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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 838 | 838 | 830 | 836 | 20,500 |
| 2025/04/24 | 834 | 837 | 829 | 837 | 16,300 |
| 2025/04/23 | 834 | 834 | 828 | 834 | 13,500 |
| 2025/04/22 | 819 | 830 | 819 | 830 | 14,100 |
| 2025/04/21 | 810 | 818 | 807 | 815 | 8,600 |
| 2025/04/18 | 810 | 815 | 782 | 812 | 30,400 |
| 2025/04/17 | 792 | 801 | 791 | 799 | 7,200 |
| 2025/04/16 | 806 | 806 | 790 | 792 | 13,200 |
| 2025/04/15 | 815 | 815 | 802 | 802 | 11,700 |
| 2025/04/14 | 805 | 813 | 801 | 808 | 17,400 |
| 2025/04/11 | 789 | 805 | 786 | 799 | 12,300 |
| 2025/04/10 | 829 | 829 | 776 | 819 | 21,900 |
| 2025/04/09 | 780 | 799 | 761 | 771 | 36,100 |
| 2025/04/08 | 771 | 790 | 766 | 790 | 29,400 |
| 2025/04/07 | 770 | 775 | 753 | 760 | 46,400 |
| 2025/04/04 | 826 | 826 | 796 | 800 | 41,300 |
| 2025/04/03 | 843 | 846 | 835 | 835 | 26,900 |
| 2025/04/02 | 854 | 854 | 845 | 848 | 12,200 |
| 2025/04/01 | 852 | 853 | 848 | 848 | 16,200 |
| 2025/03/31 | 869 | 869 | 850 | 850 | 23,000 |
| 2025/03/28 | 864 | 879 | 864 | 870 | 18,200 |
| 2025/03/27 | 879 | 896 | 879 | 896 | 27,500 |
| 2025/03/26 | 882 | 888 | 881 | 888 | 17,400 |
| 2025/03/25 | 892 | 892 | 878 | 882 | 12,100 |
| 2025/03/24 | 894 | 894 | 885 | 885 | 14,400 |
| 2025/03/21 | 893 | 896 | 886 | 886 | 14,400 |
| 2025/03/19 | 893 | 896 | 893 | 896 | 9,800 |
| 2025/03/18 | 892 | 893 | 888 | 891 | 16,000 |
| 2025/03/17 | 893 | 893 | 881 | 891 | 17,300 |
| 2025/03/14 | 888 | 893 | 886 | 893 | 14,000 |
| 2025/03/13 | 891 | 892 | 886 | 892 | 7,800 |
| 2025/03/12 | 888 | 890 | 885 | 890 | 7,800 |
| 2025/03/11 | 890 | 891 | 880 | 889 | 9,700 |
| 2025/03/10 | 885 | 892 | 880 | 892 | 10,400 |
| 2025/03/07 | 887 | 890 | 868 | 888 | 17,900 |
| 2025/03/06 | 877 | 888 | 876 | 888 | 11,300 |
| 2025/03/05 | 872 | 875 | 870 | 875 | 13,700 |
| 2025/03/04 | 872 | 873 | 864 | 872 | 7,500 |
| 2025/03/03 | 867 | 873 | 863 | 873 | 12,900 |
| 2025/02/28 | 866 | 867 | 858 | 862 | 10,600 |
| 2025/02/27 | 858 | 866 | 858 | 866 | 6,800 |
| 2025/02/26 | 865 | 865 | 856 | 858 | 8,900 |
| 2025/02/25 | 860 | 865 | 858 | 865 | 10,100 |
| 2025/02/21 | 864 | 864 | 857 | 860 | 7,900 |
| 2025/02/20 | 861 | 864 | 860 | 860 | 11,300 |
| 2025/02/19 | 867 | 869 | 862 | 862 | 10,400 |
| 2025/02/18 | 867 | 867 | 861 | 867 | 6,600 |
| 2025/02/17 | 864 | 865 | 861 | 863 | 9,800 |
| 2025/02/14 | 862 | 862 | 858 | 860 | 5,600 |
| 2025/02/13 | 857 | 863 | 857 | 858 | 6,200 |
| 2025/02/12 | 862 | 862 | 857 | 857 | 7,000 |
| 2025/02/10 | 857 | 862 | 856 | 856 | 5,700 |
| 2025/02/07 | 858 | 866 | 855 | 859 | 6,400 |
| 2025/02/06 | 861 | 864 | 858 | 858 | 7,800 |
| 2025/02/05 | 854 | 864 | 854 | 857 | 9,500 |
| 2025/02/04 | 863 | 864 | 854 | 854 | 9,100 |
| 2025/02/03 | 869 | 871 | 852 | 852 | 29,200 |
| 2025/01/31 | 877 | 883 | 872 | 876 | 25,600 |
| 2025/01/30 | 870 | 875 | 869 | 875 | 17,600 |
| 2025/01/29 | 873 | 873 | 868 | 869 | 9,400 |
| 2025/01/28 | 859 | 872 | 859 | 868 | 7,900 |
| 2025/01/27 | 858 | 865 | 858 | 861 | 6,400 |
| 2025/01/24 | 856 | 864 | 856 | 856 | 17,800 |
| 2025/01/23 | 855 | 857 | 849 | 855 | 17,000 |
| 2025/01/22 | 854 | 858 | 854 | 855 | 12,600 |
| 2025/01/21 | 855 | 857 | 851 | 856 | 7,800 |
| 2025/01/20 | 849 | 857 | 849 | 855 | 11,100 |
| 2025/01/17 | 845 | 850 | 840 | 849 | 16,400 |
| 2025/01/16 | 849 | 851 | 845 | 845 | 11,400 |
| 2025/01/15 | 850 | 850 | 847 | 847 | 14,500 |
| 2025/01/14 | 856 | 857 | 844 | 847 | 28,800 |
| 2025/01/10 | 855 | 860 | 853 | 860 | 10,700 |
| 2025/01/09 | 860 | 861 | 854 | 854 | 20,700 |
| 2025/01/08 | 869 | 870 | 863 | 863 | 10,900 |
| 2025/01/07 | 870 | 873 | 866 | 867 | 15,000 |
| 2025/01/06 | 880 | 880 | 870 | 870 | 19,300 |
| 2024/12/30 | 881 | 886 | 880 | 881 | 13,000 |
| 2024/12/27 | 870 | 882 | 868 | 882 | 20,100 |
| 2024/12/26 | 875 | 876 | 868 | 874 | 15,700 |
| 2024/12/25 | 875 | 875 | 862 | 872 | 30,200 |
| 2024/12/24 | 859 | 865 | 858 | 865 | 14,500 |
| 2024/12/23 | 862 | 865 | 860 | 863 | 11,100 |
| 2024/12/20 | 866 | 867 | 857 | 860 | 15,400 |
| 2024/12/19 | 864 | 867 | 862 | 865 | 8,400 |
| 2024/12/18 | 869 | 869 | 862 | 866 | 7,800 |
| 2024/12/17 | 874 | 874 | 865 | 869 | 11,600 |
| 2024/12/16 | 882 | 883 | 872 | 874 | 38,500 |
| 2024/12/13 | 866 | 883 | 866 | 880 | 35,000 |
| 2024/12/12 | 879 | 886 | 876 | 881 | 29,600 |
| 2024/12/11 | 867 | 877 | 867 | 873 | 19,800 |
| 2024/12/10 | 874 | 874 | 865 | 867 | 10,100 |
| 2024/12/09 | 867 | 873 | 865 | 865 | 14,300 |
| 2024/12/06 | 879 | 879 | 870 | 870 | 5,300 |
| 2024/12/05 | 867 | 876 | 866 | 876 | 11,900 |
| 2024/12/04 | 861 | 867 | 857 | 863 | 13,900 |
| 2024/12/03 | 855 | 865 | 855 | 864 | 9,400 |
| 2024/12/02 | 846 | 865 | 846 | 855 | 13,700 |
| 2024/11/29 | 855 | 858 | 849 | 849 | 7,600 |
| 2024/11/28 | 836 | 857 | 836 | 855 | 16,000 |
| 2024/11/27 | 866 | 866 | 825 | 832 | 34,700 |
| 2024/11/26 | 878 | 878 | 868 | 868 | 8,500 |
| 2024/11/25 | 881 | 882 | 876 | 876 | 10,000 |
| 2024/11/22 | 874 | 880 | 873 | 880 | 5,800 |
| 2024/11/21 | 871 | 879 | 869 | 873 | 7,300 |
| 2024/11/20 | 871 | 876 | 870 | 870 | 5,400 |
| 2024/11/19 | 876 | 878 | 875 | 875 | 7,700 |
| 2024/11/18 | 869 | 876 | 865 | 876 | 15,600 |
| 2024/11/15 | 869 | 880 | 868 | 868 | 19,100 |
| 2024/11/14 | 876 | 876 | 870 | 874 | 7,100 |
| 2024/11/13 | 873 | 874 | 868 | 872 | 12,000 |
| 2024/11/12 | 875 | 878 | 872 | 873 | 6,400 |
| 2024/11/11 | 877 | 877 | 871 | 871 | 8,400 |
| 2024/11/08 | 878 | 878 | 868 | 870 | 13,600 |
| 2024/11/07 | 876 | 879 | 869 | 878 | 17,200 |
| 2024/11/06 | 865 | 880 | 862 | 874 | 19,500 |
| 2024/11/05 | 854 | 863 | 854 | 857 | 10,200 |
| 2024/11/01 | 870 | 870 | 853 | 853 | 24,200 |
| 2024/10/31 | 860 | 890 | 860 | 873 | 61,500 |
| 2024/10/30 | 851 | 858 | 850 | 857 | 78,400 |
| 2024/10/29 | 846 | 853 | 846 | 851 | 11,300 |
| 2024/10/28 | 831 | 846 | 831 | 846 | 13,800 |
| 2024/10/25 | 840 | 840 | 831 | 831 | 18,100 |
| 2024/10/24 | 841 | 842 | 833 | 838 | 25,400 |
| 2024/10/23 | 841 | 844 | 838 | 841 | 19,400 |
| 2024/10/22 | 850 | 853 | 842 | 843 | 25,900 |
| 2024/10/21 | 846 | 849 | 845 | 848 | 11,100 |
| 2024/10/18 | 843 | 849 | 843 | 846 | 14,100 |
| 2024/10/17 | 846 | 848 | 842 | 842 | 13,900 |
| 2024/10/16 | 846 | 852 | 845 | 847 | 20,300 |
| 2024/10/15 | 849 | 849 | 845 | 849 | 13,100 |