！決算発表予定日 2024/05/14
7467東証P貸借
業種 卸売業
萩原電気ホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,330 (24/01/23) | 2,880 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,330 (24/01/23) | 3,905 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,240 | 4,365 | 4,200 | 4,280 | +165 | +4.0 | 212,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,945 | 4,150 | 3,945 | 4,115 | +145 | +3.7 | 137,600 |
| 4/19 | 4,175 | 4,190 | 3,905 | 3,970 | -270 | -6.4 | 264,900 |
| 4/12 | 4,205 | 4,280 | 4,155 | 4,240 | +45 | +1.1 | 183,800 |
| 4/5 | 4,490 | 4,490 | 4,140 | 4,195 | -280 | -6.3 | 319,400 |
| 3/29 | 4,480 | 4,555 | 4,415 | 4,475 | +15 | +0.3 | 232,500 |
| 3/22 | 4,345 | 4,525 | 4,285 | 4,460 | +150 | +3.5 | 207,000 |
| 3/15 | 4,500 | 4,500 | 4,265 | 4,310 | -290 | -6.3 | 382,900 |
| 3/8 | 4,860 | 4,860 | 4,555 | 4,600 | -210 | -4.4 | 272,100 |
| 3/1 | 4,830 | 4,885 | 4,710 | 4,810 | -20 | -0.4 | 304,100 |
| 2/22 | 4,625 | 5,040 | 4,565 | 4,830 | +165 | +3.5 | 424,300 |
| 2/16 | 4,825 | 4,855 | 4,550 | 4,665 | -90 | -1.9 | 474,500 |
| 2/9 | 5,130 | 5,250 | 4,685 | 4,755 | -345 | -6.8 | 618,900 |
| 2/2 | 5,040 | 5,170 | 5,030 | 5,100 | +125 | +2.5 | 219,700 |
| 1/26 | 5,150 | 5,330 | 4,975 | 4,975 | -135 | -2.6 | 335,400 |
| 1/19 | 4,855 | 5,260 | 4,850 | 5,110 | +395 | +8.4 | 651,300 |
| 1/12 | 4,885 | 4,960 | 4,670 | 4,715 | -100 | -2.1 | 269,400 |
| 1/5 | 4,815 | 4,920 | 4,720 | 4,815 | -55 | -1.1 | 93,300 |
| 12/29 | 4,800 | 5,000 | 4,735 | 4,870 | +80 | +1.7 | 236,800 |
| 12/22 | 4,435 | 4,860 | 4,370 | 4,790 | +290 | +6.4 | 276,300 |
| 12/15 | 4,685 | 4,825 | 4,400 | 4,500 | -90 | -2.0 | 358,800 |
| 12/8 | 4,930 | 4,985 | 4,570 | 4,590 | -250 | -5.2 | 487,800 |
| 12/1 | 4,850 | 4,950 | 4,710 | 4,840 | +30 | +0.6 | 340,300 |
| 11/24 | 4,665 | 4,860 | 4,475 | 4,810 | +285 | +6.3 | 440,300 |
| 11/17 | 4,450 | 4,550 | 4,245 | 4,525 | +105 | +2.4 | 487,700 |
| 11/10 | 4,660 | 4,680 | 4,145 | 4,420 | -100 | -2.2 | 708,200 |
| 11/2 | 4,375 | 4,530 | 4,205 | 4,520 | +115 | +2.6 | 363,500 |
| 10/27 | 4,240 | 4,405 | 3,910 | 4,405 | +150 | +3.5 | 297,200 |
| 10/20 | 4,085 | 4,370 | 4,010 | 4,255 | +150 | +3.7 | 276,300 |
| 10/13 | 4,070 | 4,240 | 3,990 | 4,105 | +225 | +5.8 | 235,100 |
| 10/6 | 3,985 | 4,060 | 3,700 | 3,880 | -75 | -1.9 | 348,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて