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
2019/12/30 1,207 1,221 1,202 1,202 5,000
2019/12/27 1,200 1,227 1,200 1,223 12,200
2019/12/26 1,193 1,213 1,188 1,213 11,800
2019/12/25 1,209 1,211 1,187 1,193 16,500
2019/12/24 1,199 1,207 1,199 1,205 7,900
2019/12/23 1,195 1,206 1,195 1,199 15,500
2019/12/20 1,197 1,206 1,195 1,199 8,600
2019/12/19 1,173 1,199 1,173 1,197 9,200
2019/12/18 1,196 1,198 1,169 1,184 13,500
2019/12/17 1,195 1,201 1,186 1,196 23,600
2019/12/16 1,212 1,212 1,178 1,190 43,600
2019/12/13 1,188 1,209 1,178 1,207 41,600
2019/12/12 1,180 1,186 1,160 1,172 20,900
2019/12/11 1,212 1,219 1,163 1,171 58,800
2019/12/10 1,217 1,229 1,212 1,213 16,900
2019/12/09 1,223 1,226 1,201 1,217 14,800
2019/12/06 1,217 1,229 1,212 1,217 12,100
2019/12/05 1,220 1,234 1,210 1,211 11,700
2019/12/04 1,219 1,234 1,211 1,230 16,800
2019/12/03 1,244 1,250 1,225 1,233 25,600
2019/12/02 1,229 1,248 1,225 1,244 16,000
2019/11/29 1,231 1,239 1,227 1,229 10,300
2019/11/28 1,235 1,235 1,205 1,231 16,600
2019/11/27 1,211 1,225 1,211 1,223 9,400
2019/11/26 1,220 1,230 1,210 1,211 14,800
2019/11/25 1,200 1,220 1,200 1,214 22,500
2019/11/22 1,178 1,208 1,178 1,192 12,600
2019/11/21 1,184 1,184 1,146 1,178 27,000
2019/11/20 1,200 1,216 1,187 1,192 20,600
2019/11/19 1,250 1,251 1,217 1,223 19,600
2019/11/18 1,287 1,287 1,240 1,248 28,800
2019/11/15 1,250 1,292 1,250 1,287 22,300
2019/11/14 1,288 1,298 1,238 1,252 29,500
2019/11/13 1,321 1,324 1,288 1,288 21,300
2019/11/12 1,309 1,328 1,306 1,327 27,500
2019/11/11 1,285 1,315 1,285 1,301 24,700
2019/11/08 1,267 1,287 1,245 1,272 38,900
2019/11/07 1,253 1,284 1,253 1,267 31,700
2019/11/06 1,207 1,253 1,207 1,253 34,900
2019/11/05 1,167 1,209 1,167 1,191 53,600
2019/11/01 1,205 1,205 1,156 1,167 56,500
2019/10/31 1,362 1,362 1,180 1,214 48,300
2019/10/30 1,344 1,366 1,325 1,366 29,600
2019/10/29 1,265 1,327 1,265 1,324 32,700
2019/10/28 1,220 1,244 1,219 1,244 11,700
2019/10/25 1,220 1,230 1,208 1,220 13,700
2019/10/24 1,229 1,233 1,212 1,216 24,700
2019/10/23 1,245 1,245 1,168 1,238 25,000
2019/10/21 1,259 1,278 1,230 1,242 25,200
2019/10/18 1,261 1,277 1,250 1,259 20,700
2019/10/17 1,266 1,266 1,250 1,254 15,500
2019/10/16 1,282 1,290 1,253 1,266 19,100
2019/10/15 1,266 1,276 1,250 1,262 23,000
2019/10/11 1,231 1,245 1,226 1,240 17,700
2019/10/10 1,240 1,240 1,217 1,231 12,500
2019/10/09 1,226 1,240 1,226 1,240 12,800
2019/10/08 1,209 1,237 1,209 1,231 16,600
2019/10/07 1,200 1,219 1,199 1,218 16,900
2019/10/04 1,207 1,219 1,194 1,218 10,300
2019/10/03 1,218 1,222 1,193 1,207 22,400
2019/10/02 1,238 1,260 1,238 1,248 20,200
2019/10/01 1,218 1,240 1,208 1,239 15,700
2019/09/30 1,213 1,229 1,210 1,217 18,600
2019/09/27 1,256 1,269 1,221 1,229 21,700
2019/09/26 1,268 1,305 1,250 1,273 34,700
2019/09/25 1,260 1,260 1,246 1,253 14,200
2019/09/24 1,260 1,298 1,258 1,275 20,800
2019/09/20 1,257 1,266 1,251 1,258 18,800
2019/09/19 1,250 1,274 1,241 1,256 24,200
2019/09/18 1,260 1,260 1,230 1,239 24,700
2019/09/17 1,259 1,259 1,242 1,259 33,000
2019/09/13 1,248 1,257 1,235 1,255 51,200
2019/09/12 1,233 1,252 1,221 1,233 36,700
2019/09/11 1,218 1,239 1,215 1,235 35,000
2019/09/10 1,194 1,225 1,192 1,219 38,400
2019/09/09 1,179 1,194 1,172 1,194 10,300
2019/09/06 1,187 1,187 1,172 1,179 4,500
2019/09/05 1,160 1,193 1,154 1,187 25,900
2019/09/04 1,152 1,166 1,141 1,160 15,600
2019/09/03 1,156 1,167 1,145 1,161 11,900
2019/09/02 1,184 1,184 1,152 1,156 18,500
2019/08/30 1,172 1,189 1,167 1,188 19,600
2019/08/29 1,153 1,171 1,145 1,170 14,700
2019/08/28 1,145 1,151 1,136 1,141 18,900
2019/08/27 1,135 1,154 1,133 1,144 14,600
2019/08/26 1,113 1,133 1,105 1,119 21,900
2019/08/23 1,172 1,187 1,148 1,156 27,900
2019/08/22 1,143 1,177 1,140 1,168 32,500
2019/08/21 1,118 1,141 1,118 1,135 12,800
2019/08/20 1,123 1,144 1,120 1,143 21,700
2019/08/19 1,123 1,136 1,121 1,124 17,900
2019/08/16 1,103 1,115 1,101 1,109 12,100
2019/08/15 1,109 1,109 1,082 1,102 15,400
2019/08/14 1,099 1,123 1,099 1,123 16,100
2019/08/13 1,118 1,118 1,097 1,103 17,600
2019/08/09 1,126 1,129 1,119 1,128 14,400
2019/08/08 1,143 1,146 1,121 1,124 16,500
2019/08/07 1,112 1,151 1,109 1,145 25,100
2019/08/06 1,095 1,138 1,087 1,118 28,600
2019/08/05 1,125 1,146 1,102 1,122 31,000
2019/08/02 1,151 1,179 1,142 1,144 39,700
2019/08/01 1,163 1,210 1,158 1,181 41,500
2019/07/31 1,143 1,205 1,126 1,156 49,500
2019/07/30 1,126 1,149 1,124 1,144 14,500
2019/07/29 1,121 1,122 1,108 1,120 9,100
2019/07/26 1,131 1,132 1,116 1,121 14,500
2019/07/25 1,149 1,153 1,141 1,145 27,300
2019/07/24 1,136 1,146 1,130 1,140 23,800
2019/07/23 1,096 1,133 1,096 1,128 39,000
2019/07/22 1,092 1,103 1,089 1,094 7,200
2019/07/19 1,063 1,097 1,062 1,094 16,800
2019/07/18 1,101 1,101 1,058 1,063 31,900
2019/07/17 1,116 1,120 1,098 1,109 12,600
2019/07/16 1,104 1,130 1,102 1,117 46,600
2019/07/12 1,088 1,093 1,071 1,091 23,100
2019/07/11 1,041 1,093 1,041 1,081 29,700
2019/07/10 1,028 1,038 1,026 1,031 22,000
2019/07/09 1,051 1,067 1,035 1,035 12,700
2019/07/08 1,063 1,071 1,056 1,056 14,500
2019/07/05 1,091 1,091 1,071 1,075 11,200
2019/07/04 1,082 1,097 1,076 1,092 11,700
2019/07/03 1,071 1,078 1,064 1,072 10,100
2019/07/02 1,084 1,094 1,074 1,086 15,400
2019/07/01 1,055 1,085 1,051 1,085 19,300
2019/06/28 1,060 1,060 1,029 1,030 16,700
2019/06/27 1,036 1,064 1,036 1,064 18,200
2019/06/26 1,026 1,055 1,023 1,026 12,700
2019/06/25 1,068 1,072 1,028 1,037 26,300
2019/06/24 1,082 1,100 1,057 1,063 33,500
2019/06/21 1,044 1,118 1,021 1,079 99,100
2019/06/20 1,021 1,049 1,017 1,043 18,000
2019/06/19 984 1,024 984 1,024 22,700
2019/06/18 995 998 961 961 23,800
2019/06/17 1,003 1,003 990 993 13,700
2019/06/14 995 1,016 991 1,010 18,600
2019/06/13 991 995 980 994 15,100
2019/06/12 1,009 1,014 1,000 1,000 12,000
2019/06/11 1,009 1,020 963 1,009 42,200
2019/06/10 1,019 1,024 1,010 1,012 17,400
2019/06/07 1,012 1,019 990 1,016 8,100
2019/06/06 1,017 1,022 1,009 1,012 10,900
2019/06/05 999 1,024 999 1,024 14,400
2019/06/04 954 990 954 988 17,500
2019/06/03 965 973 951 953 13,600
2019/05/31 995 995 976 980 13,100
2019/05/30 986 1,007 985 1,003 10,400
2019/05/29 987 998 971 996 15,500
2019/05/28 1,010 1,015 999 999 10,100
2019/05/27 1,003 1,013 993 1,010 12,800
2019/05/24 978 1,010 971 1,010 22,800
2019/05/23 975 980 967 979 12,600
2019/05/22 984 986 976 976 11,300
2019/05/21 964 980 957 975 16,100
2019/05/20 984 988 968 978 14,600
2019/05/17 973 993 961 992 20,200
2019/05/16 975 975 957 965 17,500
2019/05/15 980 988 962 979 41,400
2019/05/14 956 976 932 973 43,500
2019/05/13 996 996 966 971 41,700
2019/05/10 995 1,033 995 1,003 46,300
2019/05/09 1,017 1,025 994 995 61,600
2019/05/08 1,070 1,072 1,024 1,044 61,400
2019/05/07 1,094 1,096 1,076 1,087 21,700
2019/04/26 1,096 1,100 1,080 1,094 15,300
2019/04/25 1,091 1,100 1,074 1,098 16,600
2019/04/24 1,104 1,105 1,091 1,091 17,700
2019/04/23 1,082 1,097 1,063 1,096 20,900
2019/04/22 1,085 1,086 1,071 1,085 11,800
2019/04/19 1,082 1,094 1,081 1,086 8,300
2019/04/18 1,121 1,121 1,070 1,076 26,000
2019/04/17 1,110 1,122 1,102 1,122 19,700
2019/04/16 1,120 1,120 1,102 1,110 16,300
2019/04/15 1,099 1,119 1,096 1,119 42,100
2019/04/12 1,076 1,077 1,064 1,077 14,400
2019/04/11 1,081 1,082 1,063 1,078 8,200
2019/04/10 1,085 1,085 1,070 1,079 19,100
2019/04/09 1,084 1,097 1,073 1,095 13,200
2019/04/08 1,101 1,101 1,087 1,092 16,700
2019/04/05 1,116 1,117 1,093 1,096 17,300
2019/04/04 1,087 1,115 1,084 1,106 43,400
2019/04/03 1,084 1,105 1,078 1,095 36,000
2019/04/02 1,080 1,095 1,078 1,085 24,300
2019/04/01 1,049 1,091 1,046 1,079 56,900
2019/03/29 1,034 1,038 1,018 1,029 15,600
2019/03/28 1,044 1,044 1,010 1,020 25,700
2019/03/27 1,038 1,061 1,033 1,054 32,500
2019/03/26 1,034 1,065 1,028 1,065 56,600
2019/03/25 1,052 1,052 1,010 1,015 45,600
2019/03/22 1,087 1,087 1,056 1,074 33,000
2019/03/20 1,083 1,102 1,083 1,090 29,400
2019/03/19 1,088 1,095 1,075 1,088 34,000
2019/03/18 1,063 1,090 1,062 1,088 58,000
2019/03/15 1,008 1,051 1,008 1,049 54,500
2019/03/14 1,022 1,022 1,004 1,007 26,600
2019/03/13 1,035 1,045 1,016 1,018 37,600
2019/03/12 1,010 1,043 1,010 1,037 51,100
2019/03/11 977 1,003 971 1,001 56,800
2019/03/08 981 994 967 975 82,100
2019/03/07 1,012 1,013 990 1,002 64,600
2019/03/06 1,035 1,035 1,016 1,019 52,600
2019/03/05 1,037 1,044 1,033 1,042 26,400
2019/03/04 1,046 1,055 1,038 1,040 35,300
2019/03/01 1,046 1,062 1,036 1,046 35,700
2019/02/28 1,067 1,070 1,046 1,049 43,900
2019/02/27 1,070 1,084 1,067 1,067 39,500
2019/02/26 1,080 1,090 1,062 1,070 61,600
2019/02/25 1,079 1,098 1,078 1,085 28,900
2019/02/22 1,067 1,073 1,056 1,070 30,700
2019/02/21 1,087 1,090 1,068 1,074 16,600
2019/02/20 1,097 1,102 1,081 1,087 22,500
2019/02/19 1,103 1,106 1,090 1,097 25,500
2019/02/18 1,081 1,113 1,077 1,109 40,600
2019/02/15 1,067 1,067 1,039 1,041 34,300
2019/02/14 1,095 1,106 1,072 1,074 46,500
2019/02/13 1,078 1,100 1,064 1,096 33,600
2019/02/12 1,052 1,091 1,052 1,074 50,600
2019/02/08 1,080 1,080 1,049 1,052 62,900
2019/02/07 1,101 1,113 1,086 1,096 66,100
2019/02/06 1,107 1,127 1,088 1,101 62,400
2019/02/05 1,119 1,144 1,097 1,104 85,500
2019/02/04 1,086 1,122 1,085 1,120 114,400
2019/02/01 1,060 1,108 1,041 1,075 231,500
2019/01/31 970 991 967 986 70,500
2019/01/30 1,000 1,000 958 958 49,500
2019/01/29 975 997 968 989 39,200
2019/01/28 983 992 967 987 36,400
2019/01/25 970 986 964 976 30,400
2019/01/24 940 963 929 962 23,900
2019/01/23 941 946 930 936 17,000
2019/01/22 971 973 947 948 21,200
2019/01/21 997 997 966 971 54,600
2019/01/18 975 1,000 969 969 42,300
2019/01/17 954 973 947 971 34,300
2019/01/16 964 964 945 952 21,000
2019/01/15 934 964 929 964 34,200
2019/01/11 953 968 938 941 22,900
2019/01/10 963 963 937 955 43,400
2019/01/09 976 976 950 963 28,700
2019/01/08 945 969 935 966 31,700
2019/01/07 930 964 930 939 38,500
2019/01/04 887 919 866 913 75,100

このページの先頭へ