7856東証P貸借
業種 その他製品
萩原工業 株価時系列データ
PTS
1,512.6
円
(22:46)
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 |
|---|---|
| 1,900 (23/09/29) | 1,226 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,669 (24/04/01) | 1,466 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,574 | 1,584 | 1,554 | 1,555 | -42 | -2.6 | 287,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,594 | 1,605 | 1,591 | 1,597 | -2 | -0.1 | 63,900 |
| 4/23 | 1,601 | 1,605 | 1,591 | 1,599 | +1 | +0.1 | 54,800 |
| 4/22 | 1,587 | 1,599 | 1,582 | 1,598 | +35 | +2.2 | 62,400 |
| 4/19 | 1,590 | 1,592 | 1,538 | 1,563 | -30 | -1.9 | 129,300 |
| 4/18 | 1,571 | 1,605 | 1,571 | 1,593 | +17 | +1.1 | 34,100 |
| 4/17 | 1,595 | 1,605 | 1,570 | 1,576 | -19 | -1.2 | 52,700 |
| 4/16 | 1,631 | 1,631 | 1,590 | 1,595 | -43 | -2.6 | 111,400 |
| 4/15 | 1,637 | 1,647 | 1,630 | 1,638 | -10 | -0.6 | 42,100 |
| 4/12 | 1,657 | 1,662 | 1,646 | 1,648 | -3 | -0.2 | 48,300 |
| 4/11 | 1,642 | 1,657 | 1,637 | 1,651 | +4 | +0.2 | 40,500 |
| 4/10 | 1,650 | 1,651 | 1,644 | 1,647 | -3 | -0.2 | 38,100 |
| 4/9 | 1,643 | 1,650 | 1,633 | 1,650 | +16 | +1.0 | 46,000 |
| 4/8 | 1,622 | 1,638 | 1,622 | 1,634 | +13 | +0.8 | 50,400 |
| 4/5 | 1,611 | 1,622 | 1,603 | 1,621 | +4 | +0.3 | 50,500 |
| 4/4 | 1,622 | 1,630 | 1,612 | 1,617 | +2 | +0.1 | 63,700 |
| 4/3 | 1,613 | 1,637 | 1,599 | 1,615 | -6 | -0.4 | 92,100 |
| 4/2 | 1,642 | 1,649 | 1,619 | 1,621 | -20 | -1.2 | 88,800 |
| 4/1 | 1,669 | 1,669 | 1,636 | 1,641 | -21 | -1.3 | 107,700 |
| 3/29 | 1,640 | 1,666 | 1,640 | 1,662 | +30 | +1.8 | 103,200 |
| 3/28 | 1,616 | 1,639 | 1,609 | 1,632 | +29 | +1.8 | 84,700 |
| 3/27 | 1,586 | 1,604 | 1,585 | 1,603 | +18 | +1.1 | 87,800 |
| 3/26 | 1,578 | 1,592 | 1,578 | 1,585 | 0 | 0.0 | 52,600 |
| 3/25 | 1,583 | 1,598 | 1,576 | 1,585 | 0 | 0.0 | 68,100 |
| 3/22 | 1,580 | 1,588 | 1,570 | 1,585 | +16 | +1.0 | 68,700 |
| 3/21 | 1,576 | 1,582 | 1,569 | 1,569 | +7 | +0.5 | 50,200 |
| 3/19 | 1,540 | 1,564 | 1,537 | 1,562 | +15 | +1.0 | 50,000 |
| 3/18 | 1,543 | 1,559 | 1,539 | 1,547 | +5 | +0.3 | 66,100 |
| 3/15 | 1,532 | 1,546 | 1,517 | 1,542 | +7 | +0.5 | 60,200 |
| 3/14 | 1,539 | 1,542 | 1,505 | 1,535 | -6 | -0.4 | 106,400 |
| 3/13 | 1,579 | 1,591 | 1,525 | 1,541 | -10 | -0.6 | 135,000 |
▶︎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