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
1,590.6
円
(09:37)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,637 | 1,647 | 1,570 | 1,590 | -58 | -3.5 | 217,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,622 | 1,662 | 1,622 | 1,648 | +27 | +1.7 | 223,300 |
| 4/5 | 1,669 | 1,669 | 1,599 | 1,621 | -41 | -2.5 | 402,800 |
| 3/29 | 1,583 | 1,666 | 1,576 | 1,662 | +77 | +4.9 | 396,400 |
| 3/22 | 1,543 | 1,588 | 1,537 | 1,585 | +43 | +2.8 | 235,000 |
| 3/15 | 1,520 | 1,591 | 1,473 | 1,542 | +22 | +1.5 | 859,000 |
| 3/8 | 1,508 | 1,521 | 1,475 | 1,520 | +13 | +0.9 | 260,800 |
| 3/1 | 1,510 | 1,531 | 1,498 | 1,507 | 0 | 0.0 | 248,900 |
| 2/22 | 1,494 | 1,507 | 1,485 | 1,507 | +13 | +0.9 | 127,400 |
| 2/16 | 1,503 | 1,506 | 1,466 | 1,494 | +3 | +0.2 | 219,000 |
| 2/9 | 1,520 | 1,520 | 1,471 | 1,491 | -29 | -1.9 | 252,700 |
| 2/2 | 1,501 | 1,538 | 1,499 | 1,520 | +40 | +2.7 | 298,100 |
| 1/26 | 1,515 | 1,524 | 1,480 | 1,480 | -29 | -1.9 | 260,600 |
| 1/19 | 1,510 | 1,539 | 1,507 | 1,509 | +1 | +0.1 | 289,100 |
| 1/12 | 1,525 | 1,532 | 1,502 | 1,508 | +6 | +0.4 | 298,500 |
| 1/5 | 1,530 | 1,544 | 1,491 | 1,502 | +58 | +4.0 | 388,000 |
| 12/29 | 1,409 | 1,451 | 1,397 | 1,444 | +40 | +2.9 | 358,000 |
| 12/22 | 1,404 | 1,433 | 1,382 | 1,404 | -17 | -1.2 | 341,900 |
| 12/15 | 1,593 | 1,596 | 1,404 | 1,421 | -99 | -6.5 | 1,055,100 |
| 12/8 | 1,598 | 1,605 | 1,507 | 1,520 | -70 | -4.4 | 320,300 |
| 12/1 | 1,620 | 1,625 | 1,574 | 1,590 | -27 | -1.7 | 215,400 |
| 11/24 | 1,641 | 1,645 | 1,604 | 1,617 | -14 | -0.9 | 186,100 |
| 11/17 | 1,585 | 1,634 | 1,569 | 1,631 | +47 | +3.0 | 339,600 |
| 11/10 | 1,590 | 1,617 | 1,538 | 1,584 | +2 | +0.1 | 411,300 |
| 11/2 | 1,659 | 1,668 | 1,562 | 1,582 | -108 | -6.4 | 975,200 |
| 10/27 | 1,713 | 1,722 | 1,660 | 1,690 | -31 | -1.8 | 1,172,100 |
| 10/20 | 1,687 | 1,745 | 1,655 | 1,721 | +19 | +1.1 | 569,300 |
| 10/13 | 1,810 | 1,832 | 1,701 | 1,702 | -93 | -5.2 | 690,600 |
| 10/6 | 1,850 | 1,890 | 1,709 | 1,795 | -43 | -2.3 | 1,049,900 |
| 9/29 | 1,794 | 1,900 | 1,785 | 1,838 | +44 | +2.5 | 859,400 |
| 9/22 | 1,842 | 1,863 | 1,772 | 1,794 | -35 | -1.9 | 590,900 |
▶︎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