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 |
|---|---|---|---|---|---|
| 2024/05/02 | 884 | 895 | 878 | 886 | 28,700 |
| 2024/05/01 | 910 | 910 | 882 | 882 | 15,300 |
| 2024/04/30 | 895 | 905 | 888 | 897 | 14,300 |
| 2024/04/26 | 916 | 917 | 881 | 895 | 144,500 |
| 2024/04/25 | 933 | 939 | 920 | 923 | 26,000 |
| 2024/04/24 | 919 | 948 | 919 | 948 | 38,500 |
| 2024/04/23 | 916 | 919 | 907 | 907 | 15,800 |
| 2024/04/22 | 913 | 922 | 905 | 912 | 25,300 |
| 2024/04/19 | 927 | 929 | 896 | 914 | 45,200 |
| 2024/04/18 | 926 | 943 | 924 | 933 | 20,400 |
| 2024/04/17 | 950 | 950 | 918 | 927 | 60,000 |
| 2024/04/16 | 962 | 970 | 945 | 945 | 45,800 |
| 2024/04/15 | 944 | 986 | 931 | 970 | 73,500 |
| 2024/04/12 | 961 | 975 | 945 | 959 | 77,100 |
| 2024/04/11 | 914 | 954 | 909 | 954 | 80,300 |
| 2024/04/10 | 925 | 933 | 918 | 920 | 45,600 |
| 2024/04/09 | 909 | 923 | 903 | 918 | 34,100 |
| 2024/04/08 | 908 | 920 | 900 | 902 | 37,000 |
| 2024/04/05 | 900 | 902 | 892 | 895 | 43,600 |
| 2024/04/04 | 919 | 919 | 905 | 905 | 17,200 |
| 2024/04/03 | 908 | 925 | 896 | 915 | 32,000 |
| 2024/04/02 | 930 | 931 | 906 | 909 | 32,800 |
| 2024/04/01 | 944 | 956 | 928 | 930 | 35,200 |
| 2024/03/29 | 935 | 957 | 935 | 945 | 45,700 |
| 2024/03/28 | 932 | 945 | 926 | 926 | 67,200 |
| 2024/03/27 | 938 | 956 | 938 | 946 | 43,300 |
| 2024/03/26 | 945 | 945 | 933 | 939 | 32,700 |
| 2024/03/25 | 934 | 962 | 925 | 949 | 85,500 |
| 2024/03/22 | 934 | 943 | 930 | 934 | 40,300 |
| 2024/03/21 | 950 | 955 | 934 | 934 | 58,500 |
| 2024/03/19 | 928 | 943 | 919 | 943 | 28,400 |
| 2024/03/18 | 925 | 928 | 907 | 924 | 44,000 |
| 2024/03/15 | 898 | 913 | 894 | 910 | 48,100 |
| 2024/03/14 | 877 | 905 | 877 | 898 | 35,500 |
| 2024/03/13 | 902 | 905 | 873 | 873 | 42,100 |
| 2024/03/12 | 882 | 905 | 882 | 905 | 30,300 |
| 2024/03/11 | 927 | 927 | 879 | 893 | 112,800 |
| 2024/03/08 | 926 | 940 | 918 | 930 | 42,700 |
| 2024/03/07 | 952 | 957 | 929 | 931 | 33,000 |
| 2024/03/06 | 938 | 957 | 927 | 946 | 34,200 |
| 2024/03/05 | 923 | 963 | 919 | 951 | 68,800 |
| 2024/03/04 | 947 | 947 | 916 | 920 | 56,700 |
| 2024/03/01 | 955 | 958 | 932 | 947 | 50,000 |
| 2024/02/29 | 941 | 967 | 935 | 959 | 67,600 |
| 2024/02/28 | 947 | 953 | 926 | 926 | 28,500 |
| 2024/02/27 | 953 | 970 | 942 | 949 | 65,200 |
| 2024/02/26 | 919 | 948 | 917 | 942 | 59,700 |
| 2024/02/22 | 894 | 918 | 891 | 910 | 58,200 |
| 2024/02/21 | 890 | 896 | 884 | 889 | 44,400 |
| 2024/02/20 | 924 | 924 | 890 | 894 | 56,500 |
| 2024/02/19 | 896 | 931 | 896 | 916 | 83,300 |
| 2024/02/16 | 907 | 912 | 883 | 889 | 76,500 |
| 2024/02/15 | 901 | 923 | 891 | 905 | 168,900 |
| 2024/02/14 | 867 | 869 | 845 | 856 | 62,400 |
| 2024/02/13 | 902 | 905 | 857 | 870 | 137,500 |
| 2024/02/09 | 897 | 914 | 894 | 907 | 30,400 |
| 2024/02/08 | 908 | 910 | 891 | 901 | 45,000 |
| 2024/02/07 | 912 | 921 | 905 | 908 | 34,000 |
| 2024/02/06 | 901 | 931 | 896 | 915 | 49,900 |
| 2024/02/05 | 895 | 906 | 893 | 905 | 49,300 |
| 2024/02/02 | 901 | 904 | 889 | 895 | 73,800 |
| 2024/02/01 | 913 | 920 | 902 | 902 | 34,700 |
| 2024/01/31 | 903 | 918 | 901 | 915 | 39,000 |
| 2024/01/30 | 921 | 934 | 906 | 906 | 114,300 |
| 2024/01/29 | 916 | 928 | 916 | 921 | 21,900 |
| 2024/01/26 | 930 | 930 | 911 | 915 | 42,800 |
| 2024/01/25 | 924 | 939 | 924 | 932 | 36,800 |
| 2024/01/24 | 950 | 950 | 921 | 924 | 95,800 |
| 2024/01/23 | 960 | 970 | 949 | 952 | 89,700 |
| 2024/01/22 | 972 | 973 | 946 | 961 | 132,600 |
| 2024/01/19 | 981 | 991 | 971 | 973 | 171,400 |
| 2024/01/18 | 1,000 | 1,015 | 973 | 991 | 345,600 |
| 2024/01/17 | 960 | 986 | 937 | 974 | 754,000 |
| 2024/01/16 | 878 | 915 | 878 | 885 | 121,200 |
| 2024/01/15 | 843 | 875 | 842 | 874 | 70,800 |
| 2024/01/12 | 837 | 853 | 837 | 848 | 67,000 |
| 2024/01/11 | 868 | 868 | 835 | 841 | 119,300 |
| 2024/01/10 | 872 | 881 | 870 | 873 | 44,800 |
| 2024/01/09 | 864 | 877 | 864 | 871 | 40,400 |
| 2024/01/05 | 871 | 879 | 861 | 864 | 30,500 |
| 2024/01/04 | 858 | 877 | 858 | 875 | 49,400 |