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

ハークスレイ(7561)の株価時系列情報

ハークスレイ(7561)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
2015/12/30 1,420 1,444 1,420 1,433 7,800
2015/12/29 1,405 1,437 1,405 1,423 9,500
2015/12/28 1,429 1,429 1,386 1,423 9,100
2015/12/25 1,425 1,425 1,401 1,408 7,900
2015/12/24 1,426 1,454 1,407 1,417 16,800
2015/12/22 1,448 1,450 1,401 1,426 18,400
2015/12/21 1,458 1,463 1,431 1,456 16,300
2015/12/18 1,477 1,496 1,461 1,471 28,000
2015/12/17 1,444 1,498 1,438 1,488 31,200
2015/12/16 1,449 1,464 1,426 1,433 35,600
2015/12/15 1,480 1,481 1,424 1,425 30,600
2015/12/14 1,474 1,486 1,463 1,480 31,100
2015/12/11 1,535 1,542 1,473 1,489 42,700
2015/12/10 1,551 1,585 1,530 1,536 37,300
2015/12/09 1,625 1,625 1,540 1,553 63,800
2015/12/08 1,681 1,700 1,613 1,616 87,100
2015/12/07 1,695 1,736 1,695 1,700 94,300
2015/12/04 1,575 1,687 1,557 1,687 107,500
2015/12/03 1,512 1,601 1,510 1,579 62,900
2015/12/02 1,466 1,518 1,466 1,516 37,400
2015/12/01 1,422 1,466 1,401 1,466 26,100
2015/11/30 1,373 1,445 1,363 1,441 37,300
2015/11/27 1,395 1,395 1,375 1,378 13,200
2015/11/26 1,446 1,446 1,381 1,395 29,400
2015/11/25 1,451 1,451 1,437 1,437 5,900
2015/11/24 1,453 1,453 1,437 1,452 21,300
2015/11/20 1,436 1,475 1,436 1,455 21,100
2015/11/19 1,402 1,460 1,402 1,435 30,000
2015/11/18 1,416 1,429 1,388 1,390 17,200
2015/11/17 1,399 1,418 1,399 1,416 16,900
2015/11/16 1,388 1,398 1,379 1,397 13,400
2015/11/13 1,382 1,390 1,365 1,388 10,300
2015/11/12 1,380 1,399 1,370 1,382 22,000
2015/11/11 1,390 1,400 1,383 1,395 16,600
2015/11/10 1,380 1,408 1,373 1,390 23,900
2015/11/09 1,367 1,380 1,362 1,380 22,500
2015/11/06 1,369 1,371 1,356 1,369 14,100
2015/11/05 1,313 1,371 1,313 1,370 20,600
2015/11/04 1,273 1,320 1,273 1,310 16,000
2015/11/02 1,262 1,284 1,246 1,273 22,600
2015/10/30 1,295 1,301 1,281 1,281 11,600
2015/10/29 1,312 1,324 1,286 1,299 10,700
2015/10/28 1,323 1,323 1,282 1,318 9,100
2015/10/27 1,334 1,335 1,321 1,323 7,100
2015/10/26 1,393 1,393 1,304 1,341 12,300
2015/10/23 1,380 1,397 1,371 1,380 16,600
2015/10/22 1,360 1,380 1,348 1,376 16,200
2015/10/21 1,336 1,360 1,326 1,360 21,100
2015/10/20 1,319 1,345 1,310 1,341 16,500
2015/10/19 1,330 1,331 1,259 1,319 22,100
2015/10/16 1,340 1,340 1,313 1,335 18,500
2015/10/15 1,334 1,349 1,320 1,343 15,400
2015/10/14 1,343 1,344 1,315 1,340 13,100
2015/10/13 1,317 1,346 1,299 1,343 19,200
2015/10/09 1,323 1,323 1,298 1,317 27,100
2015/10/08 1,310 1,334 1,283 1,323 21,500
2015/10/07 1,240 1,317 1,240 1,310 40,200
2015/10/06 1,245 1,256 1,225 1,240 24,200
2015/10/05 1,235 1,269 1,235 1,245 26,000
2015/10/02 1,235 1,251 1,226 1,234 27,200
2015/10/01 1,294 1,299 1,269 1,269 11,200
2015/09/30 1,240 1,291 1,240 1,285 19,500
2015/09/29 1,270 1,293 1,232 1,236 23,000
2015/09/28 1,289 1,296 1,255 1,295 20,300
2015/09/25 1,310 1,310 1,243 1,297 39,700
2015/09/24 1,300 1,319 1,278 1,308 29,800
2015/09/18 1,335 1,354 1,311 1,332 24,800
2015/09/17 1,320 1,340 1,308 1,335 30,500
2015/09/16 1,326 1,355 1,316 1,320 34,800
2015/09/15 1,277 1,326 1,274 1,317 40,000
2015/09/14 1,275 1,307 1,255 1,277 37,400
2015/09/11 1,244 1,275 1,244 1,274 41,100
2015/09/10 1,213 1,237 1,140 1,237 49,400
2015/09/09 1,180 1,216 1,171 1,216 41,200
2015/09/08 1,171 1,180 1,131 1,137 19,600
2015/09/07 1,216 1,216 1,162 1,179 22,800
2015/09/04 1,228 1,252 1,198 1,221 29,600
2015/09/03 1,201 1,271 1,201 1,213 39,200
2015/09/02 1,214 1,220 1,183 1,199 28,600
2015/09/01 1,277 1,278 1,221 1,227 36,900
2015/08/31 1,233 1,291 1,233 1,277 37,400
2015/08/28 1,235 1,249 1,226 1,235 26,300
2015/08/27 1,235 1,266 1,222 1,223 46,600
2015/08/26 1,139 1,215 1,133 1,211 43,400
2015/08/25 1,100 1,200 1,088 1,139 69,300
2015/08/24 1,151 1,221 1,151 1,152 66,400
2015/08/21 1,265 1,290 1,245 1,254 46,800
2015/08/20 1,335 1,345 1,278 1,291 48,400
2015/08/19 1,373 1,387 1,327 1,337 33,500
2015/08/18 1,385 1,418 1,333 1,373 73,300
2015/08/17 1,299 1,390 1,297 1,363 70,300
2015/08/14 1,280 1,300 1,275 1,299 47,200
2015/08/13 1,299 1,307 1,281 1,286 47,900
2015/08/12 1,251 1,337 1,251 1,299 95,500
2015/08/11 1,217 1,265 1,200 1,248 39,400
2015/08/10 1,204 1,219 1,200 1,217 23,500
2015/08/07 1,190 1,250 1,190 1,218 43,800
2015/08/06 1,178 1,210 1,178 1,189 61,900
2015/08/05 1,156 1,183 1,144 1,158 29,100
2015/08/04 1,134 1,165 1,132 1,153 51,000
2015/08/03 1,132 1,135 1,105 1,132 23,900
2015/07/31 1,141 1,145 1,133 1,141 20,900
2015/07/30 1,163 1,163 1,140 1,141 21,800
2015/07/29 1,130 1,170 1,129 1,165 57,700
2015/07/28 1,100 1,125 1,087 1,120 50,200
2015/07/27 1,095 1,114 1,095 1,107 43,000
2015/07/24 1,089 1,100 1,078 1,095 42,200
2015/07/23 1,062 1,089 1,062 1,088 47,400
2015/07/22 1,080 1,091 1,060 1,061 58,000
2015/07/21 1,069 1,087 1,061 1,078 35,800
2015/07/17 1,046 1,085 1,044 1,067 60,200
2015/07/16 1,048 1,048 1,040 1,046 29,500
2015/07/15 1,039 1,050 1,035 1,045 45,900
2015/07/14 1,033 1,043 1,031 1,038 26,900
2015/07/13 1,006 1,028 1,006 1,027 25,600
2015/07/10 999 1,030 999 1,006 35,400
2015/07/09 980 1,004 972 996 60,700
2015/07/08 1,041 1,041 1,002 1,006 89,200
2015/07/07 982 1,070 981 1,042 183,700
2015/07/06 983 985 981 981 15,900
2015/07/03 986 989 983 984 15,000
2015/07/02 984 987 982 986 16,100
2015/07/01 984 985 981 984 10,800
2015/06/30 981 985 981 984 12,800
2015/06/29 981 985 980 981 20,200
2015/06/26 984 985 981 982 19,400
2015/06/25 986 989 982 984 21,100
2015/06/24 984 990 983 984 21,000
2015/06/23 984 987 983 984 18,700
2015/06/22 984 990 983 985 10,200
2015/06/19 985 986 982 982 10,800
2015/06/18 984 986 983 983 8,700
2015/06/17 985 989 985 985 7,800
2015/06/16 986 989 985 985 8,300
2015/06/15 987 993 985 987 10,200
2015/06/12 984 994 984 984 21,200
2015/06/11 986 993 985 986 9,400
2015/06/10 985 992 984 984 14,800
2015/06/09 987 990 985 985 12,500
2015/06/08 992 992 988 988 9,400
2015/06/05 990 997 988 991 17,700
2015/06/04 992 993 989 990 10,300
2015/06/03 990 992 987 990 13,100
2015/06/02 987 993 986 988 8,300
2015/06/01 989 990 986 988 8,800
2015/05/29 988 995 987 989 10,400
2015/05/28 986 990 985 986 7,900
2015/05/27 988 991 986 986 11,100
2015/05/26 990 997 985 985 10,700
2015/05/25 988 994 987 989 15,600
2015/05/22 989 992 983 988 11,700
2015/05/21 997 997 988 988 11,800
2015/05/20 995 998 990 991 9,500
2015/05/19 987 996 987 991 10,600
2015/05/18 985 990 985 986 15,900
2015/05/15 986 994 980 985 33,300
2015/05/14 1,022 1,030 962 977 76,500
2015/05/13 1,049 1,050 1,032 1,032 10,900
2015/05/12 1,042 1,050 1,040 1,045 7,900
2015/05/11 1,050 1,054 1,032 1,039 22,500
2015/05/08 1,033 1,049 1,033 1,049 21,100
2015/05/07 1,038 1,047 1,033 1,035 6,300
2015/05/01 1,044 1,048 1,033 1,048 14,400
2015/04/30 1,034 1,048 1,034 1,044 15,000
2015/04/28 1,047 1,047 1,032 1,036 10,700
2015/04/27 1,044 1,048 1,040 1,044 10,700
2015/04/24 1,041 1,049 1,030 1,045 11,600
2015/04/23 1,040 1,044 1,020 1,041 9,500
2015/04/22 1,030 1,044 1,029 1,037 25,900
2015/04/21 1,027 1,032 1,027 1,029 9,000
2015/04/20 1,017 1,033 1,016 1,031 23,200
2015/04/17 1,020 1,029 1,015 1,025 10,400
2015/04/16 1,025 1,028 1,008 1,024 15,500
2015/04/15 1,029 1,029 1,024 1,025 6,800
2015/04/14 1,023 1,029 1,023 1,028 7,500
2015/04/13 1,025 1,026 1,020 1,023 5,900
2015/04/10 1,024 1,025 1,020 1,025 11,900
2015/04/09 1,020 1,026 1,020 1,024 5,700
2015/04/08 1,016 1,025 1,013 1,020 14,800
2015/04/07 1,016 1,025 1,004 1,016 12,100
2015/04/06 1,022 1,025 1,013 1,016 13,500
2015/04/03 1,013 1,026 1,013 1,020 15,300
2015/04/02 999 1,016 997 1,012 25,100
2015/04/01 1,004 1,007 988 998 25,100
2015/03/31 1,015 1,018 1,005 1,005 7,900
2015/03/30 1,004 1,020 1,004 1,011 13,900
2015/03/27 1,019 1,019 1,004 1,008 21,100
2015/03/26 1,047 1,049 1,037 1,039 35,000
2015/03/25 1,046 1,050 1,045 1,048 23,000
2015/03/24 1,044 1,048 1,037 1,046 11,300
2015/03/23 1,040 1,048 1,035 1,048 13,000
2015/03/20 1,026 1,038 1,026 1,036 11,500
2015/03/19 1,020 1,031 1,020 1,026 10,500
2015/03/18 1,005 1,027 1,005 1,019 16,800
2015/03/17 1,009 1,011 1,002 1,003 30,200
2015/03/16 1,010 1,018 1,007 1,009 23,500
2015/03/13 1,010 1,015 1,006 1,008 40,100
2015/03/12 1,010 1,014 1,007 1,010 29,000
2015/03/11 1,010 1,014 1,006 1,007 22,300
2015/03/10 1,010 1,019 1,007 1,010 21,300
2015/03/09 1,010 1,020 1,008 1,011 24,300
2015/03/06 1,028 1,028 1,008 1,021 16,900
2015/03/05 1,023 1,035 1,018 1,024 12,500
2015/03/04 1,039 1,039 1,015 1,029 28,100
2015/03/03 1,051 1,055 1,044 1,045 9,900
2015/03/02 1,047 1,053 1,047 1,050 9,100
2015/02/27 1,051 1,055 1,046 1,047 12,000
2015/02/26 1,047 1,051 1,042 1,051 7,500
2015/02/25 1,045 1,050 1,041 1,046 11,700
2015/02/24 1,041 1,048 1,040 1,043 6,400
2015/02/23 1,043 1,048 1,040 1,040 9,400
2015/02/20 1,048 1,048 1,039 1,042 8,800
2015/02/19 1,058 1,058 1,034 1,046 25,000
2015/02/18 1,055 1,061 1,040 1,058 10,800
2015/02/17 1,050 1,057 1,039 1,046 12,700
2015/02/16 1,021 1,100 1,006 1,050 39,800
2015/02/13 1,030 1,034 1,005 1,018 20,100
2015/02/12 1,030 1,041 1,030 1,034 13,200
2015/02/10 1,024 1,032 1,016 1,027 13,700
2015/02/09 1,016 1,026 1,016 1,024 10,900
2015/02/06 1,011 1,015 1,008 1,012 8,900
2015/02/05 1,000 1,009 1,000 1,006 10,700
2015/02/04 995 1,005 993 1,000 19,700
2015/02/03 997 998 986 988 13,300
2015/02/02 981 994 977 986 12,900
2015/01/30 984 989 980 986 10,800
2015/01/29 975 990 974 974 10,300
2015/01/28 974 982 972 975 8,900
2015/01/27 970 979 970 970 10,300
2015/01/26 967 978 967 973 3,800
2015/01/23 966 970 964 967 5,100
2015/01/22 968 973 964 967 11,000
2015/01/21 985 988 973 973 5,900
2015/01/20 982 984 976 984 7,500
2015/01/19 970 982 967 972 12,300
2015/01/16 971 976 947 953 27,300
2015/01/15 965 999 959 971 20,100
2015/01/14 958 993 958 974 23,700
2015/01/13 960 963 950 958 21,400
2015/01/09 974 976 966 967 9,400
2015/01/08 969 971 963 971 5,000
2015/01/07 952 966 950 961 12,600
2015/01/06 975 976 967 967 11,500
2015/01/05 962 975 962 974 12,300

このページの先頭へ