1,773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) |
|---|---|---|---|---|---|---|
| 2022/06/16 | 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 |
| 2022/06/06 | 1,143.0 | 1,146.0 | 1,134.0 | 1,146.0 | 1,146.0 | 23,900 |
| 2022/06/03 | 1,142.0 | 1,158.0 | 1,140.0 | 1,145.0 | 1,145.0 | 39,000 |
| 2022/06/02 | 1,153.0 | 1,153.0 | 1,133.0 | 1,142.0 | 1,142.0 | 16,800 |
| 2022/06/01 | 1,146.0 | 1,151.0 | 1,143.0 | 1,151.0 | 1,151.0 | 18,900 |
| 2022/05/31 | 1,139.0 | 1,147.0 | 1,134.0 | 1,147.0 | 1,147.0 | 21,500 |
| 2022/05/30 | 1,135.0 | 1,146.0 | 1,133.0 | 1,140.0 | 1,140.0 | 39,400 |
| 2022/05/27 | 1,131.0 | 1,135.0 | 1,116.0 | 1,126.0 | 1,126.0 | 22,200 |
| 2022/05/26 | 1,110.0 | 1,127.0 | 1,110.0 | 1,123.0 | 1,123.0 | 14,400 |
| 2022/05/25 | 1,116.0 | 1,116.0 | 1,106.0 | 1,109.0 | 1,109.0 | 16,300 |
| 2022/05/24 | 1,125.0 | 1,125.0 | 1,105.0 | 1,105.0 | 1,105.0 | 18,600 |
| 2022/05/23 | 1,119.0 | 1,132.0 | 1,111.0 | 1,128.0 | 1,128.0 | 25,900 |
| 2022/05/20 | 1,120.0 | 1,120.0 | 1,098.0 | 1,109.0 | 1,109.0 | 27,200 |
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。
