暗号資産
FISCO BTC Index
7/25 21:29:47
17,192,439
7856 東証プライム その他製品
萩原工業
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 1,525.0 | 1,537.0 | 1,512.0 | 1,512.0 | 50,900 | 1,512.0 |
| 2024/9/3 | 1,560.0 | 1,564.0 | 1,550.0 | 1,559.0 | 31,400 | 1,559.0 |
| 2024/9/2 | 1,599.0 | 1,600.0 | 1,553.0 | 1,564.0 | 57,400 | 1,564.0 |
| 2024/8/30 | 1,606.0 | 1,606.0 | 1,572.0 | 1,591.0 | 68,900 | 1,591.0 |
| 2024/8/29 | 1,630.0 | 1,649.0 | 1,602.0 | 1,608.0 | 129,300 | 1,608.0 |
| 2024/8/28 | 1,600.0 | 1,620.0 | 1,592.0 | 1,620.0 | 127,500 | 1,620.0 |
| 2024/8/27 | 1,565.0 | 1,588.0 | 1,559.0 | 1,585.0 | 47,900 | 1,585.0 |
| 2024/8/26 | 1,555.0 | 1,557.0 | 1,545.0 | 1,557.0 | 23,100 | 1,557.0 |
| 2024/8/23 | 1,538.0 | 1,548.0 | 1,529.0 | 1,546.0 | 23,100 | 1,546.0 |
| 2024/8/22 | 1,514.0 | 1,524.0 | 1,508.0 | 1,524.0 | 18,700 | 1,524.0 |
| 2024/8/21 | 1,510.0 | 1,510.0 | 1,489.0 | 1,498.0 | 20,100 | 1,498.0 |
| 2024/8/20 | 1,515.0 | 1,523.0 | 1,499.0 | 1,515.0 | 28,000 | 1,515.0 |
| 2024/8/19 | 1,551.0 | 1,551.0 | 1,508.0 | 1,508.0 | 27,600 | 1,508.0 |
| 2024/8/16 | 1,534.0 | 1,563.0 | 1,532.0 | 1,559.0 | 41,500 | 1,559.0 |
| 2024/8/15 | 1,495.0 | 1,518.0 | 1,489.0 | 1,513.0 | 31,700 | 1,513.0 |
| 2024/8/14 | 1,487.0 | 1,495.0 | 1,480.0 | 1,495.0 | 21,400 | 1,495.0 |
| 2024/8/13 | 1,500.0 | 1,508.0 | 1,481.0 | 1,487.0 | 29,900 | 1,487.0 |
| 2024/8/9 | 1,508.0 | 1,526.0 | 1,460.0 | 1,486.0 | 86,800 | 1,486.0 |
| 2024/8/8 | 1,392.0 | 1,414.0 | 1,391.0 | 1,393.0 | 29,100 | 1,393.0 |
| 2024/8/7 | 1,372.0 | 1,429.0 | 1,372.0 | 1,405.0 | 38,700 | 1,405.0 |