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 |