7856 萩原工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,1101,1221,1041,12026,6001,120
2022-05-181,1331,1421,1181,13142,6001,131
2022-05-171,0971,1281,0971,12847,7001,128
2022-05-161,1281,1301,0851,09986,3001,099
2022-05-131,0371,0731,0371,07335,3001,073
2022-05-121,0511,0511,0291,02923,6001,029
2022-05-111,0651,0681,0561,05829,3001,058
2022-05-101,0601,0751,0501,06524,7001,065
2022-05-091,0701,0741,0591,06831,5001,068
2022-05-061,0401,0681,0261,06847,1001,068
2022-05-021,0301,0421,0291,03337,2001,033
2022-04-281,0201,0281,0171,02743,9001,027
2022-04-271,0441,0441,0181,01883,9001,018
2022-04-261,0601,0621,0451,046118,0001,046
2022-04-251,0681,0751,0611,06132,9001,061
2022-04-221,0601,0781,0561,07826,4001,078
2022-04-211,0671,0721,0571,07220,7001,072
2022-04-201,0591,0671,0531,05833,3001,058
2022-04-191,0681,0681,0521,06126,6001,061
2022-04-181,0651,0661,0501,05836,9001,058
2022-04-151,0851,0851,0711,07321,7001,073
2022-04-141,0751,0851,0751,08519,5001,085
2022-04-131,0631,0741,0611,07225,9001,072
2022-04-121,0781,0781,0621,06335,1001,063
2022-04-111,1011,1011,0751,08743,7001,087
2022-04-081,0991,1011,0861,10142,5001,101
2022-04-071,1111,1111,0911,10246,4001,102
2022-04-061,1231,1231,1111,11527,2001,115
2022-04-051,1331,1361,1241,12828,7001,128
2022-04-041,1251,1281,1221,12321,0001,123
2022-04-011,1241,1241,1041,12039,5001,120
2022-03-311,1321,1401,1281,12835,4001,128
2022-03-301,1341,1401,1291,14030,0001,140
2022-03-291,1211,1341,1201,13437,8001,134
2022-03-281,1301,1331,1231,12612,6001,126
2022-03-251,1401,1451,1241,12528,0001,125
2022-03-241,1301,1411,1211,14128,0001,141
2022-03-231,1341,1481,1341,13835,7001,138
2022-03-221,1551,1581,1211,13247,2001,132
2022-03-181,1711,1741,1481,15639,1001,156
2022-03-171,1551,1721,1501,16646,5001,166
2022-03-161,1521,1551,1241,12831,4001,128
2022-03-151,1251,1451,1161,13635,7001,136
2022-03-141,1011,1281,1011,11822,9001,118
2022-03-111,1001,1121,0981,10234,5001,102
2022-03-101,0901,1241,0901,11358,7001,113
2022-03-091,0601,1141,0601,07543,0001,075
2022-03-081,1211,1251,0451,052105,8001,052
2022-03-071,1881,1881,1641,16633,8001,166
2022-03-041,2101,2121,1891,19318,2001,193
2022-03-031,2051,2151,2021,20716,5001,207
2022-03-021,2111,2131,2011,20120,3001,201
2022-03-011,2401,2401,2151,22223,6001,222
2022-02-281,2061,2381,2051,23027,5001,230
2022-02-251,2091,2091,1871,20529,5001,205
2022-02-241,2021,2211,1951,22119,4001,221
2022-02-221,2071,2191,1971,19824,7001,198
2022-02-211,2181,2231,2101,21319,6001,213
2022-02-181,2221,2391,2221,22920,7001,229
2022-02-171,2311,2361,2241,23312,7001,233
2022-02-161,2231,2351,2181,23117,5001,231
2022-02-151,2201,2241,2111,21730,2001,217
2022-02-141,2241,2241,2091,21631,7001,216
2022-02-101,2301,2441,2271,23226,5001,232
2022-02-091,2301,2321,2201,22421,3001,224
2022-02-081,2061,2191,2041,21717,9001,217
2022-02-071,2111,2171,2011,20117,8001,201
2022-02-041,2041,2121,1971,21021,5001,210
2022-02-031,2001,2101,1901,20316,1001,203
2022-02-021,1901,2041,1821,20431,0001,204
2022-02-011,1901,2011,1791,18126,2001,181
2022-01-311,1701,1831,1651,18332,5001,183
2022-01-281,1571,1671,1511,16546,8001,165
2022-01-271,1821,1881,1501,15062,4001,150
2022-01-261,1931,2001,1811,18128,8001,181
2022-01-251,2121,2151,1901,19324,4001,193
2022-01-241,2011,2231,1991,22332,1001,223
2022-01-211,1901,2011,1801,20039,2001,200
2022-01-201,2091,2201,1981,19860,6001,198
2022-01-191,2221,2301,2011,20351,7001,203
2022-01-181,2391,2391,2221,22529,4001,225
2022-01-171,2371,2411,2261,22839,1001,228
2022-01-141,2401,2441,2251,23252,6001,232
2022-01-131,2701,2701,2481,24830,4001,248
2022-01-121,2611,2741,2611,27232,2001,272
2022-01-111,2511,2621,2481,26129,4001,261
2022-01-071,2801,2881,2511,25838,1001,258
2022-01-061,2821,2941,2761,27940,6001,279
2022-01-051,3041,3041,2941,29628,9001,296
2022-01-041,2861,3031,2761,29634,2001,296

分割・併合履歴 : [2017-10-27]1株→2株