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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,552 | 1,553 | 1,544 | 1,550 | -2 | -0.1 | 16,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,509 | 1,556 | 1,495 | 1,551 | +72 | +4.9 | 382,300 |
| 3/11 | 1,520 | 1,521 | 1,473 | 1,479 | -41 | -2.7 | 175,100 |
| 3/8 | 1,494 | 1,521 | 1,491 | 1,520 | +21 | +1.4 | 82,600 |
| 3/7 | 1,515 | 1,516 | 1,496 | 1,499 | -5 | -0.3 | 40,000 |
| 3/6 | 1,489 | 1,511 | 1,484 | 1,504 | +15 | +1.0 | 50,700 |
| 3/5 | 1,498 | 1,498 | 1,475 | 1,489 | 0 | 0.0 | 31,000 |
| 3/4 | 1,508 | 1,511 | 1,489 | 1,489 | -18 | -1.2 | 56,500 |
| 3/1 | 1,505 | 1,514 | 1,498 | 1,507 | +2 | +0.1 | 53,000 |
| 2/29 | 1,517 | 1,518 | 1,502 | 1,505 | -13 | -0.9 | 30,500 |
| 2/28 | 1,518 | 1,531 | 1,508 | 1,518 | 0 | 0.0 | 49,500 |
| 2/27 | 1,516 | 1,520 | 1,511 | 1,518 | -9 | -0.6 | 37,800 |
| 2/26 | 1,510 | 1,531 | 1,507 | 1,527 | +20 | +1.3 | 78,100 |
| 2/22 | 1,504 | 1,507 | 1,497 | 1,507 | +6 | +0.4 | 38,500 |
| 2/21 | 1,495 | 1,502 | 1,492 | 1,501 | +1 | +0.1 | 23,400 |
| 2/20 | 1,500 | 1,503 | 1,495 | 1,500 | 0 | 0.0 | 37,700 |
| 2/19 | 1,494 | 1,500 | 1,485 | 1,500 | +6 | +0.4 | 27,800 |
| 2/16 | 1,478 | 1,497 | 1,478 | 1,494 | +23 | +1.6 | 42,700 |
| 2/15 | 1,491 | 1,491 | 1,466 | 1,471 | -11 | -0.7 | 62,300 |
| 2/14 | 1,497 | 1,497 | 1,475 | 1,482 | -17 | -1.1 | 53,100 |
| 2/13 | 1,503 | 1,506 | 1,490 | 1,499 | +8 | +0.5 | 60,900 |
| 2/9 | 1,485 | 1,503 | 1,479 | 1,491 | +4 | +0.3 | 52,400 |
| 2/8 | 1,488 | 1,498 | 1,471 | 1,487 | -2 | -0.1 | 55,900 |
| 2/7 | 1,490 | 1,501 | 1,488 | 1,489 | -11 | -0.7 | 49,500 |
| 2/6 | 1,516 | 1,518 | 1,500 | 1,500 | -18 | -1.2 | 56,600 |
| 2/5 | 1,520 | 1,520 | 1,513 | 1,518 | -2 | -0.1 | 38,300 |
| 2/2 | 1,523 | 1,523 | 1,503 | 1,520 | -7 | -0.5 | 59,900 |
▶︎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