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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,669 | 1,669 | 1,501 | 1,531 | -131 | -7.9 | 1,804,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,505 | 1,666 | 1,473 | 1,662 | +157 | +10.4 | 1,804,200 |
| 24/02 | 1,531 | 1,538 | 1,466 | 1,505 | -33 | -2.2 | 889,500 |
| 24/01 | 1,530 | 1,544 | 1,480 | 1,538 | +94 | +6.5 | 1,439,800 |
| 23/12 | 1,600 | 1,605 | 1,382 | 1,444 | -147 | -9.2 | 2,112,800 |
| 23/11 | 1,622 | 1,645 | 1,538 | 1,591 | -14 | -0.9 | 1,392,900 |
| 23/10 | 1,850 | 1,890 | 1,562 | 1,605 | -233 | -12.7 | 4,179,100 |
| 23/09 | 1,695 | 1,900 | 1,692 | 1,838 | +150 | +8.9 | 3,565,600 |
| 23/08 | 1,550 | 1,694 | 1,529 | 1,688 | +146 | +9.5 | 973,500 |
| 23/07 | 1,436 | 1,556 | 1,422 | 1,542 | +119 | +8.4 | 1,054,500 |
| 23/06 | 1,230 | 1,443 | 1,226 | 1,423 | +187 | +15.1 | 2,173,800 |
| 23/05 | 1,291 | 1,295 | 1,235 | 1,236 | -53 | -4.1 | 964,100 |
| 23/04 | 1,270 | 1,360 | 1,245 | 1,289 | +37 | +3.0 | 2,034,600 |
| 23/03 | 1,216 | 1,256 | 1,176 | 1,252 | +36 | +3.0 | 1,467,700 |
| 23/02 | 1,190 | 1,228 | 1,158 | 1,216 | +33 | +2.8 | 427,000 |
| 23/01 | 1,200 | 1,200 | 1,146 | 1,183 | -13 | -1.1 | 646,300 |
| 22/12 | 1,060 | 1,239 | 1,047 | 1,196 | +133 | +12.5 | 2,451,800 |
| 22/11 | 1,022 | 1,073 | 986 | 1,063 | +42 | +4.1 | 1,494,300 |
| 22/10 | 1,045 | 1,072 | 1,018 | 1,021 | -25 | -2.4 | 3,846,800 |
| 22/09 | 1,103 | 1,107 | 1,032 | 1,046 | -61 | -5.5 | 1,772,100 |
| 22/08 | 1,108 | 1,146 | 1,088 | 1,107 | 0 | 0.0 | 538,300 |
| 22/07 | 1,085 | 1,148 | 1,084 | 1,107 | +22 | +2.0 | 634,600 |
| 22/06 | 1,146 | 1,189 | 1,048 | 1,085 | -62 | -5.4 | 586,400 |
| 22/05 | 1,030 | 1,147 | 1,026 | 1,147 | +120 | +11.7 | 617,400 |
| 22/04 | 1,124 | 1,136 | 1,017 | 1,027 | -101 | -9.0 | 773,800 |
| 22/03 | 1,240 | 1,240 | 1,045 | 1,128 | -102 | -8.3 | 784,700 |
| 22/02 | 1,190 | 1,244 | 1,179 | 1,230 | +47 | +4.0 | 411,800 |
| 22/01 | 1,286 | 1,304 | 1,150 | 1,183 | -93 | -7.3 | 733,400 |
| 21/12 | 1,318 | 1,387 | 1,219 | 1,276 | -50 | -3.8 | 1,008,700 |
| 21/11 | 1,509 | 1,539 | 1,321 | 1,326 | -174 | -11.6 | 595,100 |
| 21/10 | 1,625 | 1,637 | 1,460 | 1,500 | -175 | -10.5 | 2,327,700 |
▶︎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