1. HOME >
  2. 株価時系列 >
  3. 7856 >
  4. 2019年

7856 萩原工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7251,7451,7201,73416,4001,734
2019-12-271,7201,7401,7201,73620,6001,736
2019-12-261,7221,7351,7131,72143,3001,721
2019-12-251,7551,7551,7101,73435,3001,734
2019-12-241,7351,7541,7231,75329,7001,753
2019-12-231,7581,7591,7171,75350,2001,753
2019-12-201,7461,7751,7301,76437,4001,764
2019-12-191,7251,7611,7151,75276,7001,752
2019-12-181,7231,7291,6911,72946,3001,729
2019-12-171,7041,7301,7011,73076,9001,730
2019-12-161,6961,7071,6741,70256,3001,702
2019-12-131,7201,7201,6771,70090,9001,700
2019-12-121,7071,7071,6701,68993,7001,689
2019-12-111,6971,7231,6891,721129,6001,721
2019-12-101,6851,7101,6751,676160,0001,676
2019-12-091,6691,6691,6521,66841,1001,668
2019-12-061,6371,6551,6311,65535,7001,655
2019-12-051,6371,6431,6251,62729,2001,627
2019-12-041,6011,6341,6011,63431,5001,634
2019-12-031,5971,6231,5941,61829,7001,618
2019-12-021,6191,6311,6111,61721,2001,617
2019-11-291,6011,6131,5921,60823,8001,608
2019-11-281,6151,6161,5921,59819,3001,598
2019-11-271,6151,6221,6061,61527,0001,615
2019-11-261,6351,6441,6191,62320,2001,623
2019-11-251,6321,6451,6291,63223,3001,632
2019-11-221,6331,6421,6241,62422,6001,624
2019-11-211,6281,6331,6031,62630,1001,626
2019-11-201,6261,6411,6211,62822,6001,628
2019-11-191,6341,6371,6241,63715,1001,637
2019-11-181,6201,6381,6111,63430,3001,634
2019-11-151,6031,6221,5901,62033,2001,620
2019-11-141,6061,6091,5781,59124,1001,591
2019-11-131,5921,6081,5841,60224,3001,602
2019-11-121,5721,5991,5711,59840,6001,598
2019-11-111,6001,6001,5661,57296,2001,572
2019-11-081,6321,6331,6001,60052,6001,600
2019-11-071,6141,6261,6061,61636,4001,616
2019-11-061,6361,6401,6171,62936,5001,629
2019-11-051,6141,6461,6131,63547,8001,635
2019-11-011,6101,6241,5911,61252,9001,612
2019-10-311,6581,6581,6211,63246,7001,632
2019-10-301,6241,6631,6121,663199,9001,663
2019-10-291,6531,6651,6371,642282,0001,642
2019-10-281,6651,6701,6371,653110,7001,653
2019-10-251,6581,6661,6521,66565,1001,665
2019-10-241,6891,6901,6581,668104,9001,668
2019-10-231,6821,7001,6701,687135,9001,687
2019-10-211,6201,6601,6141,656132,3001,656
2019-10-181,6011,6241,5951,60779,5001,607
2019-10-171,5931,5961,5611,58792,7001,587
2019-10-161,6291,6381,5961,600108,2001,600
2019-10-151,6451,6521,6081,625154,5001,625
2019-10-111,6601,6701,6211,650178,1001,650
2019-10-101,6991,7191,6381,642266,2001,642
2019-10-091,5571,6501,5451,650191,5001,650
2019-10-081,5401,5721,5331,569101,6001,569
2019-10-071,5501,5551,5331,53550,7001,535
2019-10-041,5411,5441,5301,53731,2001,537
2019-10-031,5251,5451,5241,54092,1001,540
2019-10-021,5191,5501,5131,55093,1001,550
2019-10-011,4851,5191,4851,51968,6001,519
2019-09-301,5251,5251,4671,467119,3001,467
2019-09-271,5221,5341,4811,533124,5001,533
2019-09-261,5011,5301,4901,52261,0001,522
2019-09-251,5091,5091,4711,48254,6001,482
2019-09-241,5221,5251,5141,52230,8001,522
2019-09-201,5391,5391,5121,51423,6001,514
2019-09-191,4991,5241,4901,52438,0001,524
2019-09-181,5491,5491,4881,49931,6001,499
2019-09-171,5131,5591,5051,52055,0001,520
2019-09-131,5001,5001,4791,50040,8001,500
2019-09-121,4801,5031,4801,49751,9001,497
2019-09-111,4671,4741,4411,47435,2001,474
2019-09-101,3941,4511,3901,44748,0001,447
2019-09-091,3931,4081,3761,39426,7001,394
2019-09-061,3591,3851,3551,38520,6001,385
2019-09-051,3711,3941,3191,36833,4001,368
2019-09-041,3261,3681,3171,36741,2001,367
2019-09-031,3281,3301,3191,3306,9001,330
2019-09-021,3491,3491,3231,32610,8001,326
2019-08-301,3461,3581,3361,35228,1001,352
2019-08-291,2971,3421,2931,34120,8001,341
2019-08-281,2901,3091,2901,30812,6001,308
2019-08-271,2921,3171,2891,28922,5001,289
2019-08-261,2861,2971,2801,28816,2001,288
2019-08-231,3181,3261,3111,31310,7001,313
2019-08-221,3401,3401,3171,3189,1001,318
2019-08-211,3621,3621,3311,3376,5001,337
2019-08-201,3501,3671,3441,36720,2001,367
2019-08-191,3221,3431,3221,34118,0001,341
2019-08-161,3041,3281,2961,32114,0001,321
2019-08-151,3081,3081,2741,30412,6001,304
2019-08-141,2821,3191,2821,31917,5001,319
2019-08-131,2771,2931,2681,28116,9001,281
2019-08-091,3101,3131,2941,30215,5001,302
2019-08-081,3091,3161,2901,3029,6001,302
2019-08-071,2981,3121,2881,30916,5001,309
2019-08-061,2611,3031,2331,29823,2001,298
2019-08-051,3101,3101,2741,28822,9001,288
2019-08-021,3411,3411,3111,31524,5001,315
2019-08-011,3551,3641,3471,3585,7001,358
2019-07-311,3741,3741,3581,3586,2001,358
2019-07-301,3651,3771,3651,3778,1001,377
2019-07-291,3631,3661,3571,3656,8001,365
2019-07-261,3771,3771,3561,36412,0001,364
2019-07-251,3521,3671,3521,3668,1001,366
2019-07-241,3411,3531,3411,3529,8001,352
2019-07-231,3351,3511,3351,34111,9001,341
2019-07-221,3441,3541,3341,3357,8001,335
2019-07-191,3101,3461,3101,34417,5001,344
2019-07-181,3721,3721,3151,31922,4001,319
2019-07-171,3751,3791,3561,36811,7001,368
2019-07-161,3851,3851,3651,37519,3001,375
2019-07-121,3621,3781,3621,36716,9001,367
2019-07-111,3621,3691,3501,36518,5001,365
2019-07-101,3261,3591,3251,35422,9001,354
2019-07-091,3481,3531,3331,33312,8001,333
2019-07-081,3661,3661,3411,34117,4001,341
2019-07-051,3671,3761,3621,37013,1001,370
2019-07-041,3491,3751,3461,37522,8001,375
2019-07-031,3441,3571,3411,34931,8001,349
2019-07-021,3351,3601,3351,35623,4001,356
2019-07-011,3241,3351,3121,33537,9001,335
2019-06-281,3161,3161,3081,31029,2001,310
2019-06-271,3001,3181,2971,31835,5001,318
2019-06-261,3261,3261,2951,30353,1001,303
2019-06-251,3311,3541,3301,33316,5001,333
2019-06-241,3451,3461,3281,33712,8001,337
2019-06-211,3471,3471,3301,34219,5001,342
2019-06-201,3541,3541,3311,33912,9001,339
2019-06-191,3291,3541,3191,35427,0001,354
2019-06-181,3251,3281,3081,30923,9001,309
2019-06-171,3471,3471,3201,32524,1001,325
2019-06-141,3631,3631,3361,34716,6001,347
2019-06-131,3621,3671,3361,35534,7001,355
2019-06-121,3491,3711,3421,35021,8001,350
2019-06-111,3511,3541,3141,33841,3001,338
2019-06-101,3801,3801,3681,37225,5001,372
2019-06-071,3801,3801,3451,37320,7001,373
2019-06-061,3711,3721,3561,3577,3001,357
2019-06-051,3391,3711,3391,37135,4001,371
2019-06-041,3101,3301,2991,33016,4001,330
2019-06-031,3141,3141,2831,29719,7001,297
2019-05-311,3001,3261,2941,32027,1001,320
2019-05-301,2921,3041,2881,30012,3001,300
2019-05-291,3021,3091,2871,29914,9001,299
2019-05-281,3121,3171,3061,30611,0001,306
2019-05-271,3081,3121,3021,30814,4001,308
2019-05-241,3101,3231,3031,31024,2001,310
2019-05-231,3051,3161,3001,31311,9001,313
2019-05-221,3121,3271,3021,30518,6001,305
2019-05-211,3001,3101,2821,30836,6001,308
2019-05-201,3301,3301,3031,31042,8001,310
2019-05-171,3041,3331,3021,33046,7001,330
2019-05-161,3391,3391,3011,30930,6001,309
2019-05-151,3491,3491,3211,33921,4001,339
2019-05-141,3121,3401,2921,34027,2001,340
2019-05-131,3461,3551,3301,33218,5001,332
2019-05-101,3501,3691,3471,35627,1001,356
2019-05-091,3811,3811,3421,34640,5001,346
2019-05-081,4021,4031,3821,39228,6001,392
2019-05-071,4491,4491,4261,42820,7001,428
2019-04-261,4461,4571,4311,45315,2001,453
2019-04-251,4521,4711,4401,47018,1001,470
2019-04-241,4681,4851,4551,45525,0001,455
2019-04-231,4711,4881,4681,48828,2001,488
2019-04-221,4751,4831,4621,47821,8001,478
2019-04-191,4871,4921,4751,47916,2001,479
2019-04-181,4871,4871,4741,47925,7001,479
2019-04-171,4751,4941,4591,48734,3001,487
2019-04-161,4831,4871,4711,47324,4001,473
2019-04-151,4661,4871,4581,48632,4001,486
2019-04-121,4721,4721,4481,45618,7001,456
2019-04-111,4511,4741,4451,47051,9001,470
2019-04-101,4471,4541,4391,45013,5001,450
2019-04-091,4471,4521,4361,44734,3001,447
2019-04-081,4621,4621,4451,45323,1001,453
2019-04-051,4461,4631,4461,46145,6001,461
2019-04-041,4451,4611,4151,45935,4001,459
2019-04-031,4271,4491,4121,44942,1001,449
2019-04-021,4561,4591,4251,43135,8001,431
2019-04-011,4341,4541,4341,45356,9001,453
2019-03-291,4281,4341,4131,42940,1001,429
2019-03-281,4501,4501,4121,42440,6001,424
2019-03-271,4261,4691,4251,46765,3001,467
2019-03-261,4021,4281,3961,42870,1001,428
2019-03-251,4061,4261,3941,40166,8001,401
2019-03-221,4131,4381,3921,43853,9001,438
2019-03-201,4341,4371,4061,41545,8001,415
2019-03-191,3881,4301,3691,428105,6001,428
2019-03-181,3981,3981,3711,393113,9001,393
2019-03-151,4031,4181,3941,39694,5001,396
2019-03-141,4481,4481,4061,40896,8001,408
2019-03-131,4781,4791,4481,450128,5001,450
2019-03-121,4801,4991,4521,493136,8001,493
2019-03-111,5591,6261,5471,61758,2001,617
2019-03-081,6151,6221,5821,58427,7001,584
2019-03-071,6201,6511,6161,64221,7001,642
2019-03-061,6381,6441,6211,63214,6001,632
2019-03-051,6561,6671,6391,64615,2001,646
2019-03-041,6661,6741,6531,66513,2001,665
2019-03-011,6811,6811,6641,6669,7001,666
2019-02-281,6671,6971,6671,68722,7001,687
2019-02-271,6591,6871,6591,67322,4001,673
2019-02-261,6481,6771,6481,65921,6001,659
2019-02-251,6361,6561,6311,64215,8001,642
2019-02-221,6451,6481,6271,63510,9001,635
2019-02-211,6491,6791,6471,66027,2001,660
2019-02-201,6601,6831,6421,65125,1001,651
2019-02-191,7181,7181,6731,67729,7001,677
2019-02-181,7041,7341,6971,73244,7001,732
2019-02-151,6821,7061,6711,69327,3001,693
2019-02-141,7011,7091,6651,68635,0001,686
2019-02-131,6971,7071,6741,69647,9001,696
2019-02-121,6411,6761,6351,66648,2001,666
2019-02-081,6341,6531,6131,61427,1001,614
2019-02-071,6371,6611,6341,65334,7001,653
2019-02-061,6401,6721,6371,64069,0001,640
2019-02-051,5911,6341,5901,63262,3001,632
2019-02-041,5671,5911,5661,58028,1001,580
2019-02-011,5251,5601,4881,54562,2001,545
2019-01-311,4981,5391,4981,52541,7001,525
2019-01-301,4951,5131,4811,48142,0001,481
2019-01-291,4991,5031,4801,49541,9001,495
2019-01-281,5301,5301,5051,50912,0001,509
2019-01-251,5281,5471,5161,51929,2001,519
2019-01-241,5051,5341,4911,52831,2001,528
2019-01-231,5201,5291,5081,51925,0001,519
2019-01-221,5721,5721,5261,53825,7001,538
2019-01-211,5841,5901,5481,57242,2001,572
2019-01-181,5401,5961,5401,58252,6001,582
2019-01-171,5071,5441,5011,53630,6001,536
2019-01-161,5521,5541,5041,50734,4001,507
2019-01-151,4761,5451,4651,53355,8001,533
2019-01-111,5001,5051,4761,48443,3001,484
2019-01-101,4891,5281,4881,50193,4001,501
2019-01-091,5001,5151,4821,50164,0001,501
2019-01-081,4711,5101,4711,495101,1001,495
2019-01-071,4691,4791,4541,45839,9001,458
2019-01-041,4411,4601,3991,44083,9001,440

分割・併合履歴 ： [2017-10-27]1株→2株