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
2020/12/30 1,062 1,062 1,027 1,029 13,900
2020/12/29 1,053 1,064 1,024 1,062 18,600
2020/12/28 1,065 1,077 1,020 1,047 29,800
2020/12/25 1,049 1,067 1,024 1,067 24,400
2020/12/24 1,020 1,036 1,008 1,036 23,300
2020/12/23 1,001 1,020 981 1,020 15,900
2020/12/22 1,037 1,049 989 994 24,300
2020/12/21 1,054 1,054 1,033 1,050 7,600
2020/12/18 1,063 1,063 1,025 1,054 21,500
2020/12/17 1,101 1,101 1,044 1,060 18,700
2020/12/16 1,142 1,142 1,098 1,099 7,700
2020/12/15 1,139 1,150 1,127 1,139 35,200
2020/12/14 1,111 1,144 1,111 1,139 28,800
2020/12/11 1,078 1,100 1,072 1,091 24,000
2020/12/10 1,046 1,094 1,046 1,077 15,300
2020/12/09 1,043 1,075 1,039 1,046 15,400
2020/12/08 1,022 1,069 1,022 1,047 27,200
2020/12/07 1,075 1,085 1,016 1,022 17,700
2020/12/04 1,053 1,069 1,048 1,062 8,700
2020/12/03 1,071 1,108 1,041 1,053 18,800
2020/12/02 1,082 1,105 1,047 1,068 29,400
2020/12/01 1,028 1,078 1,028 1,065 26,300
2020/11/30 1,075 1,080 1,022 1,022 12,700
2020/11/27 1,051 1,107 1,021 1,075 49,300
2020/11/26 1,018 1,049 1,010 1,031 38,300
2020/11/25 1,076 1,089 1,014 1,028 22,700
2020/11/24 1,082 1,088 1,050 1,070 22,300
2020/11/20 989 1,045 989 1,041 11,000
2020/11/19 1,008 1,023 978 989 20,500
2020/11/18 984 1,007 975 1,007 21,300
2020/11/17 1,042 1,042 988 993 30,700
2020/11/16 1,024 1,043 990 1,035 31,700
2020/11/13 1,012 1,024 1,003 1,009 17,800
2020/11/12 1,034 1,044 1,001 1,008 30,700
2020/11/11 1,020 1,050 1,013 1,049 31,900
2020/11/10 1,048 1,057 993 1,022 36,400
2020/11/09 1,004 1,044 981 1,020 23,400
2020/11/06 941 1,000 931 1,000 55,800
2020/11/05 1,061 1,073 936 938 106,600
2020/11/04 1,057 1,057 1,010 1,042 21,300
2020/11/02 1,060 1,072 984 1,008 26,700
2020/10/30 1,104 1,104 1,056 1,075 8,700
2020/10/29 1,115 1,115 1,049 1,087 25,300
2020/10/28 1,098 1,118 1,082 1,115 22,400
2020/10/27 1,104 1,109 1,068 1,094 23,900
2020/10/26 1,121 1,159 1,105 1,116 11,600
2020/10/23 1,152 1,152 1,108 1,125 12,900
2020/10/22 1,154 1,154 1,115 1,143 11,200
2020/10/21 1,091 1,151 1,086 1,139 12,600
2020/10/20 1,155 1,158 1,091 1,091 17,600
2020/10/19 1,125 1,151 1,106 1,151 17,700
2020/10/16 1,123 1,141 1,107 1,125 9,700
2020/10/15 1,151 1,155 1,115 1,118 22,300
2020/10/14 1,143 1,160 1,138 1,151 13,700
2020/10/13 1,131 1,149 1,103 1,149 11,700
2020/10/12 1,124 1,133 1,101 1,132 9,700
2020/10/09 1,141 1,141 1,127 1,131 6,100
2020/10/08 1,138 1,142 1,122 1,142 11,900
2020/10/07 1,110 1,138 1,108 1,135 10,100
2020/10/06 1,138 1,138 1,103 1,130 18,000
2020/10/05 1,071 1,142 1,071 1,129 24,300
2020/10/02 1,113 1,148 1,049 1,049 26,200
2020/09/30 1,148 1,148 1,104 1,106 24,900
2020/09/29 1,125 1,153 1,102 1,150 35,400
2020/09/28 1,176 1,176 1,106 1,144 46,200
2020/09/25 1,131 1,150 1,103 1,146 26,400
2020/09/24 1,110 1,158 1,092 1,124 21,800
2020/09/23 1,113 1,113 1,073 1,099 17,200
2020/09/18 1,098 1,115 1,079 1,113 18,000
2020/09/17 1,041 1,105 1,039 1,105 28,900
2020/09/16 1,005 1,040 995 1,040 19,300
2020/09/15 1,008 1,015 996 1,003 14,700
2020/09/14 1,009 1,009 986 1,003 21,800
2020/09/11 998 1,036 969 1,005 39,700
2020/09/10 975 992 973 992 12,700
2020/09/09 977 994 968 983 23,300
2020/09/08 949 983 949 983 14,000
2020/09/07 923 964 923 955 10,700
2020/09/04 926 940 920 923 9,100
2020/09/03 928 948 928 938 5,700
2020/09/02 936 936 913 925 12,200
2020/09/01 952 952 929 942 7,000
2020/08/31 943 959 937 947 10,600
2020/08/28 937 956 921 943 22,300
2020/08/27 937 937 922 937 8,800
2020/08/26 936 936 926 930 2,600
2020/08/25 951 951 923 936 16,600
2020/08/24 947 961 930 936 7,400
2020/08/21 921 935 915 932 10,600
2020/08/20 925 933 909 912 16,900
2020/08/19 955 955 935 936 4,800
2020/08/18 963 973 944 950 12,000
2020/08/17 992 992 963 963 8,900
2020/08/14 985 989 963 987 10,300
2020/08/13 983 984 969 984 13,000
2020/08/12 968 985 949 979 17,000
2020/08/11 927 973 922 973 30,600
2020/08/07 936 942 918 918 7,800
2020/08/06 949 949 928 940 5,900
2020/08/05 970 970 934 953 15,200
2020/08/04 979 1,010 968 981 16,700
2020/08/03 893 981 892 981 29,100
2020/07/31 970 970 908 908 13,400
2020/07/30 976 981 956 975 7,000
2020/07/29 993 997 972 972 10,000
2020/07/28 991 1,007 988 1,002 10,700
2020/07/27 996 996 970 987 18,300
2020/07/22 1,048 1,048 1,004 1,004 26,000
2020/07/21 1,022 1,050 1,010 1,050 14,200
2020/07/20 1,011 1,022 984 1,022 12,100
2020/07/17 1,023 1,023 991 996 8,100
2020/07/16 1,033 1,033 986 1,008 16,100
2020/07/15 1,048 1,048 1,015 1,039 44,000
2020/07/14 956 1,015 950 1,015 33,300
2020/07/13 900 950 895 947 22,000
2020/07/10 912 915 870 870 25,200
2020/07/09 925 932 917 920 11,600
2020/07/08 951 961 930 930 11,400
2020/07/07 977 977 948 951 8,400
2020/07/06 955 974 945 972 14,500
2020/07/03 952 960 938 960 10,400
2020/07/02 975 981 952 952 16,100
2020/07/01 984 994 966 967 11,100
2020/06/30 1,021 1,021 984 984 12,200
2020/06/29 985 1,028 971 1,011 19,800
2020/06/26 976 986 973 985 10,400
2020/06/25 994 1,002 975 975 18,100
2020/06/24 995 1,005 991 1,002 5,500
2020/06/23 1,012 1,012 988 995 14,100
2020/06/22 1,012 1,014 995 997 15,100
2020/06/19 1,050 1,050 1,006 1,019 64,900
2020/06/18 1,086 1,086 1,027 1,074 25,700
2020/06/17 1,040 1,089 1,040 1,086 20,700
2020/06/16 1,006 1,060 996 1,040 43,600
2020/06/15 978 1,003 965 980 14,400
2020/06/12 982 1,000 928 979 26,100
2020/06/11 1,038 1,047 1,002 1,003 7,400
2020/06/10 1,037 1,059 1,031 1,038 13,100
2020/06/09 1,050 1,057 1,012 1,051 10,300
2020/06/08 1,024 1,050 1,008 1,050 10,900
2020/06/05 1,040 1,040 1,005 1,024 7,300
2020/06/04 1,044 1,044 1,016 1,036 12,500
2020/06/03 1,044 1,044 1,008 1,028 14,200
2020/06/02 989 1,023 983 1,020 19,600
2020/06/01 986 986 971 977 5,800
2020/05/29 1,006 1,021 976 995 16,900
2020/05/28 1,002 1,023 987 1,023 26,500
2020/05/27 994 994 971 987 18,600
2020/05/26 947 991 947 986 17,700
2020/05/25 933 945 921 945 11,800
2020/05/22 915 929 905 918 6,500
2020/05/21 926 934 911 915 7,300
2020/05/20 908 925 902 925 12,200
2020/05/19 906 913 901 908 16,300
2020/05/18 909 909 883 903 13,600
2020/05/15 924 924 890 908 19,200
2020/05/14 972 972 909 909 14,000
2020/05/13 956 983 945 983 18,400
2020/05/12 953 955 936 954 4,600
2020/05/11 929 956 929 954 10,100
2020/05/08 908 914 890 914 19,300
2020/05/07 892 918 878 893 25,700
2020/05/01 1,008 1,011 936 937 28,600
2020/04/30 1,002 1,041 979 1,030 19,900
2020/04/28 989 997 960 977 17,800
2020/04/27 957 994 945 994 11,900
2020/04/24 975 975 930 948 16,000
2020/04/23 920 960 896 960 20,500
2020/04/22 944 944 911 915 8,300
2020/04/21 941 947 909 944 18,900
2020/04/20 963 977 951 951 9,400
2020/04/17 1,002 1,014 960 960 13,900
2020/04/16 960 1,002 960 1,002 21,600
2020/04/15 1,014 1,015 961 962 22,900
2020/04/14 1,030 1,054 1,000 1,011 13,200
2020/04/13 1,059 1,059 1,013 1,030 8,000
2020/04/10 1,023 1,059 1,009 1,059 7,500
2020/04/09 1,038 1,043 996 1,014 8,700
2020/04/08 1,061 1,075 1,045 1,045 13,500
2020/04/07 1,063 1,093 1,031 1,068 26,200
2020/04/06 988 1,053 986 1,053 20,000
2020/04/03 973 1,069 969 984 25,400
2020/04/02 1,048 1,072 980 980 29,200
2020/04/01 1,114 1,174 1,063 1,065 34,200
2020/03/31 1,171 1,190 1,110 1,123 25,200
2020/03/30 1,169 1,205 1,091 1,201 42,600
2020/03/27 1,155 1,248 1,140 1,248 73,100
2020/03/26 1,054 1,148 984 1,125 64,300
2020/03/25 1,016 1,031 983 1,031 26,300
2020/03/24 970 989 940 974 20,900
2020/03/23 938 988 891 943 33,800
2020/03/19 855 999 855 878 42,500
2020/03/18 864 875 835 850 21,700
2020/03/17 782 859 774 851 38,500
2020/03/16 832 866 796 816 26,300
2020/03/13 757 805 737 787 37,600
2020/03/12 878 890 821 830 46,500
2020/03/11 945 945 906 906 32,300
2020/03/10 860 941 824 937 40,700
2020/03/09 895 907 857 875 29,100
2020/03/06 941 966 920 920 30,400
2020/03/05 993 1,005 966 970 21,200
2020/03/04 976 994 965 965 18,900
2020/03/03 1,029 1,033 985 991 38,600
2020/03/02 923 1,047 923 1,028 55,200
2020/02/28 980 980 918 923 36,700
2020/02/27 1,013 1,016 990 997 24,100
2020/02/26 965 1,002 965 998 35,800
2020/02/25 1,023 1,023 984 986 36,800
2020/02/21 1,050 1,057 1,038 1,053 17,900
2020/02/20 1,061 1,070 1,051 1,051 14,400
2020/02/19 1,083 1,083 1,058 1,058 13,500
2020/02/18 1,098 1,098 1,068 1,069 16,000
2020/02/17 1,126 1,126 1,093 1,099 19,500
2020/02/14 1,114 1,133 1,108 1,133 12,800
2020/02/13 1,124 1,130 1,115 1,128 9,600
2020/02/12 1,144 1,144 1,124 1,124 14,200
2020/02/10 1,129 1,148 1,124 1,135 7,000
2020/02/07 1,164 1,164 1,130 1,130 17,900
2020/02/06 1,124 1,170 1,124 1,164 26,600
2020/02/05 1,128 1,135 1,119 1,124 19,300
2020/02/04 1,118 1,130 1,110 1,129 11,700
2020/02/03 1,135 1,143 1,106 1,136 9,600
2020/01/31 1,147 1,182 1,147 1,163 7,300
2020/01/30 1,146 1,158 1,135 1,147 16,100
2020/01/29 1,127 1,149 1,122 1,140 14,900
2020/01/28 1,130 1,140 1,109 1,126 25,900
2020/01/27 1,154 1,154 1,133 1,133 14,500
2020/01/24 1,181 1,181 1,157 1,157 12,200
2020/01/23 1,185 1,191 1,169 1,171 10,300
2020/01/22 1,191 1,198 1,185 1,185 10,300
2020/01/21 1,183 1,199 1,183 1,185 6,900
2020/01/20 1,170 1,189 1,168 1,183 7,900
2020/01/17 1,166 1,167 1,154 1,161 11,300
2020/01/16 1,165 1,165 1,155 1,155 11,700
2020/01/15 1,172 1,185 1,157 1,169 22,800
2020/01/14 1,163 1,173 1,158 1,170 11,400
2020/01/10 1,163 1,166 1,156 1,156 7,700
2020/01/09 1,161 1,177 1,161 1,163 10,300
2020/01/08 1,190 1,190 1,152 1,160 20,000
2020/01/07 1,161 1,196 1,161 1,194 13,100
2020/01/06 1,194 1,194 1,152 1,161 23,800

このページの先頭へ