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
2026/02/20 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
2025/09/02 884 888 883 886 26,700
2025/09/01 878 884 878 881 25,200
2025/08/29 880 881 874 877 27,600
2025/08/28 888 888 878 878 25,400
2025/08/27 880 886 876 882 27,700
2025/08/26 883 895 879 880 78,300
2025/08/25 867 888 866 884 106,900
2025/08/22 864 865 860 865 22,600
2025/08/21 864 864 857 861 17,300
2025/08/20 859 864 859 859 19,000
2025/08/19 857 862 855 859 30,100
2025/08/18 858 859 855 855 25,700
2025/08/15 855 858 851 856 33,000
2025/08/14 853 857 850 853 38,500
2025/08/13 860 861 853 856 33,900
2025/08/12 856 860 852 859 38,800
2025/08/08 853 854 850 852 22,200
2025/08/07 856 856 847 850 32,200
2025/08/06 854 856 850 853 18,600
2025/08/05 848 855 848 848 26,200
2025/08/04 842 846 838 846 39,300
2025/08/01 848 851 844 849 55,100
2025/07/31 835 854 833 845 99,100
2025/07/30 833 835 830 832 17,500
2025/07/29 832 834 830 834 27,400
2025/07/28 832 836 830 835 24,900
2025/07/25 829 833 822 833 73,800
2025/07/24 822 830 820 829 52,500
2025/07/23 815 820 810 820 65,600
2025/07/22 806 812 806 811 25,000
2025/07/18 808 810 806 806 15,400
2025/07/17 816 816 808 808 38,400
2025/07/16 820 821 816 817 26,900
2025/07/15 824 826 814 820 105,600
2025/07/14 820 825 816 825 46,800
2025/07/11 810 819 810 818 43,900
2025/07/10 805 807 803 807 41,300
2025/07/09 799 809 797 804 52,500
2025/07/08 793 797 793 796 36,300
2025/07/07 798 798 794 794 20,700
2025/07/04 799 799 795 795 14,500
2025/07/03 793 797 790 797 31,100
2025/07/02 787 792 785 789 28,500
2025/07/01 796 796 787 788 29,600
2025/06/30 795 800 791 791 45,500
2025/06/27 793 793 788 793 44,200
2025/06/26 784 790 783 790 30,900
2025/06/25 787 787 780 781 32,700
2025/06/24 785 789 781 785 30,200
2025/06/23 788 788 780 785 23,600
2025/06/20 790 791 787 790 27,100
2025/06/19 790 793 786 790 19,800
2025/06/18 792 793 790 793 13,800
2025/06/17 790 793 786 790 38,800
2025/06/16 789 792 786 790 25,300
2025/06/13 789 789 783 786 40,500
2025/06/12 793 793 789 791 19,300
2025/06/11 786 792 786 792 26,400
2025/06/10 783 787 783 786 21,100
2025/06/09 785 786 782 782 20,400
2025/06/06 785 785 781 781 19,300
2025/06/05 781 785 781 781 21,600
2025/06/04 782 786 781 781 19,600
2025/06/03 785 786 781 781 29,000
2025/06/02 785 787 782 785 31,400
2025/05/30 783 791 782 788 26,700
2025/05/29 781 784 780 784 29,000
2025/05/28 782 785 779 779 43,400
2025/05/27 780 781 778 779 21,300
2025/05/26 778 780 776 779 16,300
2025/05/23 777 778 775 776 22,300
2025/05/22 777 778 773 774 48,800
2025/05/21 778 782 777 781 33,500
2025/05/20 781 788 777 777 42,600
2025/05/19 780 788 776 781 39,500
2025/05/16 782 785 778 782 33,600
2025/05/15 785 786 778 778 44,300
2025/05/14 792 798 782 791 33,800
2025/05/13 803 804 790 790 26,300
2025/05/12 791 796 789 796 26,100
2025/05/09 785 792 782 790 40,700
2025/05/08 784 788 779 785 32,300
2025/05/07 789 804 781 783 105,800
2025/05/02 786 802 780 789 83,500
2025/05/01 800 801 774 786 177,900
2025/04/30 825 847 800 801 285,900
2025/04/28 840 875 787 818 128,400

このページの先頭へ