,0001,466
2024-08-011,5951,5951,5481,54822,8001,548
2024-07-311,5801,5981,5701,59833,7001,598
2024-07-301,5871,5951,5711,58129,6001,581
2024-07-291,5841,5861,5711,58652,0001,586
2024-07-261,5311,5851,5281,56664,8001,566
2024-07-251,5401,5411,5261,53130,4001,531
2024-07-241,5721,5721,5531,55317,3001,553
2024-07-231,5731,5751,5601,56423,0001,564
2024-07-221,5651,5721,5511,55124,7001,551
2024-07-191,5621,5731,5551,56820,9001,568
2024-07-181,5601,5721,5601,56218,8001,562
2024-07-171,5631,5741,5631,56514,7001,565
2024-07-161,5751,5921,5611,56145,3001,561
2024-07-121,5501,5681,5501,56829,8001,568
2024-07-111,5491,5521,5411,55121,0001,551
2024-07-101,5421,5421,5301,53320,4001,533
2024-07-091,5341,5431,5281,53523,7001,535
2024-07-081,5571,5571,5371,53722,0001,537
2024-07-051,5591,5661,5481,55124,4001,551
2024-07-041,5581,5631,5521,55918,3001,559
2024-07-031,5681,5681,5531,55325,1001,553
2024-07-021,5791,5791,5671,56821,1001,568
2024-07-011,5701,5781,5681,57821,4001,578
2024-06-281,5791,5791,5621,56821,1001,568
2024-06-271,5731,5791,5721,57727,6001,577
2024-06-261,5591,5731,5591,57342,2001,573
2024-06-251,5431,5641,5431,55845,2001,558
2024-06-241,5441,5481,5361,54843,1001,548
2024-06-211,5211,5331,5201,52037,5001,520
2024-06-201,5191,5281,5101,52121,0001,521
2024-06-191,5171,5301,5171,51924,5001,519
2024-06-181,5151,5261,5131,51837,5001,518
2024-06-171,5171,5171,4921,50246,0001,502
2024-06-141,4931,5151,4931,51539,3001,515
2024-06-131,5101,5161,4931,49340,8001,493
2024-06-121,5131,5181,5101,51129,5001,511
2024-06-111,5001,5201,4951,519133,4001,519
2024-06-101,5331,5601,5291,55762,0001,557
2024-06-071,5281,5401,5271,53421,6001,534
2024-06-061,5511,5511,5301,53017,3001,530
2024-06-051,5611,5611,5401,54532,6001,545
2024-06-041,5601,5631,5551,56219,9001,562
2024-06-031,5501,5621,5451,56229,2001,562
2024-05-311,5251,5491,5251,54829,2001,548
2024-05-301,4801,5181,4801,51521,9001,515
2024-05-291,5171,5191,4931,49731,9001,497
2024-05-281,5271,5361,5221,52221,2001,522
2024-05-271,5241,5301,5161,52717,6001,527
2024-05-241,5131,5311,5071,51815,8001,518
2024-05-231,5401,5401,5211,52114,1001,521
2024-05-221,5451,5531,5311,53419,8001,534
2024-05-211,5551,5621,5491,55730,6001,557
2024-05-201,5281,5631,5281,55141,1001,551
2024-05-171,5251,5441,5151,53522,0001,535
2024-05-161,5561,5561,5231,52528,5001,525
2024-05-151,5631,5631,5501,55019,2001,550
2024-05-141,5621,5621,5501,56021,4001,560
2024-05-131,5361,5611,5351,56037,3001,560
2024-05-101,5481,5491,5321,53725,8001,537
2024-05-091,5551,5551,5401,54819,9001,548
2024-05-081,5561,5631,5401,54032,6001,540
2024-05-071,5581,5671,5491,55456,0001,554
2024-05-021,5521,5531,5441,55016,4001,550
2024-05-011,5551,5561,5431,55234,5001,552
2024-04-301,5351,5581,5221,55765,7001,557
2024-04-261,5301,5331,5011,531170,2001,531
2024-04-251,5741,5841,5541,555287,3001,555
2024-04-241,5941,6051,5911,59763,9001,597
2024-04-231,6011,6051,5911,59954,8001,599
2024-04-221,5871,5991,5821,59862,4001,598
2024-04-191,5901,5921,5381,563129,3001,563
2024-04-181,5711,6051,5711,59334,1001,593
2024-04-171,5951,6051,5701,57652,7001,576
2024-04-161,6311,6311,5901,595111,4001,595
2024-04-151,6371,6471,6301,63842,1001,638
2024-04-121,6571,6621,6461,64848,3001,648
2024-04-111,6421,6571,6371,65140,5001,651
2024-04-101,6501,6511,6441,64738,1001,647
2024-04-091,6431,6501,6331,65046,0001,650
2024-04-081,6221,6381,6221,63450,4001,634
2024-04-051,6111,6221,6031,62150,5001,621
2024-04-041,6221,6301,6121,61763,7001,617
2024-04-031,6131,6371,5991,61592,1001,615
2024-04-021,6421,6491,6191,62188,8001,621
2024-04-011,6691,6691,6361,641107,7001,641
2024-03-291,6401,6661,6401,662103,2001,662
2024-03-281,6161,6391,6091,63284,7001,632
2024-03-271,5861,6041,5851,60387,8001,603
2024-03-261,5781,5921,5781,58552,6001,585
2024-03-251,5831,5981,5761,58568,1001,585
2024-03-221,5801,5881,5701,58568,7001,585
2024-03-211,5761,5821,5691,56950,2001,569
2024-03-191,5401,5641,5371,56250,0001,562
2024-03-181,5431,5591,5391,54766,1001,547
2024-03-151,5321,5461,5171,54260,2001,542
2024-03-141,5391,5421,5051,535106,4001,535
2024-03-131,5791,5911,5251,541135,0001,541
2024-03-121,5091,5561,4951,551382,3001,551
2024-03-111,5201,5211,4731,479175,1001,479
2024-03-081,4941,5211,4911,52082,6001,520
2024-03-071,5151,5161,4961,49940,0001,499
2024-03-061,4891,5111,4841,50450,7001,504
2024-03-051,4981,4981,4751,48931,0001,489
2024-03-041,5081,5111,4891,48956,5001,489
2024-03-011,5051,5141,4981,50753,0001,507
2024-02-291,5171,5181,5021,50530,5001,505
2024-02-281,5181,5311,5081,51849,5001,518
2024-02-271,5161,5201,5111,51837,8001,518
2024-02-261,5101,5311,5071,52778,1001,527
2024-02-221,5041,5071,4971,50738,5001,507
2024-02-211,4951,5021,4921,50123,4001,501
2024-02-201,5001,5031,4951,50037,7001,500
2024-02-191,4941,5001,4851,50027,8001,500
2024-02-161,4781,4971,4781,49442,7001,494
2024-02-151,4911,4911,4661,47162,3001,471
2024-02-141,4971,4971,4751,48253,1001,482
2024-02-131,5031,5061,4901,49960,9001,499
2024-02-091,4851,5031,4791,49152,4001,491
2024-02-081,4881,4981,4711,48755,9001,487
2024-02-071,4901,5011,4881,48949,5001,489
2024-02-061,5161,5181,5001,50056,6001,500
2024-02-051,5201,5201,5131,51838,3001,518
2024-02-021,5231,5231,5031,52059,9001,520
2024-02-011,5311,5381,5241,52734,6001,527
2024-01-311,5181,5381,5091,53854,8001,538
2024-01-301,5281,5311,5141,51953,2001,519
2024-01-291,5011,5241,4991,52495,6001,524
2024-01-261,4901,4941,4801,48040,3001,480
2024-01-251,4951,4951,4831,48836,3001,488
2024-01-241,5041,5061,4861,49174,2001,491
2024-01-231,5161,5241,5011,50460,5001,504
2024-01-221,5151,5181,5101,51649,3001,516
2024-01-191,5171,5201,5071,50936,4001,509
2024-01-181,5201,5321,5161,52032,0001,520
2024-01-171,5281,5391,5221,52269,4001,522
2024-01-161,5361,5381,5271,52857,6001,528
2024-01-151,5101,5361,5081,53693,7001,536
2024-01-121,5141,5191,5021,50872,1001,508
2024-01-111,5091,5151,5021,50766,5001,507
2024-01-101,5231,5231,5051,50669,3001,506
2024-01-091,5251,5321,5101,51790,6001,517
2024-01-051,5401,5441,5011,502150,7001,502
2024-01-041,5301,5331,4911,512237,3001,512

分割・併合履歴 : [2017-10-27]1株→2株