萩原工業(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,743（2025年9月29日）
- 年初来安値
- 1,330（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/8 | 1,606 | 1,618 | 1,596 | 1,598 | 105,800 | 1,598 |
| 2025/12/5 | 1,614 | 1,618 | 1,606 | 1,606 | 43,100 | 1,606 |
| 2025/12/4 | 1,595 | 1,614 | 1,594 | 1,614 | 43,300 | 1,614 |
| 2025/12/3 | 1,593 | 1,603 | 1,591 | 1,595 | 43,700 | 1,595 |
| 2025/12/2 | 1,600 | 1,604 | 1,592 | 1,596 | 35,300 | 1,596 |
| 2025/12/1 | 1,600 | 1,601 | 1,591 | 1,593 | 54,700 | 1,593 |
| 2025/11/28 | 1,593 | 1,604 | 1,593 | 1,597 | 51,900 | 1,597 |
| 2025/11/27 | 1,577 | 1,598 | 1,575 | 1,597 | 60,300 | 1,597 |
| 2025/11/26 | 1,593 | 1,603 | 1,576 | 1,577 | 56,800 | 1,577 |
| 2025/11/25 | 1,592 | 1,602 | 1,585 | 1,593 | 57,200 | 1,593 |
| 2025/11/21 | 1,553 | 1,587 | 1,553 | 1,586 | 69,200 | 1,586 |
| 2025/11/20 | 1,555 | 1,565 | 1,550 | 1,558 | 48,000 | 1,558 |
| 2025/11/19 | 1,555 | 1,558 | 1,546 | 1,546 | 47,700 | 1,546 |
| 2025/11/18 | 1,562 | 1,578 | 1,550 | 1,551 | 79,900 | 1,551 |
| 2025/11/17 | 1,581 | 1,581 | 1,564 | 1,564 | 60,500 | 1,564 |
| 2025/11/14 | 1,589 | 1,595 | 1,583 | 1,585 | 40,700 | 1,585 |
| 2025/11/13 | 1,583 | 1,594 | 1,583 | 1,591 | 35,600 | 1,591 |
| 2025/11/12 | 1,578 | 1,592 | 1,578 | 1,582 | 78,500 | 1,582 |
| 2025/11/11 | 1,577 | 1,579 | 1,561 | 1,578 | 54,400 | 1,578 |
| 2025/11/10 | 1,570 | 1,580 | 1,565 | 1,576 | 53,800 | 1,576 |
1〜20/243件
