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
2018/12/28 954 964 923 926 58,900
2018/12/27 962 982 938 977 53,400
2018/12/26 898 928 892 909 36,000
2018/12/25 914 914 864 877 70,100
2018/12/21 904 916 854 884 82,800
2018/12/20 979 985 922 928 64,700
2018/12/19 992 1,013 978 999 25,900
2018/12/18 1,016 1,026 997 997 35,500
2018/12/17 1,055 1,063 1,035 1,043 52,900
2018/12/14 1,080 1,084 1,037 1,055 52,100
2018/12/13 1,070 1,091 1,062 1,089 41,200
2018/12/12 1,016 1,059 1,016 1,055 34,400
2018/12/11 1,073 1,076 1,006 1,011 62,100
2018/12/10 1,055 1,104 1,044 1,060 72,300
2018/12/07 1,088 1,096 1,051 1,061 35,000
2018/12/06 1,085 1,099 1,070 1,081 70,000
2018/12/05 1,109 1,148 1,085 1,089 106,700
2018/12/04 1,190 1,194 1,137 1,139 113,500
2018/12/03 1,171 1,194 1,166 1,187 63,300
2018/11/30 1,170 1,186 1,136 1,168 85,900
2018/11/29 1,130 1,188 1,130 1,170 152,000
2018/11/28 1,149 1,150 1,110 1,112 122,600
2018/11/27 1,073 1,138 1,073 1,127 175,500
2018/11/26 1,025 1,058 1,023 1,049 39,100
2018/11/22 1,059 1,059 1,015 1,020 93,800
2018/11/21 1,018 1,049 1,000 1,039 96,000
2018/11/20 950 1,030 950 1,024 98,600
2018/11/19 943 978 931 972 64,700
2018/11/16 988 997 952 953 44,100
2018/11/15 964 993 957 989 46,500
2018/11/14 1,006 1,006 970 971 49,900
2018/11/13 1,015 1,015 994 1,006 35,000
2018/11/12 1,019 1,034 1,006 1,030 34,500
2018/11/09 1,000 1,021 997 1,021 50,800
2018/11/08 1,004 1,010 990 1,002 44,100
2018/11/07 985 1,004 980 984 44,600
2018/11/06 972 999 971 985 31,000
2018/11/05 963 979 953 971 33,200
2018/11/02 944 969 944 967 53,300
2018/11/01 949 954 925 935 64,000
2018/10/31 933 970 911 958 165,500
2018/10/30 797 926 794 881 186,500
2018/10/29 811 827 796 797 28,000
2018/10/26 827 834 802 807 21,900
2018/10/25 856 856 826 827 37,800
2018/10/24 887 888 877 886 23,900
2018/10/23 919 919 880 880 32,400
2018/10/22 921 933 905 923 16,600
2018/10/19 916 927 907 923 20,200
2018/10/18 918 928 910 924 21,500
2018/10/17 915 933 915 919 24,200
2018/10/16 899 904 888 898 21,600
2018/10/15 934 934 901 901 31,200
2018/10/12 930 949 926 945 25,100
2018/10/11 952 954 926 930 57,000
2018/10/10 983 1,008 971 1,002 59,300
2018/10/09 972 993 961 977 54,000
2018/10/05 927 971 923 959 39,100
2018/10/04 980 980 937 942 37,200
2018/10/03 999 1,002 966 971 23,400
2018/10/02 1,005 1,022 993 993 33,600
2018/10/01 1,024 1,024 991 1,000 29,400
2018/09/28 992 1,010 980 1,006 48,000
2018/09/27 1,012 1,012 988 989 34,400
2018/09/26 1,009 1,018 998 1,012 40,500
2018/09/25 993 1,018 990 1,009 65,000
2018/09/21 982 986 975 984 32,600
2018/09/20 993 994 978 979 36,100
2018/09/19 978 994 963 982 79,500
2018/09/18 945 965 938 963 52,500
2018/09/14 909 946 908 944 48,800
2018/09/13 884 903 884 899 10,500
2018/09/12 903 903 885 887 18,000
2018/09/11 902 903 892 902 16,500
2018/09/10 894 902 894 899 9,300
2018/09/07 902 902 887 892 24,300
2018/09/06 915 915 898 905 13,600
2018/09/05 919 919 907 914 25,200
2018/09/04 942 945 919 919 26,900
2018/09/03 956 974 945 945 50,000
2018/08/31 937 958 931 951 37,800
2018/08/30 930 948 927 946 44,900
2018/08/29 925 928 922 922 14,700
2018/08/28 926 940 921 924 40,500
2018/08/27 931 934 920 923 48,800
2018/08/24 900 920 894 920 51,300
2018/08/23 876 880 874 879 5,300
2018/08/22 866 885 866 873 19,700
2018/08/21 862 871 852 866 16,500
2018/08/20 876 877 870 871 8,100
2018/08/17 873 880 873 880 8,300
2018/08/16 897 897 869 877 13,800
2018/08/15 910 910 886 890 17,900
2018/08/14 900 910 882 909 23,700
2018/08/13 917 920 880 882 28,700
2018/08/10 930 930 914 916 29,900
2018/08/09 920 936 910 936 85,200
2018/08/08 896 919 890 903 37,200
2018/08/07 882 896 882 895 14,500
2018/08/06 901 901 886 888 12,400
2018/08/03 889 897 885 889 13,300
2018/08/02 900 901 885 889 16,800
2018/08/01 902 902 890 894 50,200
2018/07/31 863 866 854 857 16,600
2018/07/30 865 868 858 868 11,400
2018/07/27 864 875 864 870 15,000
2018/07/26 860 864 850 864 18,200
2018/07/25 851 854 843 853 39,700
2018/07/24 825 841 821 836 17,100
2018/07/23 826 830 815 816 19,800
2018/07/20 830 840 823 832 11,900
2018/07/19 830 843 823 836 12,300
2018/07/18 837 843 829 830 12,000
2018/07/17 820 832 816 829 37,600
2018/07/13 808 813 800 812 21,300
2018/07/12 798 807 797 800 11,300
2018/07/11 801 801 788 794 19,400
2018/07/10 812 820 805 805 25,700
2018/07/09 794 813 789 810 22,300
2018/07/06 782 799 782 795 22,200
2018/07/05 792 798 774 777 23,600
2018/07/04 805 810 796 799 20,300
2018/07/03 824 830 804 813 28,200
2018/07/02 849 857 823 826 15,700
2018/06/29 849 850 839 850 16,600
2018/06/28 859 863 843 849 18,700
2018/06/27 854 869 854 863 18,200
2018/06/26 856 864 848 863 15,800
2018/06/25 874 885 862 865 29,700
2018/06/22 889 895 867 867 49,100
2018/06/21 894 908 890 896 25,500
2018/06/20 893 899 879 897 22,000
2018/06/19 899 909 890 891 19,500
2018/06/18 917 917 890 893 29,700
2018/06/15 924 924 908 912 29,300
2018/06/14 918 927 918 922 20,700
2018/06/13 921 925 917 918 7,000
2018/06/12 921 926 920 921 21,000
2018/06/11 925 925 913 913 13,900
2018/06/08 921 927 921 924 23,600
2018/06/07 926 930 921 930 20,300
2018/06/06 921 928 920 923 12,900
2018/06/05 913 921 910 920 16,600
2018/06/04 892 904 892 904 12,000
2018/06/01 869 894 867 882 20,800
2018/05/31 876 877 867 869 24,300
2018/05/30 877 877 862 869 20,100
2018/05/29 885 888 877 884 24,100
2018/05/28 906 911 886 887 24,000
2018/05/25 911 913 898 905 11,700
2018/05/24 931 932 903 910 24,000
2018/05/23 926 937 926 934 26,000
2018/05/22 936 939 932 934 14,500
2018/05/21 933 939 927 939 34,100
2018/05/18 940 940 932 934 17,900
2018/05/17 939 940 934 934 48,600
2018/05/16 935 940 931 938 13,400
2018/05/15 933 937 928 937 17,600
2018/05/14 935 940 928 940 18,500
2018/05/11 915 932 915 932 15,300
2018/05/10 926 927 914 921 11,500
2018/05/09 928 931 919 926 27,400
2018/05/08 933 941 929 935 22,700
2018/05/07 950 950 933 938 25,400
2018/05/02 923 938 922 935 59,900
2018/05/01 894 979 894 930 198,000
2018/04/27 896 925 884 892 53,800
2018/04/26 900 928 891 906 71,900
2018/04/25 865 865 854 863 13,200
2018/04/24 849 862 849 862 18,100
2018/04/23 840 851 840 846 5,700
2018/04/20 856 856 837 839 14,400
2018/04/19 846 853 842 851 11,000
2018/04/18 837 845 834 841 14,700
2018/04/17 841 842 823 830 10,100
2018/04/16 838 842 822 841 15,100
2018/04/13 828 841 828 835 16,400
2018/04/12 832 832 824 825 8,900
2018/04/11 834 842 829 832 14,300
2018/04/10 831 846 828 834 12,200
2018/04/09 833 834 827 831 8,900
2018/04/06 847 847 832 833 16,000
2018/04/05 845 852 835 846 18,000
2018/04/04 838 845 833 845 19,200
2018/04/03 830 833 827 827 15,800
2018/04/02 829 838 817 838 23,400
2018/03/30 833 833 804 811 33,900
2018/03/29 835 836 810 821 16,500
2018/03/28 823 829 808 827 12,300
2018/03/27 805 836 805 836 25,200
2018/03/26 798 803 785 802 24,200
2018/03/23 824 825 804 804 36,500
2018/03/22 834 838 827 833 52,500
2018/03/20 835 835 828 834 18,200
2018/03/19 852 854 830 835 13,300
2018/03/16 859 867 849 851 13,600
2018/03/15 854 859 844 851 12,300
2018/03/14 853 859 848 855 14,100
2018/03/13 846 859 842 856 19,200
2018/03/12 838 855 838 848 16,100
2018/03/09 832 849 822 831 27,200
2018/03/08 836 845 819 825 17,500
2018/03/07 835 839 823 830 20,300
2018/03/06 847 860 834 835 33,600
2018/03/05 856 857 835 836 26,900
2018/03/02 856 867 843 856 32,900
2018/03/01 885 892 868 873 50,600
2018/02/28 901 905 892 892 25,200
2018/02/27 907 909 897 901 13,300
2018/02/26 901 905 897 901 11,400
2018/02/23 891 899 887 899 21,500
2018/02/22 888 890 877 883 10,500
2018/02/21 889 895 887 892 12,100
2018/02/20 887 893 883 887 23,400
2018/02/19 868 879 866 879 15,400
2018/02/16 854 864 850 855 12,000
2018/02/15 842 853 837 842 18,600
2018/02/14 865 869 833 838 28,100
2018/02/13 877 877 863 864 36,200
2018/02/09 869 871 851 866 37,900
2018/02/08 874 891 874 884 41,800
2018/02/07 908 912 872 873 57,000
2018/02/06 901 910 877 891 65,700
2018/02/05 960 972 942 952 51,500
2018/02/02 934 987 928 975 124,200
2018/02/01 925 945 918 934 105,600
2018/01/31 896 911 888 888 40,900
2018/01/30 914 914 894 896 56,200
2018/01/29 928 928 913 914 17,000
2018/01/26 920 930 918 920 18,200
2018/01/25 918 926 916 920 19,700
2018/01/24 916 920 915 919 20,800
2018/01/23 915 918 912 914 19,600
2018/01/22 898 912 898 910 20,500
2018/01/19 900 903 893 897 19,800
2018/01/18 911 915 898 898 39,100
2018/01/17 930 930 912 913 19,700
2018/01/16 940 940 931 933 14,600
2018/01/15 938 947 933 938 34,800
2018/01/12 926 939 925 937 33,400
2018/01/11 922 926 919 926 34,200
2018/01/10 924 928 920 926 17,700
2018/01/09 930 931 924 927 25,200
2018/01/05 922 928 922 925 24,600
2018/01/04 911 925 911 921 20,600

このページの先頭へ