1,768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) |
|---|---|---|---|---|---|---|
| 2025/05/27 | 1,464.0 | 1,470.0 | 1,460.0 | 1,470.0 | 1,470.0 | 35,400 |
| 2025/05/26 | 1,455.0 | 1,465.0 | 1,455.0 | 1,459.0 | 1,459.0 | 25,700 |
| 2025/05/23 | 1,453.0 | 1,468.0 | 1,453.0 | 1,455.0 | 1,455.0 | 29,800 |
| 2025/05/22 | 1,441.0 | 1,454.0 | 1,436.0 | 1,450.0 | 1,450.0 | 30,100 |
| 2025/05/21 | 1,450.0 | 1,460.0 | 1,446.0 | 1,450.0 | 1,450.0 | 23,400 |
| 2025/05/20 | 1,467.0 | 1,472.0 | 1,451.0 | 1,451.0 | 1,451.0 | 29,800 |
| 2025/05/19 | 1,464.0 | 1,478.0 | 1,464.0 | 1,467.0 | 1,467.0 | 42,300 |
| 2025/05/16 | 1,459.0 | 1,475.0 | 1,456.0 | 1,468.0 | 1,468.0 | 44,200 |
| 2025/05/15 | 1,437.0 | 1,474.0 | 1,437.0 | 1,467.0 | 1,467.0 | 48,900 |
| 2025/05/14 | 1,469.0 | 1,469.0 | 1,439.0 | 1,456.0 | 1,456.0 | 40,100 |
| 2025/05/13 | 1,468.0 | 1,477.0 | 1,461.0 | 1,470.0 | 1,470.0 | 96,000 |
| 2025/05/12 | 1,459.0 | 1,469.0 | 1,458.0 | 1,465.0 | 1,465.0 | 68,800 |
| 2025/05/09 | 1,451.0 | 1,457.0 | 1,444.0 | 1,450.0 | 1,450.0 | 50,200 |
| 2025/05/08 | 1,450.0 | 1,453.0 | 1,439.0 | 1,451.0 | 1,451.0 | 30,500 |
| 2025/05/07 | 1,431.0 | 1,451.0 | 1,428.0 | 1,449.0 | 1,449.0 | 57,800 |
| 2025/05/02 | 1,436.0 | 1,449.0 | 1,431.0 | 1,433.0 | 1,433.0 | 44,200 |
| 2025/05/01 | 1,445.0 | 1,457.0 | 1,427.0 | 1,438.0 | 1,438.0 | 92,500 |
| 2025/04/30 | 1,435.0 | 1,444.0 | 1,420.0 | 1,444.0 | 1,444.0 | 106,200 |
| 2025/04/28 | 1,422.0 | 1,450.0 | 1,416.0 | 1,444.0 | 1,444.0 | 270,300 |
| 2025/04/25 | 1,466.0 | 1,470.0 | 1,456.0 | 1,464.0 | 1,464.0 | 349,500 |
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。
