はるやまホールディングス(7416)の株価時系列情報
はるやまホールディングス(7416)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 |
---|---|---|---|---|---|
2021/12/30 | 484 | 499 | 477 | 495 | 33,100 |
2021/12/29 | 465 | 490 | 465 | 484 | 30,900 |
2021/12/28 | 450 | 469 | 449 | 464 | 41,600 |
2021/12/27 | 447 | 450 | 444 | 447 | 31,600 |
2021/12/24 | 458 | 458 | 447 | 447 | 34,700 |
2021/12/23 | 456 | 456 | 451 | 453 | 17,600 |
2021/12/22 | 451 | 460 | 450 | 453 | 31,500 |
2021/12/21 | 471 | 474 | 453 | 453 | 51,000 |
2021/12/20 | 477 | 479 | 472 | 472 | 18,400 |
2021/12/17 | 472 | 479 | 471 | 477 | 28,300 |
2021/12/16 | 474 | 483 | 474 | 477 | 24,000 |
2021/12/15 | 479 | 486 | 472 | 473 | 37,900 |
2021/12/14 | 503 | 505 | 484 | 486 | 42,200 |
2021/12/13 | 511 | 511 | 504 | 504 | 12,100 |
2021/12/10 | 507 | 509 | 506 | 507 | 17,600 |
2021/12/09 | 513 | 514 | 509 | 512 | 15,400 |
2021/12/08 | 512 | 515 | 510 | 513 | 28,800 |
2021/12/07 | 525 | 525 | 504 | 516 | 62,900 |
2021/12/06 | 546 | 546 | 526 | 526 | 30,800 |
2021/12/03 | 550 | 550 | 545 | 546 | 13,100 |
2021/12/02 | 550 | 552 | 550 | 550 | 17,900 |
2021/12/01 | 556 | 559 | 554 | 555 | 10,900 |
2021/11/30 | 560 | 562 | 558 | 558 | 11,900 |
2021/11/29 | 562 | 563 | 560 | 560 | 14,100 |
2021/11/26 | 569 | 569 | 563 | 563 | 12,600 |
2021/11/25 | 567 | 569 | 567 | 569 | 6,000 |
2021/11/24 | 568 | 569 | 567 | 567 | 6,800 |
2021/11/22 | 568 | 569 | 567 | 568 | 9,500 |
2021/11/19 | 571 | 572 | 569 | 569 | 7,700 |
2021/11/18 | 572 | 572 | 570 | 571 | 5,800 |
2021/11/17 | 575 | 575 | 572 | 572 | 8,000 |
2021/11/16 | 576 | 579 | 575 | 575 | 8,000 |
2021/11/15 | 575 | 580 | 575 | 577 | 8,600 |
2021/11/12 | 580 | 580 | 576 | 576 | 7,800 |
2021/11/11 | 583 | 585 | 581 | 581 | 4,200 |
2021/11/10 | 581 | 584 | 581 | 583 | 3,400 |
2021/11/09 | 587 | 587 | 581 | 581 | 7,000 |
2021/11/08 | 590 | 590 | 585 | 585 | 4,900 |
2021/11/05 | 587 | 592 | 587 | 591 | 9,800 |
2021/11/04 | 583 | 585 | 583 | 585 | 7,300 |
2021/11/02 | 582 | 584 | 582 | 582 | 4,000 |
2021/11/01 | 579 | 581 | 579 | 581 | 9,300 |
2021/10/29 | 573 | 577 | 573 | 577 | 7,400 |
2021/10/28 | 574 | 577 | 573 | 573 | 10,100 |
2021/10/27 | 576 | 576 | 573 | 574 | 4,300 |
2021/10/26 | 574 | 574 | 571 | 574 | 4,400 |
2021/10/25 | 573 | 575 | 572 | 574 | 6,800 |
2021/10/22 | 575 | 576 | 574 | 575 | 4,300 |
2021/10/21 | 576 | 576 | 574 | 574 | 4,800 |
2021/10/20 | 573 | 575 | 573 | 575 | 5,100 |
2021/10/19 | 574 | 576 | 572 | 572 | 8,200 |
2021/10/18 | 578 | 578 | 573 | 573 | 6,900 |
2021/10/15 | 580 | 580 | 576 | 578 | 5,300 |
2021/10/14 | 574 | 576 | 572 | 574 | 5,800 |
2021/10/13 | 580 | 580 | 574 | 574 | 9,300 |
2021/10/12 | 585 | 586 | 580 | 580 | 4,500 |
2021/10/11 | 578 | 585 | 576 | 585 | 8,500 |
2021/10/08 | 578 | 579 | 574 | 574 | 8,800 |
2021/10/07 | 580 | 583 | 575 | 577 | 16,600 |
2021/10/06 | 586 | 588 | 580 | 580 | 14,100 |
2021/10/05 | 591 | 591 | 586 | 586 | 9,600 |
2021/10/04 | 593 | 595 | 590 | 590 | 6,100 |
2021/10/01 | 598 | 600 | 590 | 590 | 8,900 |
2021/09/30 | 590 | 600 | 590 | 596 | 9,200 |
2021/09/29 | 590 | 593 | 588 | 589 | 12,500 |
2021/09/28 | 599 | 599 | 585 | 590 | 24,200 |
2021/09/27 | 600 | 602 | 599 | 599 | 13,800 |
2021/09/24 | 593 | 600 | 592 | 600 | 12,000 |
2021/09/22 | 599 | 599 | 592 | 592 | 10,900 |
2021/09/21 | 602 | 602 | 598 | 601 | 11,700 |
2021/09/17 | 595 | 602 | 595 | 602 | 15,200 |
2021/09/16 | 587 | 600 | 587 | 599 | 18,700 |
2021/09/15 | 582 | 584 | 581 | 584 | 10,600 |
2021/09/14 | 585 | 585 | 579 | 585 | 13,000 |
2021/09/13 | 577 | 582 | 577 | 582 | 8,700 |
2021/09/10 | 575 | 579 | 575 | 579 | 19,000 |
2021/09/09 | 578 | 579 | 575 | 577 | 9,900 |
2021/09/08 | 578 | 579 | 577 | 578 | 10,000 |
2021/09/07 | 580 | 582 | 577 | 578 | 14,800 |
2021/09/06 | 578 | 580 | 575 | 580 | 9,500 |
2021/09/03 | 573 | 580 | 571 | 572 | 14,100 |
2021/09/02 | 575 | 576 | 574 | 574 | 5,000 |
2021/09/01 | 581 | 581 | 575 | 576 | 14,400 |
2021/08/31 | 582 | 584 | 581 | 581 | 12,100 |
2021/08/30 | 574 | 582 | 574 | 582 | 7,200 |
2021/08/27 | 576 | 576 | 572 | 574 | 10,100 |
2021/08/26 | 572 | 575 | 570 | 575 | 12,000 |
2021/08/25 | 568 | 572 | 568 | 570 | 9,300 |
2021/08/24 | 568 | 569 | 567 | 568 | 8,000 |
2021/08/23 | 571 | 574 | 568 | 569 | 15,400 |
2021/08/20 | 575 | 577 | 570 | 570 | 10,000 |
2021/08/19 | 575 | 579 | 574 | 574 | 6,700 |
2021/08/18 | 572 | 579 | 570 | 579 | 13,400 |
2021/08/17 | 583 | 584 | 573 | 573 | 25,500 |
2021/08/16 | 600 | 604 | 583 | 583 | 27,000 |
2021/08/13 | 610 | 611 | 595 | 600 | 32,500 |
2021/08/12 | 622 | 622 | 611 | 611 | 12,800 |
2021/08/11 | 625 | 625 | 619 | 621 | 6,200 |
2021/08/10 | 625 | 625 | 620 | 622 | 12,000 |
2021/08/06 | 620 | 625 | 620 | 620 | 5,900 |
2021/08/05 | 626 | 629 | 620 | 620 | 6,900 |
2021/08/04 | 630 | 633 | 628 | 629 | 8,900 |
2021/08/03 | 632 | 637 | 630 | 630 | 4,200 |
2021/08/02 | 630 | 636 | 630 | 635 | 8,200 |
2021/07/30 | 635 | 635 | 630 | 630 | 9,100 |
2021/07/29 | 635 | 637 | 635 | 635 | 3,100 |
2021/07/28 | 639 | 639 | 635 | 637 | 13,800 |
2021/07/27 | 633 | 640 | 633 | 640 | 8,600 |
2021/07/26 | 633 | 635 | 633 | 633 | 7,800 |
2021/07/21 | 635 | 639 | 631 | 633 | 6,900 |
2021/07/20 | 636 | 639 | 635 | 635 | 7,400 |
2021/07/19 | 637 | 640 | 636 | 636 | 5,300 |
2021/07/16 | 638 | 643 | 638 | 638 | 5,000 |
2021/07/15 | 654 | 654 | 640 | 640 | 12,400 |
2021/07/14 | 651 | 651 | 648 | 651 | 2,400 |
2021/07/13 | 646 | 649 | 643 | 648 | 9,100 |
2021/07/12 | 640 | 647 | 636 | 641 | 11,800 |
2021/07/09 | 638 | 644 | 633 | 633 | 15,600 |
2021/07/08 | 651 | 652 | 640 | 640 | 11,900 |
2021/07/07 | 654 | 656 | 651 | 651 | 7,300 |
2021/07/06 | 655 | 659 | 654 | 654 | 3,700 |
2021/07/05 | 659 | 662 | 655 | 655 | 8,400 |
2021/07/02 | 661 | 665 | 659 | 659 | 3,400 |
2021/07/01 | 666 | 668 | 659 | 659 | 7,800 |
2021/06/30 | 675 | 677 | 664 | 668 | 18,300 |
2021/06/29 | 679 | 679 | 670 | 671 | 5,200 |
2021/06/28 | 676 | 679 | 670 | 679 | 10,700 |
2021/06/25 | 670 | 675 | 670 | 671 | 4,700 |
2021/06/24 | 672 | 674 | 665 | 665 | 5,900 |
2021/06/23 | 666 | 669 | 666 | 669 | 1,700 |
2021/06/22 | 667 | 669 | 661 | 666 | 6,500 |
2021/06/21 | 668 | 672 | 660 | 660 | 10,500 |
2021/06/18 | 676 | 678 | 668 | 668 | 4,700 |
2021/06/17 | 673 | 674 | 669 | 669 | 3,700 |
2021/06/16 | 674 | 676 | 669 | 676 | 3,600 |
2021/06/15 | 675 | 675 | 666 | 674 | 5,000 |
2021/06/14 | 679 | 679 | 672 | 676 | 14,800 |
2021/06/11 | 679 | 682 | 675 | 679 | 21,500 |
2021/06/10 | 666 | 680 | 666 | 671 | 7,200 |
2021/06/09 | 677 | 678 | 664 | 664 | 7,200 |
2021/06/08 | 678 | 678 | 673 | 676 | 6,900 |
2021/06/07 | 677 | 678 | 672 | 676 | 6,000 |
2021/06/04 | 673 | 678 | 670 | 676 | 7,800 |
2021/06/03 | 669 | 676 | 669 | 670 | 5,500 |
2021/06/02 | 669 | 676 | 669 | 673 | 10,800 |
2021/06/01 | 671 | 674 | 668 | 674 | 6,600 |
2021/05/31 | 665 | 671 | 665 | 667 | 6,500 |
2021/05/28 | 656 | 665 | 656 | 665 | 12,100 |
2021/05/27 | 656 | 662 | 656 | 659 | 7,600 |
2021/05/26 | 649 | 660 | 649 | 658 | 9,400 |
2021/05/25 | 650 | 656 | 650 | 656 | 10,000 |
2021/05/24 | 633 | 641 | 633 | 641 | 7,900 |
2021/05/21 | 634 | 640 | 634 | 634 | 8,800 |
2021/05/20 | 632 | 638 | 632 | 637 | 6,500 |
2021/05/19 | 635 | 635 | 628 | 632 | 18,700 |
2021/05/18 | 642 | 644 | 633 | 635 | 20,200 |
2021/05/17 | 658 | 662 | 645 | 645 | 24,600 |
2021/05/14 | 659 | 663 | 659 | 659 | 7,800 |
2021/05/13 | 660 | 666 | 659 | 660 | 9,100 |
2021/05/12 | 667 | 667 | 660 | 660 | 7,400 |
2021/05/11 | 673 | 673 | 666 | 666 | 7,100 |
2021/05/10 | 660 | 672 | 660 | 669 | 9,900 |
2021/05/07 | 659 | 665 | 659 | 664 | 5,400 |
2021/05/06 | 660 | 664 | 659 | 659 | 8,600 |
2021/04/30 | 664 | 665 | 660 | 660 | 13,400 |
2021/04/28 | 660 | 664 | 660 | 660 | 12,800 |
2021/04/27 | 662 | 665 | 661 | 661 | 5,900 |
2021/04/26 | 661 | 664 | 658 | 660 | 8,300 |
2021/04/23 | 662 | 666 | 661 | 661 | 7,000 |
2021/04/22 | 660 | 665 | 658 | 662 | 8,600 |
2021/04/21 | 670 | 670 | 660 | 660 | 20,300 |
2021/04/20 | 674 | 674 | 670 | 671 | 7,400 |
2021/04/19 | 677 | 678 | 674 | 674 | 3,900 |
2021/04/16 | 674 | 676 | 673 | 675 | 6,000 |
2021/04/15 | 676 | 679 | 675 | 675 | 7,000 |
2021/04/14 | 680 | 681 | 675 | 676 | 9,700 |
2021/04/13 | 681 | 683 | 678 | 681 | 4,500 |
2021/04/12 | 677 | 684 | 675 | 681 | 18,500 |
2021/04/09 | 679 | 681 | 671 | 671 | 9,200 |
2021/04/08 | 685 | 687 | 675 | 677 | 25,700 |
2021/04/07 | 683 | 691 | 683 | 690 | 11,100 |
2021/04/06 | 704 | 704 | 680 | 681 | 23,800 |
2021/04/05 | 684 | 708 | 683 | 708 | 30,200 |
2021/04/02 | 677 | 678 | 673 | 678 | 20,800 |
2021/04/01 | 682 | 682 | 670 | 672 | 54,700 |
2021/03/31 | 690 | 691 | 682 | 682 | 41,400 |
2021/03/30 | 701 | 701 | 691 | 693 | 159,500 |
2021/03/29 | 737 | 750 | 715 | 719 | 237,900 |
2021/03/26 | 725 | 730 | 724 | 726 | 39,200 |
2021/03/25 | 722 | 724 | 719 | 723 | 20,700 |
2021/03/24 | 719 | 720 | 717 | 718 | 25,000 |
2021/03/23 | 722 | 722 | 718 | 719 | 18,700 |
2021/03/22 | 721 | 722 | 719 | 722 | 29,300 |
2021/03/19 | 718 | 722 | 716 | 720 | 27,500 |
2021/03/18 | 722 | 722 | 717 | 718 | 24,600 |
2021/03/17 | 718 | 720 | 713 | 720 | 17,000 |
2021/03/16 | 715 | 717 | 712 | 717 | 25,700 |
2021/03/15 | 712 | 714 | 707 | 708 | 37,200 |
2021/03/12 | 718 | 720 | 712 | 712 | 33,600 |
2021/03/11 | 721 | 724 | 713 | 718 | 26,200 |
2021/03/10 | 718 | 724 | 718 | 724 | 74,200 |
2021/03/09 | 715 | 718 | 711 | 717 | 26,400 |
2021/03/08 | 715 | 716 | 710 | 714 | 23,100 |
2021/03/05 | 702 | 714 | 700 | 714 | 114,600 |
2021/03/04 | 699 | 702 | 697 | 702 | 14,000 |
2021/03/03 | 700 | 703 | 697 | 699 | 17,000 |
2021/03/02 | 704 | 705 | 701 | 701 | 22,200 |
2021/03/01 | 700 | 704 | 700 | 704 | 39,500 |
2021/02/26 | 702 | 705 | 701 | 701 | 68,300 |
2021/02/25 | 710 | 712 | 702 | 702 | 32,100 |
2021/02/24 | 713 | 713 | 705 | 705 | 16,400 |
2021/02/22 | 707 | 713 | 707 | 713 | 16,600 |
2021/02/19 | 718 | 718 | 707 | 707 | 20,400 |
2021/02/18 | 712 | 719 | 710 | 713 | 12,700 |
2021/02/17 | 702 | 714 | 702 | 710 | 12,600 |
2021/02/16 | 709 | 709 | 704 | 705 | 6,900 |
2021/02/15 | 715 | 715 | 706 | 713 | 12,000 |
2021/02/12 | 709 | 714 | 705 | 705 | 15,100 |
2021/02/10 | 712 | 717 | 707 | 709 | 9,800 |
2021/02/09 | 712 | 719 | 711 | 712 | 16,000 |
2021/02/08 | 724 | 725 | 715 | 719 | 18,500 |
2021/02/05 | 715 | 724 | 708 | 724 | 23,500 |
2021/02/04 | 694 | 733 | 691 | 710 | 33,700 |
2021/02/03 | 689 | 694 | 687 | 694 | 7,700 |
2021/02/02 | 680 | 690 | 679 | 686 | 7,700 |
2021/02/01 | 678 | 690 | 677 | 683 | 22,800 |
2021/01/29 | 682 | 683 | 677 | 678 | 17,800 |
2021/01/28 | 676 | 682 | 675 | 682 | 19,100 |
2021/01/27 | 682 | 682 | 675 | 675 | 10,200 |
2021/01/26 | 677 | 682 | 677 | 682 | 5,700 |
2021/01/25 | 680 | 681 | 677 | 677 | 13,600 |
2021/01/22 | 683 | 685 | 680 | 680 | 18,100 |
2021/01/21 | 683 | 683 | 681 | 681 | 5,000 |
2021/01/20 | 681 | 683 | 681 | 681 | 5,000 |
2021/01/19 | 683 | 683 | 680 | 681 | 4,600 |
2021/01/18 | 680 | 683 | 680 | 683 | 6,800 |
2021/01/15 | 684 | 687 | 680 | 681 | 26,700 |
2021/01/14 | 685 | 688 | 683 | 684 | 8,100 |
2021/01/13 | 685 | 686 | 684 | 686 | 15,600 |
2021/01/12 | 684 | 687 | 684 | 684 | 13,300 |
2021/01/08 | 682 | 688 | 682 | 688 | 19,800 |
2021/01/07 | 680 | 684 | 679 | 682 | 14,300 |
2021/01/06 | 675 | 680 | 675 | 678 | 10,800 |
2021/01/05 | 683 | 684 | 676 | 676 | 13,400 |
2021/01/04 | 686 | 686 | 680 | 681 | 14,700 |