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

ハリマ共和物産(7444)の株価時系列情報

ハリマ共和物産(7444)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
2013/12/30 1,011 1,035 1,011 1,020 2,500
2013/12/27 1,009 1,009 1,009 1,009 300
2013/12/26 993 1,000 992 992 500
2013/12/25 986 986 986 986 2,700
2013/12/24 990 990 972 982 6,400
2013/12/20 985 985 985 985 400
2013/12/19 990 990 983 983 2,800
2013/12/18 991 992 979 990 8,000
2013/12/17 1,003 1,003 980 991 6,000
2013/12/16 1,003 1,003 1,000 1,000 2,900
2013/12/13 1,007 1,007 1,001 1,003 13,200
2013/12/12 1,018 1,018 999 1,009 8,700
2013/12/11 1,029 1,029 1,015 1,018 2,400
2013/12/10 1,020 1,021 1,020 1,020 1,800
2013/12/09 1,029 1,029 1,020 1,020 6,300
2013/12/06 1,027 1,029 1,027 1,029 1,000
2013/12/05 1,020 1,029 1,020 1,029 500
2013/12/04 1,024 1,033 1,016 1,016 1,800
2013/12/03 1,026 1,027 1,023 1,027 5,100
2013/12/02 1,022 1,040 1,022 1,040 2,500
2013/11/29 1,020 1,027 1,016 1,016 2,800
2013/11/28 1,027 1,027 1,027 1,027 100
2013/11/27 1,012 1,020 1,012 1,020 1,200
2013/11/26 1,031 1,031 1,031 1,031 400
2013/11/25 1,018 1,033 1,016 1,030 4,700
2013/11/22 1,030 1,035 1,030 1,033 2,100
2013/11/21 1,010 1,029 1,010 1,029 25,600
2013/11/20 1,010 1,040 1,010 1,010 19,600
2013/11/19 1,028 1,035 1,010 1,010 7,500
2013/11/18 1,043 1,043 1,030 1,030 6,000
2013/11/15 1,054 1,054 1,036 1,039 6,000
2013/11/14 1,051 1,051 1,046 1,050 3,700
2013/11/13 1,051 1,051 1,050 1,051 400
2013/11/11 1,051 1,051 1,051 1,051 100
2013/11/08 1,051 1,051 1,051 1,051 800
2013/11/07 1,051 1,051 1,051 1,051 100
2013/11/06 1,039 1,051 1,037 1,037 1,100
2013/11/01 1,050 1,050 1,045 1,049 300
2013/10/31 1,051 1,051 1,050 1,050 200
2013/10/30 1,051 1,051 1,051 1,051 100
2013/10/29 1,049 1,051 1,049 1,051 900
2013/10/28 1,051 1,051 1,051 1,051 100
2013/10/25 1,050 1,080 1,045 1,045 9,500
2013/10/24 1,048 1,048 1,045 1,045 1,000
2013/10/23 1,072 1,072 1,045 1,045 3,800
2013/10/22 1,055 1,079 1,055 1,079 300
2013/10/21 1,078 1,078 1,078 1,078 100
2013/10/18 1,079 1,079 1,078 1,079 1,400
2013/10/17 1,079 1,079 1,079 1,079 900
2013/10/16 1,079 1,079 1,079 1,079 1,000
2013/10/15 1,060 1,069 1,060 1,069 1,200
2013/10/11 1,050 1,050 1,050 1,050 600
2013/10/09 1,045 1,050 1,045 1,050 2,000
2013/10/08 1,070 1,070 1,050 1,050 200
2013/10/07 1,056 1,065 1,056 1,056 1,800
2013/10/04 1,094 1,094 1,094 1,094 200
2013/10/03 1,041 1,041 1,030 1,030 600
2013/10/01 1,090 1,090 1,090 1,090 100
2013/09/30 1,090 1,090 1,090 1,090 900
2013/09/26 1,046 1,046 1,046 1,046 100
2013/09/24 1,046 1,046 1,046 1,046 400
2013/09/20 1,055 1,055 1,055 1,055 100
2013/09/19 1,042 1,042 1,041 1,041 200
2013/09/13 1,050 1,050 1,043 1,043 1,300
2013/09/12 1,045 1,045 1,045 1,045 100
2013/09/10 1,038 1,038 1,036 1,036 200
2013/09/09 1,026 1,036 1,026 1,036 1,600
2013/09/05 1,030 1,030 1,020 1,020 200
2013/09/04 1,050 1,050 1,050 1,050 100
2013/09/03 1,022 1,050 1,022 1,050 1,700
2013/08/29 1,025 1,040 1,025 1,040 2,300
2013/08/28 1,050 1,050 1,023 1,030 1,300
2013/08/27 1,050 1,050 1,030 1,030 600
2013/08/23 1,025 1,050 1,025 1,050 1,500
2013/08/22 1,020 1,036 1,020 1,020 900
2013/08/21 1,036 1,036 1,034 1,034 200
2013/08/20 1,050 1,050 1,045 1,045 200
2013/08/15 1,045 1,056 1,045 1,045 2,100
2013/08/14 1,045 1,055 1,045 1,046 1,500
2013/08/13 1,030 1,050 1,030 1,050 1,100
2013/08/12 1,050 1,050 1,039 1,039 3,300
2013/08/09 1,070 1,075 1,045 1,075 1,800
2013/08/08 1,060 1,060 1,060 1,060 400
2013/08/07 1,082 1,082 1,038 1,055 1,800
2013/08/06 1,109 1,109 1,109 1,109 200
2013/08/05 1,070 1,082 1,070 1,082 200
2013/08/02 1,028 1,060 1,028 1,060 800
2013/08/01 1,088 1,088 1,058 1,058 300
2013/07/29 1,100 1,100 1,100 1,100 600
2013/07/26 1,065 1,092 1,060 1,092 1,100
2013/07/25 1,064 1,130 1,062 1,062 4,800
2013/07/24 1,129 1,129 1,041 1,088 6,400
2013/07/23 1,063 1,130 1,063 1,130 8,900
2013/07/22 1,020 1,032 1,020 1,020 500
2013/07/19 1,036 1,036 1,020 1,020 300
2013/07/18 1,049 1,049 1,036 1,036 400
2013/07/17 1,041 1,075 1,041 1,075 300
2013/07/16 1,084 1,100 1,044 1,050 1,900
2013/07/12 1,099 1,099 1,094 1,094 9,000
2013/07/11 1,057 1,098 1,057 1,098 3,500
2013/07/10 1,060 1,060 1,055 1,055 500
2013/07/09 1,050 1,058 1,049 1,058 3,900
2013/07/08 1,042 1,050 1,040 1,040 900
2013/07/05 1,031 1,031 1,031 1,031 100
2013/07/03 1,021 1,030 1,021 1,030 3,300
2013/07/02 1,004 1,020 1,004 1,020 400
2013/07/01 1,005 1,010 1,005 1,008 3,700
2013/06/28 993 1,020 993 1,020 400
2013/06/27 993 993 993 993 200
2013/06/26 1,001 1,001 996 996 900
2013/06/25 1,012 1,012 1,003 1,003 400
2013/06/21 1,023 1,023 1,023 1,023 100
2013/06/20 1,026 1,026 1,026 1,026 200
2013/06/18 1,002 1,002 1,002 1,002 400
2013/06/17 1,011 1,020 1,011 1,020 400
2013/06/14 1,014 1,020 1,010 1,010 1,700
2013/06/13 992 1,004 986 1,004 600
2013/06/12 1,004 1,004 1,004 1,004 100
2013/06/11 989 989 989 989 100
2013/06/10 1,000 1,000 949 989 1,400
2013/06/07 993 999 951 990 2,500
2013/06/06 1,018 1,018 1,000 1,000 700
2013/06/04 1,020 1,055 1,020 1,055 900
2013/06/03 1,022 1,022 1,022 1,022 100
2013/05/31 1,022 1,022 1,022 1,022 200
2013/05/30 1,022 1,022 1,022 1,022 300
2013/05/28 1,026 1,040 1,024 1,025 1,000
2013/05/27 1,035 1,054 1,031 1,031 400
2013/05/24 1,065 1,065 1,035 1,035 2,300
2013/05/23 1,071 1,071 1,056 1,056 2,100
2013/05/22 1,061 1,061 1,061 1,061 1,300
2013/05/21 1,085 1,110 1,065 1,065 1,700
2013/05/20 1,043 1,060 1,043 1,060 600
2013/05/17 1,035 1,035 1,035 1,035 2,000
2013/05/16 1,041 1,041 1,036 1,036 2,500
2013/05/15 1,051 1,051 1,040 1,041 3,200
2013/05/14 1,038 1,053 1,036 1,041 5,500
2013/05/13 1,066 1,084 1,035 1,035 6,200
2013/05/10 1,079 1,087 1,062 1,087 3,600
2013/05/09 1,055 1,079 1,055 1,079 600
2013/05/08 1,048 1,060 1,045 1,055 2,500
2013/05/07 1,039 1,050 1,039 1,050 400
2013/05/02 1,017 1,060 1,017 1,029 1,200
2013/05/01 1,034 1,036 1,031 1,032 1,100
2013/04/30 1,055 1,055 1,016 1,054 2,300
2013/04/26 1,048 1,055 1,048 1,055 1,200
2013/04/25 1,044 1,059 1,044 1,046 300
2013/04/24 1,036 1,037 1,036 1,037 300
2013/04/23 1,031 1,032 1,031 1,031 300
2013/04/22 1,069 1,069 1,069 1,069 200
2013/04/19 1,009 1,048 1,009 1,022 800
2013/04/18 1,003 1,032 1,002 1,032 800
2013/04/17 1,020 1,020 1,020 1,020 500
2013/04/15 1,054 1,054 1,001 1,003 2,000
2013/04/12 1,039 1,044 1,039 1,044 400
2013/04/11 1,069 1,069 1,039 1,039 300
2013/04/10 1,072 1,072 1,072 1,072 400
2013/04/09 1,054 1,080 968 968 1,500
2013/04/08 1,050 1,050 1,050 1,050 100
2013/04/05 1,048 1,048 1,020 1,020 200
2013/04/04 1,000 1,020 1,000 1,020 800
2013/04/03 971 1,001 971 1,001 500
2013/04/02 1,050 1,050 1,001 1,001 400
2013/04/01 1,001 1,002 1,001 1,001 1,300
2013/03/29 1,060 1,060 1,060 1,060 100
2013/03/27 1,049 1,060 1,049 1,060 1,000
2013/03/26 1,077 1,100 1,050 1,070 2,100
2013/03/25 1,025 1,070 1,025 1,070 1,500
2013/03/22 1,055 1,055 1,001 1,021 2,300
2013/03/21 1,068 1,068 1,065 1,065 800
2013/03/19 987 1,049 950 1,049 3,600
2013/03/18 964 987 954 987 2,000
2013/03/15 947 953 934 934 2,500
2013/03/14 925 937 925 937 400
2013/03/13 927 927 910 910 1,100
2013/03/11 928 938 928 935 400
2013/03/08 919 919 910 919 1,100
2013/03/07 919 919 919 919 300
2013/03/06 920 925 917 917 4,700
2013/03/05 912 926 903 917 1,200
2013/03/04 913 913 907 907 500
2013/03/01 900 907 900 901 300
2013/02/28 901 901 898 901 300
2013/02/27 901 901 901 901 200
2013/02/26 900 900 900 900 100
2013/02/25 900 900 900 900 100
2013/02/21 900 900 900 900 100
2013/02/20 905 905 900 900 300
2013/02/19 906 906 906 906 900
2013/02/18 906 906 906 906 200
2013/02/15 917 917 906 906 1,800
2013/02/14 906 941 906 920 2,300
2013/02/13 908 908 902 902 400
2013/02/12 907 908 906 907 2,500
2013/02/08 904 904 900 900 900
2013/02/07 905 905 905 905 100
2013/02/06 905 905 905 905 100
2013/02/05 904 940 904 905 1,600
2013/02/04 908 920 904 904 700
2013/02/01 908 908 908 908 100
2013/01/31 918 920 918 920 600
2013/01/30 918 918 918 918 200
2013/01/29 915 918 915 918 300
2013/01/25 870 913 870 913 5,200
2013/01/24 865 865 865 865 500
2013/01/23 865 865 865 865 200
2013/01/22 875 875 871 871 400
2013/01/21 880 880 880 880 200
2013/01/18 880 880 880 880 100
2013/01/17 880 880 880 880 600
2013/01/16 880 880 880 880 800
2013/01/15 880 880 880 880 1,300
2013/01/11 900 900 865 870 700
2013/01/10 900 900 900 900 600
2013/01/09 890 905 890 905 900
2013/01/08 893 898 889 898 1,100
2013/01/07 860 885 860 885 2,700
2013/01/04 844 860 844 860 900

このページの先頭へ