日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ハーバー研究所(4925)の株価時系列情報

ハーバー研究所(4925)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 2,062 2,087 2,053 2,077 6,500
2024/03/27 2,135 2,182 2,125 2,182 6,700
2024/03/26 2,133 2,135 2,123 2,131 4,000
2024/03/25 2,126 2,129 2,112 2,125 5,200
2024/03/22 2,118 2,118 2,115 2,118 2,400
2024/03/21 2,095 2,108 2,095 2,106 4,000
2024/03/19 2,093 2,094 2,091 2,094 1,700
2024/03/18 2,088 2,093 2,081 2,091 1,900
2024/03/15 2,088 2,088 2,075 2,088 2,900
2024/03/14 2,079 2,087 2,078 2,085 2,800
2024/03/13 2,085 2,087 2,075 2,085 3,300
2024/03/12 2,083 2,085 2,070 2,085 5,900
2024/03/11 2,087 2,090 2,083 2,083 2,300
2024/03/08 2,083 2,085 2,080 2,082 1,100
2024/03/07 2,081 2,084 2,080 2,083 1,700
2024/03/06 2,085 2,085 2,080 2,084 2,200
2024/03/05 2,085 2,085 2,080 2,085 1,600
2024/03/04 2,090 2,092 2,080 2,085 2,500
2024/03/01 2,081 2,091 2,080 2,087 2,900
2024/02/29 2,087 2,090 2,080 2,080 3,000
2024/02/28 2,075 2,089 2,075 2,089 3,500
2024/02/27 2,071 2,080 2,070 2,075 3,400
2024/02/26 2,072 2,078 2,071 2,071 2,800
2024/02/22 2,076 2,080 2,072 2,072 1,900
2024/02/21 2,078 2,080 2,070 2,076 1,400
2024/02/20 2,065 2,075 2,065 2,070 3,100
2024/02/19 2,063 2,070 2,063 2,065 3,200
2024/02/16 2,068 2,075 2,064 2,070 2,700
2024/02/15 2,080 2,080 2,063 2,080 5,000
2024/02/14 2,092 2,092 2,074 2,084 5,800
2024/02/13 2,143 2,160 2,076 2,103 23,100
2024/02/09 2,161 2,161 2,150 2,160 1,200
2024/02/08 2,163 2,165 2,145 2,162 1,800
2024/02/07 2,146 2,155 2,143 2,155 2,500
2024/02/06 2,151 2,151 2,145 2,151 3,000
2024/02/05 2,169 2,170 2,150 2,161 2,800
2024/02/02 2,152 2,154 2,146 2,154 3,600
2024/02/01 2,160 2,163 2,150 2,152 2,100
2024/01/31 2,170 2,170 2,148 2,157 3,700
2024/01/30 2,178 2,178 2,148 2,173 6,700
2024/01/29 2,172 2,177 2,167 2,175 2,200
2024/01/26 2,173 2,173 2,150 2,160 3,800
2024/01/25 2,178 2,178 2,170 2,173 1,600
2024/01/24 2,157 2,168 2,157 2,168 1,600
2024/01/23 2,162 2,170 2,152 2,156 1,800
2024/01/22 2,165 2,165 2,154 2,156 1,600
2024/01/19 2,192 2,193 2,154 2,154 2,900
2024/01/18 2,166 2,181 2,160 2,160 2,100
2024/01/17 2,209 2,211 2,180 2,181 7,500
2024/01/16 2,212 2,220 2,208 2,209 2,900
2024/01/15 2,232 2,233 2,210 2,210 5,100
2024/01/12 2,226 2,233 2,223 2,223 3,000
2024/01/11 2,224 2,233 2,221 2,224 3,500
2024/01/10 2,221 2,242 2,221 2,224 2,500
2024/01/09 2,221 2,241 2,220 2,220 3,100
2024/01/05 2,220 2,247 2,219 2,221 5,100
2024/01/04 2,175 2,216 2,175 2,208 5,800
2023/12/29 2,180 2,210 2,155 2,171 4,300
2023/12/28 2,081 2,180 2,074 2,180 6,100
2023/12/27 2,094 2,094 2,068 2,074 11,900
2023/12/26 2,105 2,105 2,094 2,094 7,900
2023/12/25 2,100 2,120 2,100 2,105 10,000
2023/12/22 2,121 2,121 2,099 2,099 7,700
2023/12/21 2,130 2,130 2,120 2,121 4,300
2023/12/20 2,120 2,133 2,120 2,130 6,500
2023/12/19 2,143 2,145 2,131 2,131 7,600
2023/12/18 2,156 2,157 2,143 2,145 3,300
2023/12/15 2,140 2,168 2,140 2,151 4,500
2023/12/14 2,165 2,165 2,140 2,143 4,100
2023/12/13 2,200 2,204 2,155 2,158 8,200
2023/12/12 2,222 2,222 2,201 2,202 4,200
2023/12/11 2,245 2,245 2,218 2,218 6,800
2023/12/08 2,255 2,255 2,241 2,242 5,400
2023/12/07 2,260 2,262 2,255 2,255 3,800
2023/12/06 2,263 2,264 2,259 2,259 3,800
2023/12/05 2,263 2,265 2,261 2,261 1,700
2023/12/04 2,262 2,264 2,260 2,263 1,800
2023/12/01 2,262 2,268 2,261 2,267 1,800
2023/11/30 2,265 2,267 2,261 2,262 2,700
2023/11/29 2,267 2,269 2,260 2,263 1,500
2023/11/28 2,273 2,273 2,260 2,264 3,500
2023/11/27 2,263 2,263 2,258 2,260 5,900
2023/11/24 2,261 2,270 2,261 2,263 2,700
2023/11/22 2,279 2,279 2,260 2,264 1,600
2023/11/21 2,265 2,265 2,260 2,265 1,900
2023/11/20 2,265 2,268 2,261 2,261 2,800
2023/11/17 2,263 2,277 2,258 2,265 2,000
2023/11/16 2,295 2,298 2,263 2,263 6,400
2023/11/15 2,292 2,299 2,289 2,295 2,600
2023/11/14 2,300 2,300 2,290 2,291 2,500
2023/11/13 2,321 2,323 2,290 2,290 9,000
2023/11/10 2,334 2,348 2,331 2,340 1,500
2023/11/09 2,332 2,362 2,332 2,362 1,000
2023/11/08 2,370 2,370 2,348 2,348 800
2023/11/07 2,339 2,370 2,337 2,370 1,600
2023/11/06 2,318 2,339 2,318 2,339 2,000
2023/11/02 2,315 2,318 2,314 2,318 800
2023/11/01 2,327 2,327 2,313 2,315 800
2023/10/31 2,313 2,327 2,310 2,327 1,000
2023/10/30 2,326 2,326 2,309 2,313 2,700
2023/10/27 2,312 2,318 2,310 2,313 2,100
2023/10/26 2,321 2,321 2,315 2,317 1,200
2023/10/25 2,336 2,336 2,313 2,323 900
2023/10/24 2,318 2,318 2,302 2,312 1,500
2023/10/23 2,321 2,322 2,318 2,318 1,300
2023/10/20 2,317 2,321 2,316 2,320 800
2023/10/19 2,318 2,330 2,315 2,317 1,000
2023/10/18 2,330 2,330 2,318 2,318 600
2023/10/17 2,336 2,336 2,315 2,315 500
2023/10/16 2,338 2,338 2,320 2,320 3,300
2023/10/13 2,346 2,346 2,338 2,338 1,100
2023/10/12 2,341 2,346 2,340 2,346 1,000
2023/10/11 2,345 2,347 2,341 2,341 900
2023/10/10 2,357 2,357 2,345 2,349 1,500
2023/10/06 2,336 2,350 2,336 2,350 900
2023/10/05 2,307 2,330 2,307 2,330 1,200
2023/10/04 2,325 2,330 2,303 2,305 4,600
2023/10/03 2,370 2,370 2,315 2,325 5,800
2023/10/02 2,366 2,370 2,366 2,366 1,500
2023/09/29 2,382 2,382 2,361 2,365 1,900
2023/09/28 2,380 2,393 2,353 2,374 5,400
2023/09/27 2,420 2,430 2,410 2,430 4,500
2023/09/26 2,433 2,433 2,405 2,410 3,600
2023/09/25 2,410 2,439 2,402 2,402 7,600
2023/09/22 2,419 2,419 2,404 2,408 2,500
2023/09/21 2,413 2,413 2,395 2,413 5,200
2023/09/20 2,420 2,420 2,410 2,410 1,400
2023/09/19 2,430 2,430 2,406 2,426 4,200
2023/09/15 2,415 2,431 2,410 2,431 1,300
2023/09/14 2,431 2,431 2,409 2,410 2,400
2023/09/13 2,409 2,417 2,409 2,411 1,200
2023/09/12 2,410 2,420 2,410 2,413 900
2023/09/11 2,430 2,432 2,410 2,410 3,500
2023/09/08 2,436 2,438 2,431 2,431 600
2023/09/07 2,442 2,442 2,434 2,436 800
2023/09/06 2,425 2,441 2,424 2,441 1,100
2023/09/05 2,418 2,429 2,418 2,425 800
2023/09/04 2,410 2,426 2,410 2,426 1,600
2023/09/01 2,406 2,406 2,391 2,406 900
2023/08/31 2,391 2,398 2,383 2,398 1,900
2023/08/30 2,403 2,405 2,380 2,385 5,500
2023/08/29 2,400 2,401 2,390 2,401 1,700
2023/08/28 2,387 2,399 2,387 2,388 3,000
2023/08/25 2,395 2,396 2,386 2,387 1,600
2023/08/24 2,400 2,403 2,395 2,395 1,700
2023/08/23 2,400 2,403 2,388 2,400 1,000
2023/08/22 2,388 2,404 2,382 2,400 2,400
2023/08/21 2,371 2,380 2,371 2,377 500
2023/08/18 2,385 2,403 2,355 2,370 3,900
2023/08/17 2,410 2,421 2,374 2,391 4,600
2023/08/16 2,449 2,449 2,405 2,410 2,900
2023/08/15 2,471 2,471 2,426 2,428 4,900
2023/08/14 2,473 2,489 2,468 2,471 6,800
2023/08/10 2,480 2,500 2,479 2,500 4,900
2023/08/09 2,475 2,479 2,471 2,479 1,500
2023/08/08 2,478 2,479 2,475 2,475 1,500
2023/08/07 2,470 2,470 2,467 2,469 1,100
2023/08/04 2,470 2,471 2,466 2,466 1,300
2023/08/03 2,471 2,471 2,467 2,470 1,300
2023/08/02 2,474 2,474 2,465 2,470 1,300
2023/08/01 2,459 2,462 2,455 2,462 1,800
2023/07/31 2,476 2,476 2,459 2,465 2,400
2023/07/28 2,466 2,466 2,456 2,457 3,300
2023/07/27 2,470 2,472 2,465 2,466 2,200
2023/07/26 2,466 2,466 2,459 2,466 1,400
2023/07/25 2,450 2,461 2,450 2,460 3,500
2023/07/24 2,445 2,448 2,442 2,445 1,000
2023/07/21 2,433 2,443 2,433 2,436 700
2023/07/20 2,428 2,445 2,428 2,433 3,200
2023/07/19 2,427 2,428 2,424 2,424 1,200
2023/07/18 2,430 2,430 2,424 2,428 1,400
2023/07/14 2,429 2,432 2,428 2,428 700
2023/07/13 2,419 2,429 2,419 2,424 1,000
2023/07/12 2,415 2,421 2,415 2,421 1,900
2023/07/11 2,419 2,419 2,411 2,415 700
2023/07/10 2,418 2,418 2,409 2,415 1,100
2023/07/07 2,406 2,407 2,400 2,404 2,000
2023/07/06 2,403 2,413 2,403 2,405 1,800
2023/07/05 2,434 2,434 2,404 2,404 3,100
2023/07/04 2,400 2,430 2,394 2,401 4,600
2023/07/03 2,393 2,405 2,393 2,395 2,100
2023/06/30 2,395 2,398 2,385 2,392 2,500
2023/06/29 2,385 2,395 2,381 2,395 1,300
2023/06/28 2,396 2,397 2,381 2,381 2,500
2023/06/27 2,380 2,381 2,376 2,381 900
2023/06/26 2,382 2,382 2,367 2,378 2,600
2023/06/23 2,369 2,377 2,362 2,372 2,300
2023/06/22 2,379 2,379 2,371 2,372 2,900
2023/06/21 2,369 2,371 2,368 2,371 800
2023/06/20 2,361 2,368 2,361 2,368 1,200
2023/06/19 2,370 2,370 2,361 2,361 1,200
2023/06/16 2,359 2,370 2,354 2,370 1,900
2023/06/15 2,355 2,359 2,352 2,358 1,100
2023/06/14 2,351 2,355 2,351 2,351 1,000
2023/06/13 2,355 2,359 2,351 2,351 1,900
2023/06/12 2,355 2,359 2,354 2,355 1,400
2023/06/09 2,358 2,360 2,355 2,355 600
2023/06/08 2,355 2,355 2,350 2,350 900
2023/06/07 2,345 2,347 2,345 2,346 600
2023/06/06 2,350 2,355 2,345 2,345 1,700

このページの先頭へ