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
2017/12/29 2,713 2,740 2,652 2,662 11,200
2017/12/28 2,740 2,800 2,700 2,744 8,100
2017/12/27 2,744 2,788 2,710 2,735 11,300
2017/12/26 2,745 2,771 2,731 2,744 5,200
2017/12/25 2,800 2,848 2,755 2,761 9,900
2017/12/22 2,741 2,841 2,741 2,801 5,700
2017/12/21 2,670 2,786 2,670 2,755 7,900
2017/12/20 2,795 2,820 2,650 2,697 14,200
2017/12/19 2,702 2,821 2,700 2,799 14,500
2017/12/18 2,867 2,885 2,700 2,700 20,800
2017/12/15 2,949 2,972 2,841 2,865 22,600
2017/12/14 2,956 2,985 2,948 2,974 12,100
2017/12/13 3,185 3,210 2,902 2,956 36,300
2017/12/12 3,240 3,290 3,180 3,205 10,800
2017/12/11 3,180 3,305 3,180 3,210 27,600
2017/12/08 2,988 3,185 2,950 3,140 29,000
2017/12/07 2,848 3,000 2,804 2,938 8,800
2017/12/06 2,849 2,950 2,786 2,799 27,300
2017/12/05 2,600 2,788 2,577 2,784 18,200
2017/12/04 2,538 2,720 2,538 2,685 32,900
2017/12/01 2,493 2,551 2,450 2,530 9,900
2017/11/30 2,501 2,501 2,401 2,429 17,100
2017/11/29 2,400 2,638 2,400 2,534 42,200
2017/11/28 2,322 2,322 2,257 2,275 4,500
2017/11/27 2,358 2,358 2,300 2,305 5,600
2017/11/24 2,330 2,360 2,257 2,296 14,100
2017/11/22 2,214 2,290 2,214 2,280 18,000
2017/11/21 2,150 2,232 2,149 2,214 14,600
2017/11/20 2,118 2,160 2,112 2,150 17,900
2017/11/17 2,056 2,097 2,040 2,097 3,400
2017/11/16 2,077 2,100 2,068 2,068 11,400
2017/11/15 2,154 2,154 2,077 2,077 9,000
2017/11/14 2,159 2,160 2,135 2,144 14,400
2017/11/13 2,030 2,142 2,024 2,135 41,300
2017/11/10 1,995 2,022 1,995 2,022 4,000
2017/11/09 1,985 1,995 1,985 1,986 1,300
2017/11/08 1,999 1,999 1,960 1,966 7,200
2017/11/07 1,981 1,990 1,977 1,980 6,400
2017/11/06 2,000 2,030 2,000 2,000 3,200
2017/11/02 2,010 2,010 1,990 1,990 3,800
2017/11/01 1,981 2,010 1,981 2,010 6,400
2017/10/31 1,999 1,999 1,980 1,980 400
2017/10/30 1,999 1,999 1,999 1,999 700
2017/10/27 1,984 1,999 1,984 1,999 300
2017/10/26 1,975 1,978 1,975 1,978 200
2017/10/25 1,971 1,971 1,881 1,970 3,400
2017/10/24 1,990 1,990 1,984 1,984 700
2017/10/23 2,019 2,019 1,974 1,990 1,000
2017/10/20 2,010 2,014 1,964 2,013 1,100
2017/10/19 1,988 1,988 1,970 1,970 600
2017/10/17 1,999 1,999 1,999 1,999 300
2017/10/16 1,990 1,999 1,990 1,999 500
2017/10/13 2,001 2,001 1,967 1,967 2,700
2017/10/12 1,990 1,990 1,990 1,990 1,000
2017/10/11 1,987 1,988 1,981 1,981 500
2017/10/10 1,970 2,013 1,968 2,013 1,700
2017/10/06 1,970 1,970 1,960 1,960 1,100
2017/10/05 1,971 1,971 1,971 1,971 100
2017/10/04 1,985 1,985 1,985 1,985 200
2017/10/03 1,985 1,985 1,985 1,985 300
2017/10/02 1,961 1,995 1,961 1,995 600
2017/09/29 1,990 2,000 1,955 1,955 6,600
2017/09/28 1,970 1,985 1,965 1,985 1,100
2017/09/27 1,973 1,973 1,955 1,955 1,100
2017/09/26 1,970 1,975 1,970 1,975 1,800
2017/09/25 1,956 1,970 1,956 1,961 600
2017/09/22 1,987 1,990 1,954 1,956 600
2017/09/21 1,990 1,991 1,990 1,991 2,200
2017/09/20 1,981 1,981 1,981 1,981 300
2017/09/19 1,985 2,000 1,985 1,995 3,400
2017/09/15 1,980 1,985 1,957 1,985 2,200
2017/09/14 1,990 1,990 1,985 1,988 1,400
2017/09/13 1,927 2,039 1,927 1,990 4,000
2017/09/12 1,911 1,920 1,911 1,919 1,500
2017/09/11 1,898 1,909 1,898 1,901 500
2017/09/08 1,893 1,898 1,893 1,898 1,100
2017/09/07 1,893 1,893 1,893 1,893 100
2017/09/06 1,883 1,893 1,863 1,893 4,600
2017/09/05 1,913 1,913 1,871 1,905 3,800
2017/09/04 1,897 1,905 1,895 1,895 600
2017/09/01 1,900 1,900 1,891 1,895 1,700
2017/08/31 1,915 1,915 1,890 1,900 1,300
2017/08/30 1,905 1,916 1,900 1,915 2,100
2017/08/29 1,913 1,917 1,891 1,917 2,600
2017/08/28 1,921 1,921 1,900 1,914 1,000
2017/08/25 1,919 1,919 1,918 1,919 1,000
2017/08/24 1,925 1,925 1,891 1,918 600
2017/08/23 1,905 1,927 1,900 1,927 3,700
2017/08/22 1,907 1,907 1,876 1,899 1,400
2017/08/21 1,932 1,933 1,892 1,907 4,000
2017/08/18 1,960 1,960 1,926 1,930 600
2017/08/16 2,013 2,013 1,975 1,982 4,400
2017/08/15 1,960 1,994 1,960 1,994 2,500
2017/08/14 1,941 1,985 1,903 1,950 5,700
2017/08/10 1,901 1,901 1,901 1,901 200
2017/08/09 1,903 1,928 1,901 1,923 2,300
2017/08/08 1,881 1,883 1,881 1,883 600
2017/08/07 1,900 1,911 1,900 1,911 2,300
2017/08/04 1,919 1,919 1,913 1,913 400
2017/08/03 1,900 1,918 1,900 1,906 7,300
2017/08/02 1,941 1,960 1,941 1,960 5,200
2017/08/01 1,911 1,911 1,899 1,901 3,100
2017/07/31 1,951 1,951 1,911 1,921 1,300
2017/07/28 1,961 1,961 1,922 1,959 1,000
2017/07/27 1,950 1,963 1,950 1,963 200
2017/07/26 1,943 1,978 1,943 1,944 900
2017/07/25 1,959 1,959 1,900 1,940 1,400
2017/07/24 1,959 1,960 1,942 1,942 1,400
2017/07/21 1,997 1,999 1,995 1,999 1,100
2017/07/20 1,951 1,994 1,936 1,994 1,400
2017/07/19 2,001 2,001 2,001 2,001 500
2017/07/18 1,995 2,024 1,993 1,996 11,500
2017/07/14 1,960 1,997 1,960 1,984 6,800
2017/07/13 1,930 1,950 1,930 1,950 3,400
2017/07/12 1,917 1,928 1,917 1,918 5,300
2017/07/11 1,894 1,917 1,894 1,917 1,600
2017/07/10 1,880 1,892 1,876 1,892 2,100
2017/07/07 1,880 1,886 1,876 1,880 1,000
2017/07/06 1,889 1,890 1,873 1,880 2,400
2017/07/05 1,875 1,880 1,875 1,880 1,500
2017/07/04 1,895 1,895 1,873 1,873 400
2017/07/03 1,888 1,897 1,885 1,897 1,500
2017/06/30 1,888 1,888 1,873 1,878 300
2017/06/29 1,889 1,900 1,882 1,888 1,700
2017/06/28 1,874 1,875 1,874 1,875 400
2017/06/27 1,887 1,903 1,887 1,903 700
2017/06/26 1,875 1,897 1,875 1,875 1,000
2017/06/23 1,877 1,877 1,870 1,870 3,800
2017/06/22 1,876 1,897 1,876 1,888 1,100
2017/06/21 1,850 1,900 1,850 1,900 5,300
2017/06/20 1,853 1,870 1,853 1,854 1,600
2017/06/19 1,855 1,870 1,821 1,864 1,300
2017/06/16 1,879 1,907 1,870 1,891 1,000
2017/06/15 1,929 1,929 1,873 1,874 6,800
2017/06/14 1,947 1,947 1,907 1,925 3,200
2017/06/13 1,946 1,947 1,930 1,935 3,700
2017/06/12 1,923 1,949 1,923 1,928 7,100
2017/06/09 1,897 1,910 1,890 1,909 3,200
2017/06/08 1,899 1,900 1,880 1,897 1,900
2017/06/07 1,865 1,871 1,847 1,862 2,500
2017/06/06 1,885 1,885 1,826 1,827 2,300
2017/06/05 1,818 1,923 1,818 1,888 7,400
2017/06/02 1,823 1,824 1,816 1,818 2,400
2017/06/01 1,800 1,818 1,800 1,814 6,100
2017/05/31 1,823 1,828 1,800 1,800 3,500
2017/05/30 1,800 1,807 1,798 1,804 2,800
2017/05/29 1,814 1,815 1,799 1,807 2,500
2017/05/26 1,816 1,823 1,798 1,814 10,200
2017/05/25 1,810 1,858 1,805 1,816 11,200
2017/05/24 1,875 1,875 1,833 1,840 4,800
2017/05/23 1,875 1,875 1,853 1,853 2,000
2017/05/22 1,880 1,880 1,872 1,875 1,500
2017/05/19 1,858 1,862 1,857 1,862 2,500
2017/05/18 1,866 1,866 1,842 1,844 2,000
2017/05/17 1,864 1,888 1,860 1,887 5,000
2017/05/16 1,838 1,889 1,838 1,864 7,100
2017/05/15 1,898 1,898 1,803 1,878 20,300
2017/05/12 1,947 1,950 1,903 1,904 7,800
2017/05/11 1,945 1,950 1,937 1,946 2,500
2017/05/10 1,950 1,950 1,941 1,945 2,700
2017/05/09 1,968 1,968 1,938 1,950 11,900
2017/05/08 1,970 1,991 1,947 1,974 14,900
2017/05/02 1,940 1,979 1,940 1,968 2,500
2017/05/01 1,936 1,936 1,936 1,936 900
2017/04/28 1,931 1,965 1,931 1,936 2,100
2017/04/27 1,933 1,939 1,911 1,939 2,200
2017/04/26 1,947 1,970 1,931 1,931 3,900
2017/04/25 1,892 1,955 1,892 1,946 4,600
2017/04/24 1,986 1,986 1,942 1,961 900
2017/04/21 1,990 1,999 1,990 1,997 2,500
2017/04/20 1,979 2,007 1,979 1,980 3,700
2017/04/19 1,908 1,967 1,897 1,967 3,800
2017/04/18 1,871 1,908 1,871 1,887 3,100
2017/04/17 1,803 1,883 1,803 1,862 4,600
2017/04/14 1,826 1,924 1,823 1,843 8,400
2017/04/13 1,790 1,826 1,770 1,826 10,400
2017/04/12 1,880 1,897 1,800 1,827 21,000
2017/04/11 1,891 1,902 1,890 1,891 4,400
2017/04/10 1,927 1,927 1,883 1,921 4,400
2017/04/07 1,871 1,928 1,871 1,907 6,000
2017/04/06 2,000 2,003 1,850 1,889 15,900
2017/04/05 1,985 2,044 1,940 2,029 13,400
2017/04/04 2,175 2,175 1,997 2,000 21,200
2017/04/03 2,179 2,194 2,125 2,149 9,600
2017/03/31 2,103 2,199 2,103 2,179 9,600
2017/03/30 2,116 2,120 2,102 2,102 2,300
2017/03/29 2,094 2,145 2,081 2,132 6,500
2017/03/28 2,092 2,134 2,092 2,127 3,400
2017/03/27 2,084 2,145 2,035 2,084 9,500
2017/03/24 2,050 2,065 2,020 2,034 7,600
2017/03/23 1,990 2,000 1,966 2,000 5,500
2017/03/22 1,980 2,049 1,934 1,960 14,800
2017/03/21 1,925 2,050 1,914 1,995 22,100
2017/03/17 1,870 1,901 1,870 1,889 4,900
2017/03/16 1,870 1,875 1,835 1,875 5,000
2017/03/15 1,888 1,900 1,783 1,830 10,700
2017/03/14 1,891 1,891 1,835 1,878 4,600
2017/03/13 1,900 1,900 1,838 1,870 4,200
2017/03/10 1,954 1,954 1,878 1,900 10,500
2017/03/09 1,950 1,996 1,922 1,955 19,700
2017/03/08 1,840 1,926 1,840 1,910 37,800
2017/03/07 1,708 1,815 1,708 1,810 15,900
2017/03/06 1,712 1,716 1,700 1,700 21,000
2017/03/03 1,668 1,711 1,668 1,711 2,000
2017/03/02 1,718 1,721 1,691 1,691 10,400
2017/03/01 1,744 1,750 1,723 1,737 9,900
2017/02/28 1,721 1,743 1,718 1,736 4,700
2017/02/27 1,700 1,744 1,691 1,716 8,600
2017/02/24 1,675 1,711 1,654 1,710 8,700
2017/02/23 1,594 1,647 1,580 1,635 10,800
2017/02/22 1,592 1,593 1,562 1,565 3,200
2017/02/21 1,565 1,571 1,557 1,571 2,800
2017/02/20 1,555 1,565 1,551 1,565 6,800
2017/02/17 1,616 1,616 1,570 1,570 2,900
2017/02/16 1,600 1,638 1,600 1,624 1,800
2017/02/15 1,660 1,660 1,615 1,621 9,500
2017/02/14 1,550 1,654 1,548 1,654 10,100
2017/02/13 1,579 1,579 1,550 1,551 9,500
2017/02/10 1,576 1,578 1,543 1,576 10,600
2017/02/09 1,542 1,584 1,542 1,576 2,300
2017/02/08 1,530 1,570 1,530 1,567 2,700
2017/02/07 1,611 1,636 1,479 1,536 18,100
2017/02/06 1,700 1,700 1,651 1,651 1,700
2017/02/03 1,764 1,764 1,625 1,660 28,300
2017/02/02 1,650 1,793 1,650 1,764 44,900
2017/02/01 1,586 1,687 1,586 1,618 10,400
2017/01/31 1,550 1,589 1,550 1,585 5,400
2017/01/30 1,562 1,562 1,530 1,550 9,600
2017/01/27 1,489 1,492 1,488 1,492 2,700
2017/01/26 1,493 1,493 1,489 1,490 3,100
2017/01/25 1,452 1,499 1,452 1,499 2,600
2017/01/24 1,475 1,475 1,441 1,450 1,000
2017/01/23 1,438 1,484 1,438 1,475 2,900
2017/01/20 1,448 1,448 1,423 1,438 2,400
2017/01/18 1,420 1,453 1,420 1,453 2,200
2017/01/17 1,468 1,468 1,450 1,450 1,800
2017/01/16 1,417 1,469 1,417 1,469 1,000
2017/01/13 1,455 1,460 1,445 1,445 2,700
2017/01/12 1,446 1,446 1,401 1,445 3,300
2017/01/11 1,450 1,450 1,446 1,446 1,200
2017/01/10 1,449 1,458 1,443 1,458 1,100
2017/01/06 1,419 1,500 1,419 1,460 4,000
2017/01/05 1,355 1,419 1,355 1,419 2,300
2017/01/04 1,388 1,395 1,352 1,382 3,900

このページの先頭へ