1. HOME >
  2. 株価時系列 >
  3. 7856 >
  4. 2020年

7856 萩原工業(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
2020-12-301,4831,4901,4581,48331,4001,483
2020-12-291,4661,4811,4641,48121,4001,481
2020-12-281,4671,4781,4571,46726,8001,467
2020-12-251,4761,4771,4641,46918,6001,469
2020-12-241,4781,4801,4661,47831,1001,478
2020-12-231,4581,4641,4461,45123,7001,451
2020-12-221,4771,4771,4451,45536,9001,455
2020-12-211,4791,4951,4711,47738,7001,477
2020-12-181,4921,4971,4731,47735,1001,477
2020-12-171,4951,5061,4781,47944,2001,479
2020-12-161,5201,5201,4951,49538,0001,495
2020-12-151,5211,5471,5111,52037,6001,520
2020-12-141,5061,5181,4931,49641,3001,496
2020-12-111,5091,5151,4911,49640,8001,496
2020-12-101,5201,5201,4921,49737,1001,497
2020-12-091,5021,5611,5021,52262,0001,522
2020-12-081,5361,5461,5011,51160,7001,511
2020-12-071,5661,5671,5281,53653,0001,536
2020-12-041,5851,5871,5501,56347,9001,563
2020-12-031,5611,5791,5541,57933,3001,579
2020-12-021,5471,5751,5411,56156,9001,561
2020-12-011,5411,5471,5281,54161,8001,541
2020-11-301,5661,5691,5311,53345,2001,533
2020-11-271,5781,5781,5511,56357,2001,563
2020-11-261,5931,5981,5691,57823,1001,578
2020-11-251,6181,6301,5931,59431,9001,594
2020-11-241,6281,6451,6041,61840,0001,618
2020-11-201,6001,6201,5951,61826,5001,618
2020-11-191,6171,6171,5891,60824,4001,608
2020-11-181,6091,6181,5891,61834,2001,618
2020-11-171,5991,6161,5811,61252,1001,612
2020-11-161,5901,6091,5811,59435,3001,594
2020-11-131,5821,5971,5511,59532,9001,595
2020-11-121,6121,6121,5881,60332,0001,603
2020-11-111,6111,6281,6021,61247,2001,612
2020-11-101,6101,6121,5801,61172,7001,611
2020-11-091,6001,6071,5921,60061,1001,600
2020-11-061,5701,6011,5521,599106,0001,599
2020-11-051,5481,5661,5391,55772,4001,557
2020-11-041,5331,5491,5171,54961,4001,549
2020-11-021,4921,5301,4861,52596,2001,525
2020-10-301,5171,5171,4741,48670,0001,486
2020-10-291,5201,5411,4901,531296,2001,531
2020-10-281,5851,5851,5531,571283,4001,571
2020-10-271,5851,5991,5721,588127,7001,588
2020-10-261,5991,6111,5871,590119,5001,590
2020-10-231,6201,6201,5951,60198,4001,601
2020-10-221,6021,6241,5921,61384,1001,613
2020-10-211,5731,6101,5731,60681,0001,606
2020-10-201,5761,5841,5661,56965,9001,569
2020-10-191,5531,5751,5531,57559,5001,575
2020-10-161,5871,5871,5491,559117,5001,559
2020-10-151,6261,6331,5811,588120,7001,588
2020-10-141,6191,6291,6151,62536,0001,625
2020-10-131,6071,6291,6061,61981,4001,619
2020-10-121,6151,6171,5971,60780,4001,607
2020-10-091,6261,6291,6061,620135,2001,620
2020-10-081,6071,6271,6021,62365,3001,623
2020-10-071,6031,6121,5941,60749,8001,607
2020-10-061,6081,6221,6001,60388,0001,603
2020-10-051,6111,6151,5931,596149,3001,596
2020-10-021,6201,6291,5991,600162,8001,600
2020-09-301,6331,6341,6001,60492,7001,604
2020-09-291,6221,6441,6201,63380,8001,633
2020-09-281,6101,6341,5981,63061,0001,630
2020-09-251,5791,6101,5701,59952,0001,599
2020-09-241,6001,6001,5611,56944,1001,569
2020-09-231,5861,6141,5781,60048,3001,600
2020-09-181,5771,5851,5651,58140,9001,581
2020-09-171,5731,5781,5581,56630,7001,566
2020-09-161,5491,5801,5461,56640,8001,566
2020-09-151,5371,5421,5121,54224,6001,542
2020-09-141,5131,5481,5091,53755,5001,537
2020-09-111,4961,5001,4841,49445,8001,494
2020-09-101,5181,5181,4951,49931,1001,499
2020-09-091,4971,5321,4831,50763,3001,507
2020-09-081,5211,5391,4841,497142,9001,497
2020-09-071,5001,5221,4681,489122,4001,489
2020-09-041,5211,6121,5101,604148,9001,604
2020-09-031,5411,5421,5101,51348,1001,513
2020-09-021,5501,5501,5001,53271,9001,532
2020-09-011,4681,5221,4491,51274,3001,512
2020-08-311,4371,4661,4371,45520,8001,455
2020-08-281,4531,4591,4211,43331,1001,433
2020-08-271,4591,4591,4391,44814,7001,448
2020-08-261,4521,4561,4371,4509,5001,450
2020-08-251,4491,4661,4481,45221,2001,452
2020-08-241,4401,4411,4271,43313,0001,433
2020-08-211,4211,4391,4201,43511,4001,435
2020-08-201,4451,4451,4211,4219,8001,421
2020-08-191,4441,4521,4351,4459,7001,445
2020-08-181,4591,4691,4441,45220,6001,452
2020-08-171,4461,4551,4281,45417,3001,454
2020-08-141,4451,4711,4341,43929,1001,439
2020-08-131,4451,4451,4181,43224,8001,432
2020-08-121,4081,4401,4081,43429,1001,434
2020-08-111,3931,4121,3881,40924,9001,409
2020-08-071,3961,3961,3691,37816,9001,378
2020-08-061,3641,3891,3591,38911,2001,389
2020-08-051,3731,3801,3551,37011,7001,370
2020-08-041,3531,3781,3481,37329,4001,373
2020-08-031,3311,3571,3241,34836,2001,348
2020-07-311,3911,3911,3311,33536,2001,335
2020-07-301,3921,4211,3761,40727,3001,407
2020-07-291,4121,4121,3891,39115,2001,391
2020-07-281,4231,4241,4021,41121,4001,411
2020-07-271,3981,4231,3981,42317,0001,423
2020-07-221,4251,4251,3961,39611,2001,396
2020-07-211,4111,4181,3941,4178,8001,417
2020-07-201,4191,4401,3861,41123,6001,411
2020-07-171,4461,4481,4171,42414,4001,424
2020-07-161,4441,4531,4341,44624,3001,446
2020-07-151,4471,4471,4191,44131,0001,441
2020-07-141,4381,4441,4301,43925,2001,439
2020-07-131,4291,4451,4251,44533,3001,445
2020-07-101,4281,4361,4121,41927,4001,419
2020-07-091,4521,4521,4281,42833,1001,428
2020-07-081,4751,5131,4551,45556,4001,455
2020-07-071,4761,4761,4461,46032,0001,460
2020-07-061,4261,4601,4121,45343,7001,453
2020-07-031,4051,4111,3711,39018,2001,390
2020-07-021,3951,4151,3701,40538,3001,405
2020-07-011,4291,4471,3951,39531,9001,395
2020-06-301,4441,4501,4231,42317,5001,423
2020-06-291,4361,4411,4191,43223,1001,432
2020-06-261,4421,4491,4341,44521,7001,445
2020-06-251,4331,4431,4231,42319,9001,423
2020-06-241,4451,4561,4331,44619,2001,446
2020-06-231,4611,4671,4411,45125,5001,451
2020-06-221,4311,4681,4311,46731,8001,467
2020-06-191,4401,4551,4271,42932,1001,429
2020-06-181,4261,4371,4071,43718,3001,437
2020-06-171,4141,4251,4071,42419,4001,424
2020-06-161,4041,4271,3901,42533,8001,425
2020-06-151,4341,4411,3781,37833,8001,378
2020-06-121,4051,4061,3821,40642,1001,406
2020-06-111,4441,4491,4141,42236,0001,422
2020-06-101,4351,4671,4231,44838,8001,448
2020-06-091,4251,4381,4041,424121,3001,424
2020-06-081,4781,5201,4721,485120,6001,485
2020-06-051,4491,4601,4221,43662,4001,436
2020-06-041,4441,4631,4251,43951,6001,439
2020-06-031,4421,4511,4251,44245,3001,442
2020-06-021,4371,4431,4191,43425,8001,434
2020-06-011,4281,4361,4041,42836,9001,428
2020-05-291,4301,4421,4001,40229,1001,402
2020-05-281,4331,4431,4001,43943,2001,439
2020-05-271,3981,4121,3821,40636,1001,406
2020-05-261,3701,3911,3701,39123,0001,391
2020-05-251,3411,3671,3401,36717,1001,367
2020-05-221,3641,3641,3281,33817,2001,338
2020-05-211,3731,3731,3461,36920,3001,369
2020-05-201,3661,3761,3591,37320,3001,373
2020-05-191,3681,3771,3601,36929,9001,369
2020-05-181,3241,3511,3181,34818,9001,348
2020-05-151,3271,3331,3091,32433,9001,324
2020-05-141,3261,3301,3181,32025,4001,320
2020-05-131,3511,3661,3321,33336,0001,333
2020-05-121,3341,3561,3231,35232,4001,352
2020-05-111,3111,3341,3111,33429,7001,334
2020-05-081,2761,2981,2761,28929,9001,289
2020-05-071,2841,2861,2681,27625,9001,276
2020-05-011,3051,3111,2681,26937,9001,269
2020-04-301,2821,3401,2641,33586,8001,335
2020-04-281,2501,2581,2291,257143,1001,257
2020-04-271,2821,2821,2371,263186,8001,263
2020-04-241,2851,2851,2391,26888,4001,268
2020-04-231,2591,2931,2521,29333,1001,293
2020-04-221,2301,2421,2181,23730,6001,237
2020-04-211,2511,2621,2361,243114,0001,243
2020-04-201,2711,2991,2511,27293,0001,272
2020-04-171,2621,2841,2421,28147,4001,281
2020-04-161,2341,2681,2161,26266,6001,262
2020-04-151,2621,2621,2111,242167,8001,242
2020-04-141,2711,2831,2471,27779,6001,277
2020-04-131,3201,3201,2521,271140,5001,271
2020-04-101,3551,3601,3171,33142,1001,331
2020-04-091,3441,3721,3371,37021,6001,370
2020-04-081,3351,3651,3201,34433,7001,344
2020-04-071,2671,3311,2641,33134,4001,331
2020-04-061,2001,2461,1901,23766,7001,237
2020-04-031,2521,2731,1711,19071,8001,190
2020-04-021,3001,3221,2671,26737,5001,267
2020-04-011,4101,4101,3221,33051,7001,330
2020-03-311,4341,4341,3861,41126,7001,411
2020-03-301,3961,4041,3781,40476,9001,404
2020-03-271,3881,4071,3721,40281,2001,402
2020-03-261,2731,3571,2531,35080,1001,350
2020-03-251,3691,3691,2501,270188,7001,270
2020-03-241,3021,3401,2961,34037,7001,340
2020-03-231,2001,3201,1691,316114,1001,316
2020-03-191,1841,1931,1541,18647,4001,186
2020-03-181,2051,2101,1751,182138,0001,182
2020-03-171,1951,2581,1761,217168,7001,217
2020-03-161,3091,3181,2501,25271,3001,252
2020-03-131,2361,2731,1951,25396,8001,253
2020-03-121,3481,3571,3161,326101,0001,326
2020-03-111,4001,4231,3781,378109,6001,378
2020-03-101,4451,4631,4041,435122,7001,435
2020-03-091,4741,5201,4571,46391,6001,463
2020-03-061,5941,6011,5501,55470,8001,554
2020-03-051,5791,6291,5691,60966,6001,609
2020-03-041,5401,5581,5281,54552,3001,545
2020-03-031,5961,6041,5611,57677,9001,576
2020-03-021,4961,5931,4961,57954,5001,579
2020-02-281,5301,5441,4921,49655,5001,496
2020-02-271,5961,6041,5601,56534,9001,565
2020-02-261,5581,5851,5451,58535,9001,585
2020-02-251,5801,5951,5751,57542,7001,575
2020-02-211,6431,6581,6371,64427,8001,644
2020-02-201,6291,6571,6291,64216,9001,642
2020-02-191,6031,6291,6031,61319,7001,613
2020-02-181,6241,6291,6001,60123,9001,601
2020-02-171,6241,6291,6031,62427,7001,624
2020-02-141,6041,6321,5951,63221,1001,632
2020-02-131,6411,6491,6161,62123,3001,621
2020-02-121,6451,6521,6311,64119,8001,641
2020-02-101,6411,6621,6311,65028,3001,650
2020-02-071,6491,6621,6371,66124,8001,661
2020-02-061,6261,6581,6251,65034,2001,650
2020-02-051,6011,6351,5961,62732,5001,627
2020-02-041,5711,6061,5711,60133,0001,601
2020-02-031,5751,5931,5681,58234,7001,582
2020-01-311,5881,6101,5851,60420,0001,604
2020-01-301,6051,6191,5731,59129,8001,591
2020-01-291,6201,6281,6071,60723,2001,607
2020-01-281,6171,6331,6071,62826,6001,628
2020-01-271,6511,6561,6321,63439,2001,634
2020-01-241,6871,6961,6741,67818,9001,678
2020-01-231,7011,7161,6981,70417,9001,704
2020-01-221,7151,7221,7021,70816,7001,708
2020-01-211,7051,7241,7021,71521,6001,715
2020-01-201,6701,7081,6701,70527,6001,705
2020-01-171,6591,6691,6591,66514,5001,665
2020-01-161,6541,6701,6541,66122,2001,661
2020-01-151,6601,6691,6521,66026,5001,660
2020-01-141,6811,6811,6601,66023,2001,660
2020-01-101,6731,6881,6611,67133,1001,671
2020-01-091,6931,6941,6751,67827,0001,678
2020-01-081,6871,6871,6451,67132,0001,671
2020-01-071,7081,7231,7011,71028,0001,710
2020-01-061,6941,7251,6891,71145,8001,711

分割・併合履歴 ： [2017-10-27]1株→2株