1,139円
萩原工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/07/04 | 1,107.0 | 1,125.0 | 1,099.0 | 1,125.0 | 1,125.0 | 31,900 |
| 2022/07/01 | 1,085.0 | 1,094.0 | 1,084.0 | 1,094.0 | 1,094.0 | 25,300 |
| 2022/06/30 | 1,102.0 | 1,102.0 | 1,085.0 | 1,085.0 | 1,085.0 | 18,800 |
| 2022/06/29 | 1,105.0 | 1,115.0 | 1,099.0 | 1,106.0 | 1,106.0 | 15,000 |
| 2022/06/28 | 1,087.0 | 1,104.0 | 1,086.0 | 1,104.0 | 1,104.0 | 10,900 |
| 2022/06/27 | 1,082.0 | 1,098.0 | 1,081.0 | 1,084.0 | 1,084.0 | 16,700 |
| 2022/06/24 | 1,071.0 | 1,076.0 | 1,067.0 | 1,070.0 | 1,070.0 | 26,100 |
| 2022/06/23 | 1,072.0 | 1,081.0 | 1,068.0 | 1,079.0 | 1,079.0 | 15,800 |
| 2022/06/22 | 1,066.0 | 1,093.0 | 1,066.0 | 1,074.0 | 1,074.0 | 27,200 |
| 2022/06/21 | 1,054.0 | 1,064.0 | 1,053.0 | 1,054.0 | 1,054.0 | 31,500 |
| 2022/06/20 | 1,072.0 | 1,077.0 | 1,048.0 | 1,051.0 | 1,051.0 | 19,900 |
| 2022/06/17 | 1,084.0 | 1,090.0 | 1,067.0 | 1,075.0 | 1,075.0 | 43,300 |
| 2022/06/16 | 1,099.0 | 1,110.0 | 1,091.0 | 1,094.0 | 1,094.0 | 19,500 |
| 2022/06/15 | 1,106.0 | 1,111.0 | 1,094.0 | 1,094.0 | 1,094.0 | 20,100 |
| 2022/06/14 | 1,097.0 | 1,111.0 | 1,085.0 | 1,105.0 | 1,105.0 | 53,400 |
| 2022/06/13 | 1,145.0 | 1,151.0 | 1,130.0 | 1,133.0 | 1,133.0 | 34,500 |
| 2022/06/10 | 1,175.0 | 1,178.0 | 1,152.0 | 1,152.0 | 1,152.0 | 30,400 |
| 2022/06/09 | 1,179.0 | 1,189.0 | 1,169.0 | 1,185.0 | 1,185.0 | 30,400 |
| 2022/06/08 | 1,170.0 | 1,181.0 | 1,164.0 | 1,172.0 | 1,172.0 | 40,300 |
| 2022/06/07 | 1,142.0 | 1,168.0 | 1,141.0 | 1,155.0 | 1,155.0 | 34,000 |
おすすめ条件でスクリーニングされた銘柄を見る
萩原工業の取引履歴を振り返りませんか？
萩原工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
