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

ハリマ化成グループ(4410)の株価時系列情報

ハリマ化成グループ(4410)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
2026/07/07 1,059 1,061 1,030 1,030 53,300
2026/07/06 1,066 1,066 1,042 1,048 52,400
2026/07/03 1,040 1,059 1,034 1,056 43,500
2026/07/02 1,051 1,066 1,043 1,043 52,100
2026/07/01 1,093 1,098 1,049 1,052 98,800
2026/06/30 1,041 1,047 1,016 1,033 50,700
2026/06/29 1,056 1,057 1,026 1,045 56,500
2026/06/26 1,065 1,076 1,042 1,047 64,900
2026/06/25 1,067 1,093 1,064 1,077 53,500
2026/06/24 1,060 1,075 1,041 1,047 72,700
2026/06/23 1,083 1,091 1,072 1,072 49,300
2026/06/22 1,101 1,108 1,079 1,085 100,800
2026/06/19 1,100 1,118 1,100 1,101 59,900
2026/06/18 1,103 1,111 1,093 1,098 45,100
2026/06/17 1,107 1,128 1,106 1,110 58,600
2026/06/16 1,138 1,138 1,112 1,115 61,400
2026/06/15 1,115 1,139 1,114 1,138 70,900
2026/06/12 1,082 1,111 1,081 1,100 87,200
2026/06/11 1,072 1,085 1,045 1,070 98,700
2026/06/10 1,102 1,112 1,085 1,095 77,600
2026/06/09 1,120 1,136 1,090 1,109 123,700
2026/06/08 1,136 1,148 1,095 1,106 224,600
2026/06/05 1,144 1,208 1,130 1,208 202,100
2026/06/04 1,123 1,175 1,107 1,145 160,600
2026/06/03 1,180 1,180 1,130 1,140 253,700
2026/06/02 1,080 1,194 1,060 1,184 495,500
2026/06/01 1,074 1,106 1,052 1,060 354,100
2026/05/29 1,033 1,056 1,030 1,044 133,200
2026/05/28 1,000 1,034 982 1,030 114,500
2026/05/27 1,000 1,011 994 1,001 90,800
2026/05/26 1,037 1,037 980 1,020 324,100
2026/05/25 968 1,018 960 997 299,500
2026/05/22 963 969 952 960 37,900
2026/05/21 950 973 950 951 42,100
2026/05/20 943 950 930 942 47,000
2026/05/19 932 945 930 942 32,100
2026/05/18 950 955 923 925 29,000
2026/05/15 953 955 942 947 45,400
2026/05/14 941 950 938 950 46,700
2026/05/13 933 941 928 936 42,300
2026/05/12 930 938 920 928 35,700
2026/05/11 913 926 913 924 27,600
2026/05/08 915 915 901 913 62,000
2026/05/07 917 924 903 918 70,900
2026/05/01 887 909 875 906 86,500
2026/04/30 930 946 867 885 359,500
2026/04/28 906 916 906 916 36,100
2026/04/27 912 913 903 903 31,600
2026/04/24 913 915 903 907 35,300
2026/04/23 916 916 900 908 47,300
2026/04/22 932 932 915 921 48,900
2026/04/21 931 936 928 930 18,100
2026/04/20 940 940 931 935 21,700
2026/04/17 940 943 931 935 21,000
2026/04/16 935 949 935 944 25,900
2026/04/15 937 946 934 935 42,300
2026/04/14 934 934 922 927 35,400
2026/04/13 927 938 921 927 39,800
2026/04/10 946 951 933 939 40,900
2026/04/09 969 969 936 936 35,900
2026/04/08 951 956 944 956 55,000
2026/04/07 935 939 925 930 36,100
2026/04/06 920 933 920 931 24,800
2026/04/03 916 922 916 917 16,700
2026/03/27 939 954 937 948 65,100
2026/03/26 953 953 934 945 46,000
2026/03/25 950 954 945 949 37,200
2026/03/24 932 938 924 929 39,600
2026/03/23 911 916 896 910 115,000
2026/03/19 968 968 940 940 89,600
2026/03/18 966 980 966 980 43,100
2026/03/17 981 981 964 965 53,800
2026/03/16 975 981 964 969 56,600
2026/03/13 980 986 971 973 80,700
2026/03/12 1,002 1,009 982 986 177,700
2026/03/11 980 992 980 990 48,100
2026/03/10 966 980 963 976 42,900
2026/03/09 950 959 938 957 111,200
2026/03/06 996 997 982 987 45,100
2026/03/05 1,000 1,015 993 1,008 72,900
2026/03/04 979 999 952 962 192,700
2026/03/03 1,027 1,036 1,002 1,007 100,100
2026/03/02 1,021 1,038 1,018 1,036 71,900
2026/02/27 1,033 1,051 1,033 1,051 76,800
2026/02/26 1,046 1,048 1,033 1,035 60,000
2026/02/25 1,047 1,062 1,036 1,050 74,800
2026/02/24 1,018 1,048 1,018 1,041 64,400
2026/02/20 1,028 1,028 1,009 1,018 33,300
2026/02/19 1,030 1,034 1,023 1,033 41,600
2026/02/18 1,024 1,031 1,018 1,028 43,000
2026/02/17 1,019 1,032 1,013 1,013 56,000
2026/02/16 1,025 1,026 1,012 1,013 55,800
2026/02/13 1,030 1,030 1,006 1,025 54,900
2026/02/12 1,010 1,032 1,007 1,030 82,500
2026/02/10 1,015 1,023 1,011 1,014 48,500
2026/02/09 1,015 1,018 1,006 1,015 48,300
2026/02/06 998 1,005 983 1,002 55,900
2026/02/05 1,000 1,005 990 993 57,200
2026/02/04 994 1,008 985 1,005 64,200
2026/02/03 995 995 978 994 91,100
2026/02/02 1,013 1,028 985 990 208,400
2026/01/30 923 1,010 912 984 441,200
2026/01/29 919 930 906 914 50,700
2026/01/28 932 932 917 917 31,200
2026/01/27 932 942 929 935 38,900
2026/01/26 950 950 932 936 40,200
2026/01/23 956 957 947 955 36,200
2026/01/22 934 954 931 954 54,100
2026/01/21 929 931 921 927 43,500
2026/01/20 946 946 934 940 32,200
2026/01/19 950 950 938 945 41,800
2026/01/16 939 950 936 949 27,900
2026/01/15 931 944 930 942 76,600
2026/01/14 935 938 933 934 29,000
2026/01/13 931 937 923 936 45,300
2026/01/09 931 934 922 925 23,100
2026/01/08 933 936 923 923 36,400
2026/01/07 920 933 914 928 39,200
2026/01/06 917 927 917 922 34,200
2026/01/05 926 926 914 920 44,000
2025/12/30 919 929 918 927 42,600
2025/12/29 919 919 910 917 34,400
2025/12/26 913 919 913 917 36,300
2025/12/25 917 918 909 913 57,800
2025/12/24 911 915 907 913 41,900
2025/12/23 891 909 891 909 54,400
2025/12/22 883 895 883 889 44,500
2025/12/19 879 885 877 880 60,800
2025/12/18 874 880 872 880 29,900
2025/12/17 878 878 872 877 18,600
2025/12/16 876 878 873 876 18,900
2025/12/15 873 875 868 875 86,400
2025/12/12 865 872 863 872 72,000
2025/12/11 867 868 855 855 45,400
2025/12/10 861 866 860 865 43,200
2025/12/09 862 862 855 859 22,600
2025/12/08 852 860 851 860 48,000
2025/12/05 853 853 848 849 51,900
2025/12/04 854 856 852 853 33,700
2025/12/03 857 861 853 853 62,000
2025/12/02 866 866 857 857 39,900
2025/12/01 875 878 862 863 34,400
2025/11/28 866 878 866 872 52,500
2025/11/27 863 865 861 865 23,200
2025/11/26 856 863 855 861 38,500
2025/11/25 853 855 848 853 30,900
2025/11/21 840 852 840 852 53,600
2025/11/20 843 852 843 845 37,600
2025/11/19 847 847 840 840 53,600
2025/11/18 850 855 845 847 89,400
2025/11/17 861 861 850 852 63,400
2025/11/14 864 867 860 865 33,600
2025/11/13 865 865 861 864 20,300
2025/11/12 852 869 852 863 40,100
2025/11/11 855 857 851 854 49,600
2025/11/10 855 863 855 856 44,500
2025/11/07 858 861 851 861 50,500
2025/11/06 861 865 860 860 43,700
2025/11/05 874 874 856 865 96,200
2025/11/04 891 899 872 874 101,100
2025/10/31 900 927 886 901 183,100
2025/10/30 885 892 884 885 46,900
2025/10/29 898 903 885 887 54,600
2025/10/28 918 920 901 901 66,200
2025/10/27 915 927 915 927 69,500
2025/10/24 910 916 906 914 37,200
2025/10/23 898 914 895 914 68,400
2025/10/22 888 920 882 920 124,300
2025/10/21 886 886 878 881 28,700
2025/10/20 891 891 880 880 28,400
2025/10/17 882 882 876 882 24,800
2025/10/16 881 885 880 882 30,500
2025/10/15 871 886 871 881 41,400
2025/10/14 872 883 867 871 52,100
2025/10/10 897 897 881 881 58,800
2025/10/09 911 916 901 905 73,200
2025/10/08 898 901 892 892 28,500
2025/10/07 895 899 892 897 22,400
2025/10/06 896 898 889 897 48,500
2025/10/03 876 888 876 884 21,800
2025/10/02 874 880 865 876 46,900
2025/10/01 881 884 873 874 56,700
2025/09/30 898 903 888 889 57,000
2025/09/29 905 909 895 898 68,800
2025/09/26 928 933 925 930 86,200
2025/09/25 923 927 917 926 116,700
2025/09/24 908 916 907 913 44,500
2025/09/22 905 908 902 906 18,100
2025/09/19 904 905 898 902 36,800
2025/09/18 902 904 895 901 26,700
2025/09/17 903 903 895 900 38,200
2025/09/16 903 907 900 905 26,200
2025/09/12 899 903 896 899 43,600
2025/09/11 902 907 900 901 25,000
2025/09/10 914 914 900 906 22,600
2025/09/09 916 916 905 907 30,700
2025/09/08 905 911 901 910 31,900
2025/09/05 904 904 897 900 23,600
2025/09/04 897 902 895 902 64,200
2025/09/03 887 889 881 882 31,800

このページの先頭へ