7965 象印マホービン(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
2022-09-281,5501,5871,5461,58192,9001,581
2022-09-271,5591,5701,5471,55970,6001,559
2022-09-261,5651,5681,5411,55077,8001,550
2022-09-221,5771,5881,5611,58071,2001,580
2022-09-211,6061,6121,5881,59342,8001,593
2022-09-201,6331,6401,6141,61846,5001,618
2022-09-161,6101,6161,6011,61046,7001,610
2022-09-151,6441,6441,6081,61556,5001,615
2022-09-141,5831,6401,5771,628102,8001,628
2022-09-131,6091,6261,5991,62048,2001,620
2022-09-121,6281,6311,5951,60252,5001,602
2022-09-091,6101,6271,6051,612106,4001,612
2022-09-081,5831,6141,5831,60899,1001,608
2022-09-071,5661,5741,5491,56862,1001,568
2022-09-061,5821,5891,5701,58164,4001,581
2022-09-051,5791,5881,5611,57652,7001,576
2022-09-021,5851,5941,5751,59248,0001,592
2022-09-011,5931,6021,5791,58464,3001,584
2022-08-311,6251,6291,6031,60464,6001,604
2022-08-301,6131,6471,6111,64241,7001,642
2022-08-291,6121,6131,5841,603116,4001,603
2022-08-261,6281,6281,6081,61338,9001,613
2022-08-251,6101,6211,5981,61340,8001,613
2022-08-241,6181,6441,6101,62168,0001,621
2022-08-231,6191,6191,5981,60447,5001,604
2022-08-221,6481,6641,6291,63365,2001,633
2022-08-191,6201,6831,6201,666153,9001,666
2022-08-181,6141,6151,5981,60460,9001,604
2022-08-171,5961,6181,5851,61498,0001,614
2022-08-161,5861,5861,5631,57244,0001,572
2022-08-151,5861,5861,5651,57936,7001,579
2022-08-121,5501,5821,5501,56894,6001,568
2022-08-101,5391,5421,5221,54039,6001,540
2022-08-091,5401,5401,5301,53636,2001,536
2022-08-081,5201,5371,5141,53754,9001,537
2022-08-051,4851,5291,4851,51181,9001,511
2022-08-041,5141,5141,4851,48544,6001,485
2022-08-031,5041,5061,4851,49334,9001,493
2022-08-021,5011,5081,4821,49053,3001,490
2022-08-011,4701,5121,4651,50866,8001,508
2022-07-291,4961,4961,4701,47244,5001,472
2022-07-281,5101,5101,4801,49677,3001,496
2022-07-271,5151,5171,4961,49950,0001,499
2022-07-261,5071,5281,5041,52455,9001,524
2022-07-251,5171,5221,4961,50737,3001,507
2022-07-221,5171,5361,5091,52363,2001,523
2022-07-211,5051,5191,4991,51738,8001,517
2022-07-201,5121,5141,4941,50872,0001,508
2022-07-191,4911,4911,4741,48754,0001,487
2022-07-151,4471,4901,4401,481110,0001,481
2022-07-141,4581,4631,4371,45157,7001,451
2022-07-131,4721,4751,4471,46070,2001,460
2022-07-121,4901,5161,4541,462113,7001,462
2022-07-111,5161,5241,4951,515100,7001,515
2022-07-081,4701,5241,4621,496307,3001,496
2022-07-071,4491,4701,4321,47095,9001,470
2022-07-061,4331,4431,4211,43371,6001,433
2022-07-051,4491,4581,4351,440141,3001,440
2022-07-041,4191,4901,4151,440404,9001,440
2022-07-011,3701,3871,3481,359124,4001,359
2022-06-301,4211,4211,3711,381115,0001,381
2022-06-291,4091,4181,3991,40496,7001,404
2022-06-281,4191,4291,4131,42156,0001,421
2022-06-271,4151,4191,4051,41956,2001,419
2022-06-241,4011,4181,3971,40576,0001,405
2022-06-231,3631,3991,3631,38969,9001,389
2022-06-221,3971,4001,3611,371122,1001,371
2022-06-211,4401,4471,3631,400632,7001,400
2022-06-201,4081,4181,3731,39642,3001,396
2022-06-171,3981,4331,3921,408125,4001,408
2022-06-161,4131,4411,4091,41435,3001,414
2022-06-151,4141,4341,4111,41467,1001,414
2022-06-141,4071,4311,4071,41753,8001,417
2022-06-131,4091,4411,4091,43151,8001,431
2022-06-101,4121,4351,4041,43190,8001,431
2022-06-091,4421,4521,4301,43280,8001,432
2022-06-081,4521,4991,4511,461199,3001,461
2022-06-071,4301,4401,4181,42954,8001,429
2022-06-061,4231,4381,4161,43342,1001,433
2022-06-031,4051,4351,4031,43279,2001,432
2022-06-021,3941,3971,3701,39745,4001,397
2022-06-011,3711,4031,3711,39547,4001,395
2022-05-311,3851,3871,3631,36571,2001,365
2022-05-301,3931,3951,3811,385134,7001,385
2022-05-271,3751,3751,3591,37037,1001,370
2022-05-261,3701,3811,3551,35565,3001,355
2022-05-251,3601,3751,3531,36151,3001,361
2022-05-241,3731,3731,3511,35927,3001,359
2022-05-231,3831,3961,3701,37661,0001,376
2022-05-201,3481,3701,3481,36768,6001,367
2022-05-191,3151,3601,3151,35265,9001,352
2022-05-181,3721,3741,3521,362219,0001,362
2022-05-171,3731,3731,3581,37163,5001,371
2022-05-161,3731,3741,3581,36557,0001,365
2022-05-131,3261,3701,3191,36885,6001,368
2022-05-121,3391,3461,3181,32465,7001,324
2022-05-111,3291,3521,3251,35264,6001,352
2022-05-101,3281,3451,3201,34180,5001,341
2022-05-091,3641,3671,3341,33467,6001,334
2022-05-061,3701,3791,3571,37260,9001,372
2022-05-021,3741,3811,3481,37079,0001,370
2022-04-281,3411,3741,3401,37488,5001,374
2022-04-271,3281,3381,3201,336122,4001,336
2022-04-261,3521,3591,3381,33842,1001,338
2022-04-251,3251,3381,3221,33043,1001,330
2022-04-221,3651,3701,3501,35545,9001,355
2022-04-211,3651,3891,3631,38775,6001,387
2022-04-201,3811,3811,3501,36282,5001,362
2022-04-191,3531,3651,3491,35250,7001,352
2022-04-181,3381,3481,3101,34365,7001,343
2022-04-151,3781,3791,3541,35653,0001,356
2022-04-141,3641,3961,3641,38754,0001,387
2022-04-131,3691,3691,3521,36183,7001,361
2022-04-121,3931,3931,3511,35582,5001,355
2022-04-111,4001,4011,3821,39364,3001,393
2022-04-081,4411,4411,3831,396128,7001,396
2022-04-071,4611,4651,4361,45284,2001,452
2022-04-061,4801,4951,4611,48272,0001,482
2022-04-051,5211,5301,4861,499147,0001,499
2022-04-041,5211,5671,4861,528541,0001,528
2022-04-011,4341,4641,4111,442111,9001,442
2022-03-311,4721,5041,4521,452103,7001,452
2022-03-301,5311,5311,4711,491110,2001,491
2022-03-291,5161,5241,4981,521110,5001,521
2022-03-281,5151,5221,5061,51548,2001,515
2022-03-251,5061,5201,5051,51053,4001,510
2022-03-241,5141,5151,4761,50462,4001,504
2022-03-231,4901,5211,4731,51499,5001,514
2022-03-221,4881,4931,4621,47270,0001,472
2022-03-181,4881,4951,4651,48698,5001,486
2022-03-171,4791,5021,4761,49294,7001,492
2022-03-161,4481,4691,4281,46277,9001,462
2022-03-151,4011,4401,3991,43952,2001,439
2022-03-141,3841,4101,3811,40241,0001,402
2022-03-111,3981,4051,3691,37860,0001,378
2022-03-101,3991,4191,3841,415107,8001,415
2022-03-091,3701,3891,3471,35991,7001,359
2022-03-081,3171,3731,3121,363101,9001,363
2022-03-071,3571,3731,3211,328103,3001,328
2022-03-041,4301,4331,4091,41447,8001,414
2022-03-031,4451,4561,4291,43261,5001,432
2022-03-021,4661,4661,4281,43391,0001,433
2022-03-011,4541,4871,4541,466100,6001,466
2022-02-281,4331,4501,4171,45099,9001,450
2022-02-251,4171,4381,4171,43085,7001,430
2022-02-241,4191,4321,4001,43164,1001,431
2022-02-221,4241,4421,4081,42659,7001,426
2022-02-211,4171,4291,4031,42749,2001,427
2022-02-181,4221,4441,4121,43770,5001,437
2022-02-171,4701,4701,4251,43563,8001,435
2022-02-161,4801,4831,4571,46681,9001,466
2022-02-151,4781,4901,4551,46066,8001,460
2022-02-141,4671,4811,4551,47249,6001,472
2022-02-101,4931,4931,4731,49151,9001,491
2022-02-091,4691,4831,4541,47852,1001,478
2022-02-081,4701,4971,4521,45761,5001,457
2022-02-071,4601,4771,4481,47346,3001,473
2022-02-041,4551,4851,4501,47373,7001,473
2022-02-031,4621,4641,4401,45552,1001,455
2022-02-021,4251,4731,4211,47391,1001,473
2022-02-011,4451,4541,4281,44286,8001,442
2022-01-311,4041,4371,3931,434114,1001,434
2022-01-281,3681,4021,3681,39985,1001,399
2022-01-271,3931,3931,3331,349114,0001,349
2022-01-261,3981,4151,3921,39678,9001,396
2022-01-251,3821,3921,3681,39267,4001,392
2022-01-241,3551,3921,3361,392107,7001,392
2022-01-211,3131,3661,3041,35889,4001,358
2022-01-201,2991,3461,2981,334101,6001,334
2022-01-191,3061,3231,2931,298143,9001,298
2022-01-181,3741,3751,3421,34959,0001,349
2022-01-171,3651,3731,3531,36052,1001,360
2022-01-141,3901,3961,3501,363103,8001,363
2022-01-131,4151,4201,3911,39175,7001,391
2022-01-121,3841,4301,3751,430145,7001,430
2022-01-111,4051,4051,3591,36498,7001,364
2022-01-071,4261,4401,3851,395188,6001,395
2022-01-061,4561,4711,4291,432122,0001,432
2022-01-051,4831,4831,4561,469106,2001,469
2022-01-041,4721,4881,4511,479137,5001,479

分割・併合履歴 : [2007-11-15]1株→3株 [1991-11-15]1株→1.1株 [1986-11-17]1株→1.1株