1. HOME >
  2. 株価時系列 >
  3. 7965 >
  4. 2020年

7965 象印マホービン(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
2020-12-301,9001,9021,8431,844199,7001,844
2020-12-291,9101,9451,8761,945211,9001,945
2020-12-281,8701,9231,8701,900212,9001,900
2020-12-251,8451,8541,8031,84799,9001,847
2020-12-241,8181,8351,7991,80856,8001,808
2020-12-231,8171,8211,7801,81771,4001,817
2020-12-221,8051,8231,7951,80490,2001,804
2020-12-211,8291,8531,8201,83251,1001,832
2020-12-181,8271,8481,8271,83547,8001,835
2020-12-171,8541,8541,8321,85138,2001,851
2020-12-161,8841,8841,8531,85940,1001,859
2020-12-151,8581,8981,8491,86939,0001,869
2020-12-141,8681,8991,8611,88598,6001,885
2020-12-111,8521,8581,8281,85665,0001,856
2020-12-101,8401,8541,8331,85346,7001,853
2020-12-091,8131,8601,8101,86082,7001,860
2020-12-081,7901,8311,7851,81752,9001,817
2020-12-071,8991,8991,8051,805102,4001,805
2020-12-041,8781,9021,8561,895128,0001,895
2020-12-031,8991,9141,8571,878201,5001,878
2020-12-021,9201,9441,8881,899118,6001,899
2020-12-011,8991,9201,8981,91178,8001,911
2020-11-301,9601,9601,8641,886184,4001,886
2020-11-271,9321,9821,9161,964197,8001,964
2020-11-261,9531,9691,9201,932236,1001,932
2020-11-252,0102,0161,9711,973110,4001,973
2020-11-242,0102,0161,9841,987109,2001,987
2020-11-201,9221,9521,9081,95175,6001,951
2020-11-191,8921,9231,8651,923195,8001,923
2020-11-181,9651,9701,8961,912357,3001,912
2020-11-172,0092,0091,9531,961136,4001,961
2020-11-161,9702,0131,9532,010157,5002,010
2020-11-131,9791,9851,9261,940152,6001,940
2020-11-122,0002,0051,9681,97889,2001,978
2020-11-112,0002,0171,9802,004121,7002,004
2020-11-101,9601,9821,9461,975122,9001,975
2020-11-091,9431,9661,9211,943126,6001,943
2020-11-061,9091,9201,8981,909128,0001,909
2020-11-051,8951,9281,8741,919152,7001,919
2020-11-041,9221,9351,8951,904105,3001,904
2020-11-021,8751,9091,8751,899132,8001,899
2020-10-301,8991,9051,8461,864103,3001,864
2020-10-291,8751,8981,8711,89185,9001,891
2020-10-281,8761,9021,8521,89892,5001,898
2020-10-271,8701,8931,8271,89381,5001,893
2020-10-261,8921,9141,8731,87871,7001,878
2020-10-231,8611,8931,8481,88675,5001,886
2020-10-221,8701,8911,8441,861117,7001,861
2020-10-211,8121,8671,8121,860105,0001,860
2020-10-201,8291,8361,7961,80094,6001,800
2020-10-191,8531,8631,8231,830137,5001,830
2020-10-161,8581,8851,8361,86198,9001,861
2020-10-151,8951,9031,8571,858142,5001,858
2020-10-141,8391,8891,8391,88962,3001,889
2020-10-131,8281,8591,8281,85677,3001,856
2020-10-121,8231,8301,7921,82636,8001,826
2020-10-091,8421,8421,8091,83186,3001,831
2020-10-081,8401,8671,8261,86183,7001,861
2020-10-071,8801,8801,8181,826127,1001,826
2020-10-061,8921,9101,8641,889127,5001,889
2020-10-051,8221,9421,8201,881272,6001,881
2020-10-021,8501,8941,7511,782260,3001,782
2020-09-301,8201,8201,7411,741121,6001,741
2020-09-291,7891,8441,7681,829128,5001,829
2020-09-281,7351,7951,7131,789197,5001,789
2020-09-251,7061,7281,6991,704114,3001,704
2020-09-241,7301,7361,6721,681130,8001,681
2020-09-231,6911,7451,6811,737100,7001,737
2020-09-181,7141,7351,7051,72584,3001,725
2020-09-171,7051,7171,6921,70656,9001,706
2020-09-161,7101,7451,6981,71090,5001,710
2020-09-151,7001,7111,6761,70565,6001,705
2020-09-141,6511,7231,6511,723109,0001,723
2020-09-111,6261,6441,5991,641118,9001,641
2020-09-101,6201,6251,5911,62060,7001,620
2020-09-091,5711,6061,5651,597104,8001,597
2020-09-081,5761,5931,5561,58076,1001,580
2020-09-071,5751,5811,5381,576123,5001,576
2020-09-041,5931,5961,5801,58852,0001,588
2020-09-031,5901,6131,5821,61397,2001,613
2020-09-021,5801,5831,5671,57861,5001,578
2020-09-011,6041,6041,5641,581104,1001,581
2020-08-311,5881,6351,5881,60494,3001,604
2020-08-281,5941,6301,5501,576114,9001,576
2020-08-271,5811,5941,5701,59068,8001,590
2020-08-261,6041,6041,5571,58190,3001,581
2020-08-251,6041,6201,6041,60569,3001,605
2020-08-241,5561,5821,5541,57962,0001,579
2020-08-211,5231,5601,5231,55748,4001,557
2020-08-201,5201,5381,5121,52567,0001,525
2020-08-191,5221,5481,5171,53959,6001,539
2020-08-181,5061,5291,5021,52958,1001,529
2020-08-171,5441,5441,5001,51471,1001,514
2020-08-141,5591,5791,5471,552103,9001,552
2020-08-131,5601,5701,5421,560109,5001,560
2020-08-121,5341,5611,5301,537135,9001,537
2020-08-111,4801,5151,4781,515111,7001,515
2020-08-071,4851,4871,4551,466100,0001,466
2020-08-061,4711,4771,4511,463103,1001,463
2020-08-051,4601,4821,4381,480132,0001,480
2020-08-041,4551,4761,4461,460132,6001,460
2020-08-031,4451,4651,3991,431153,8001,431
2020-07-311,4231,4411,4041,417259,9001,417
2020-07-301,3771,4231,3711,423537,2001,423
2020-07-291,3551,3971,3521,361185,3001,361
2020-07-281,3571,3751,3471,371136,7001,371
2020-07-271,3451,3801,3371,376159,9001,376
2020-07-221,3711,3821,3421,342101,0001,342
2020-07-211,3451,3741,3361,369140,7001,369
2020-07-201,3551,3661,3111,339123,4001,339
2020-07-171,3851,3851,3361,34697,0001,346
2020-07-161,3841,3911,3601,36393,4001,363
2020-07-151,3871,3981,3581,384151,3001,384
2020-07-141,3781,3781,3371,357122,7001,357
2020-07-131,3401,3841,3361,380150,3001,380
2020-07-101,3491,3491,3101,310179,1001,310
2020-07-091,3651,3791,3531,360170,4001,360
2020-07-081,3501,3851,3351,335228,7001,335
2020-07-071,3651,3901,3471,367193,6001,367
2020-07-061,3601,3871,3571,370154,3001,370
2020-07-031,3401,3661,3321,363200,4001,363
2020-07-021,3421,3421,2971,319252,2001,319
2020-07-011,3751,4061,3281,346296,3001,346
2020-06-301,3811,4081,3431,362366,4001,362
2020-06-291,4591,4611,3931,411195,9001,411
2020-06-261,4791,4821,4511,472198,6001,472
2020-06-251,5011,5191,4751,477210,3001,477
2020-06-241,5431,5431,5171,520145,8001,520
2020-06-231,5761,5991,5631,568160,8001,568
2020-06-221,5881,6071,5711,576159,3001,576
2020-06-191,6501,6501,6011,606158,3001,606
2020-06-181,6531,6731,6381,64768,4001,647
2020-06-171,6531,6791,6481,66364,5001,663
2020-06-161,6131,6601,5911,653109,6001,653
2020-06-151,6151,6451,5791,57983,6001,579
2020-06-121,6911,6911,6461,65596,4001,655
2020-06-111,7431,7501,7171,71966,5001,719
2020-06-101,7291,7501,7181,74751,2001,747
2020-06-091,7551,7551,7071,72963,6001,729
2020-06-081,7171,7431,7151,736105,8001,736
2020-06-051,7081,7081,6771,68884,5001,688
2020-06-041,7411,7561,6921,70785,0001,707
2020-06-031,7511,7601,7011,72187,3001,721
2020-06-021,6741,7301,6691,71792,6001,717
2020-06-011,6771,6821,6551,67159,2001,671
2020-05-291,6831,7101,6741,695213,9001,695
2020-05-281,6701,6891,6511,687110,1001,687
2020-05-271,6421,6461,6131,644107,5001,644
2020-05-261,6051,6501,5851,643129,6001,643
2020-05-251,5671,5921,5381,59196,2001,591
2020-05-221,5731,5801,5311,54275,9001,542
2020-05-211,6021,6071,5721,57362,6001,573
2020-05-201,6001,6001,5751,58988,2001,589
2020-05-191,5941,6151,5751,595166,9001,595
2020-05-181,5441,5871,5181,577356,2001,577
2020-05-151,5191,5541,5001,55080,4001,550
2020-05-141,5921,5921,5031,518190,1001,518
2020-05-131,6321,6391,5871,609163,3001,609
2020-05-121,6541,6801,6421,67290,2001,672
2020-05-111,6621,6891,6401,645137,3001,645
2020-05-081,5601,6651,5601,656240,3001,656
2020-05-071,5171,5551,5161,535139,1001,535
2020-05-011,5521,5521,5111,520115,4001,520
2020-04-301,5751,5771,5411,574118,5001,574
2020-04-281,5371,5411,4991,527114,7001,527
2020-04-271,4901,5421,4711,537275,3001,537
2020-04-241,5101,5191,4851,499126,3001,499
2020-04-231,5031,5271,4621,512203,1001,512
2020-04-221,5331,5331,5041,520104,1001,520
2020-04-211,5181,5371,5071,53362,7001,533
2020-04-201,5441,5471,5171,52964,2001,529
2020-04-171,5551,5681,5151,54592,0001,545
2020-04-161,4871,5361,4771,53692,1001,536
2020-04-151,5251,5251,4741,487156,1001,487
2020-04-141,4891,5101,4761,50995,1001,509
2020-04-131,5181,5181,4761,481105,2001,481
2020-04-101,5011,5191,4491,51896,5001,518
2020-04-091,5081,5161,4611,496117,8001,496
2020-04-081,4471,5211,4401,513184,5001,513
2020-04-071,4931,5001,4181,459107,4001,459
2020-04-061,4241,4571,4011,456179,3001,456
2020-04-031,4031,4291,3901,402189,5001,402
2020-04-021,4211,4211,3371,399274,6001,399
2020-04-011,4511,4661,3561,361220,0001,361
2020-03-311,4931,5441,4641,481243,0001,481
2020-03-301,5881,6301,4971,533268,9001,533
2020-03-271,5971,6241,5611,624289,6001,624
2020-03-261,5371,5641,4951,551214,4001,551
2020-03-251,5071,5391,4751,537248,1001,537
2020-03-241,4501,4891,3911,436188,3001,436
2020-03-231,4071,4461,3571,434279,2001,434
2020-03-191,4681,5041,3751,411443,7001,411
2020-03-181,4111,4791,3761,425514,3001,425
2020-03-171,2491,4131,2301,400548,4001,400
2020-03-161,3781,4061,2911,296482,6001,296
2020-03-131,3461,3921,2761,352583,1001,352
2020-03-121,4501,4751,3981,406398,3001,406
2020-03-111,5151,5391,4811,496364,5001,496
2020-03-101,4511,5341,4081,532618,1001,532
2020-03-091,5001,5111,4541,458344,6001,458
2020-03-061,5931,6011,5461,551310,4001,551
2020-03-051,6781,6851,6141,624339,7001,624
2020-03-041,6421,6731,6381,658268,9001,658
2020-03-031,7661,7671,6631,663397,4001,663
2020-03-021,6401,7681,6231,738457,8001,738
2020-02-281,6781,7271,6621,670399,5001,670
2020-02-271,7701,7701,7131,723529,8001,723
2020-02-261,8141,8281,7941,797360,8001,797
2020-02-251,8241,8921,8231,847255,9001,847
2020-02-211,9061,9401,8961,917282,1001,917
2020-02-201,9781,9991,8921,916635,5001,916
2020-02-192,0242,0311,9731,977565,6001,977
2020-02-182,0942,0962,0332,041370,2002,041
2020-02-172,1412,1412,0972,105305,6002,105
2020-02-142,1932,1992,1452,165247,7002,165
2020-02-132,2462,2632,2072,21399,6002,213
2020-02-122,2622,2862,2272,242226,6002,242
2020-02-102,2512,2892,2462,263113,0002,263
2020-02-072,3092,3232,2762,285169,8002,285
2020-02-062,2402,2862,2312,278254,6002,278
2020-02-052,2502,2602,2192,224140,2002,224
2020-02-042,1722,2412,1712,236159,1002,236
2020-02-032,1312,2042,1312,187183,2002,187
2020-01-312,1612,2062,1612,199171,2002,199
2020-01-302,1532,1782,1362,161224,1002,161
2020-01-292,1922,2002,1402,177248,7002,177
2020-01-282,1702,2012,1612,188274,0002,188
2020-01-272,1502,2262,1412,201237,0002,201
2020-01-242,2342,2422,1862,225223,2002,225
2020-01-232,2612,2652,2272,243360,9002,243
2020-01-222,2382,2982,2302,290464,1002,290
2020-01-212,3002,3042,1942,237905,1002,237
2020-01-202,1882,2012,1712,200285,1002,200
2020-01-172,1662,2022,1422,188488,4002,188
2020-01-162,1802,2022,1432,176393,8002,176
2020-01-152,1832,2182,1652,200619,1002,200
2020-01-142,2672,2962,1892,2011,057,3002,201
2020-01-102,4602,4662,3162,3171,253,5002,317
2020-01-092,4842,5182,4182,489919,7002,489
2020-01-082,3322,4672,3162,4581,421,6002,458
2020-01-072,1622,3602,1622,3531,732,2002,353
2020-01-062,0142,0702,0122,062258,1002,062

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