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
2021/12/30 829 831 824 827 10,800
2021/12/29 820 831 820 831 17,400
2021/12/28 808 821 808 821 23,100
2021/12/27 807 809 801 808 12,600
2021/12/24 813 817 805 807 35,400
2021/12/23 805 810 805 810 14,200
2021/12/22 809 810 796 801 27,900
2021/12/21 801 811 801 809 24,200
2021/12/20 813 814 792 792 29,200
2021/12/17 816 821 815 821 31,400
2021/12/16 813 817 811 815 18,600
2021/12/15 807 817 805 805 55,100
2021/12/14 811 815 806 815 31,900
2021/12/13 815 818 810 813 19,000
2021/12/10 812 821 807 810 21,700
2021/12/09 816 818 809 818 22,500
2021/12/08 837 837 810 816 21,200
2021/12/07 811 836 811 836 29,500
2021/12/06 812 819 806 808 33,000
2021/12/03 798 813 798 811 19,200
2021/12/02 793 810 793 798 26,500
2021/12/01 791 804 787 797 31,100
2021/11/30 801 815 791 791 37,100
2021/11/29 807 812 795 795 52,700
2021/11/26 834 834 811 811 42,700
2021/11/25 845 851 838 838 16,000
2021/11/24 839 846 838 845 12,500
2021/11/22 840 843 836 839 15,900
2021/11/19 839 846 836 845 18,800
2021/11/18 840 842 836 836 16,400
2021/11/17 854 855 838 838 25,900
2021/11/16 864 867 854 854 20,200
2021/11/15 874 874 858 862 29,700
2021/11/12 840 874 840 874 44,400
2021/11/11 848 848 836 839 29,300
2021/11/10 856 857 850 850 25,300
2021/11/09 864 864 857 860 15,000
2021/11/08 872 874 862 864 23,000
2021/11/05 885 885 866 871 25,500
2021/11/04 885 891 883 885 22,200
2021/11/02 889 896 884 885 32,200
2021/11/01 888 891 870 887 39,600
2021/10/29 865 890 858 873 52,800
2021/10/28 868 870 855 855 53,300
2021/10/27 872 872 863 868 14,800
2021/10/26 865 870 864 870 11,800
2021/10/25 867 871 865 865 13,000
2021/10/22 861 871 860 871 19,500
2021/10/21 873 875 865 865 25,600
2021/10/20 880 880 872 874 13,600
2021/10/19 883 883 874 878 30,900
2021/10/18 878 883 876 883 18,300
2021/10/15 866 881 866 876 31,700
2021/10/14 875 876 866 876 12,900
2021/10/13 868 872 866 869 15,600
2021/10/12 884 884 868 868 15,600
2021/10/11 875 882 875 882 8,900
2021/10/08 876 880 866 867 16,700
2021/10/07 882 882 865 868 11,600
2021/10/06 882 888 873 875 17,800
2021/10/05 875 888 867 871 17,300
2021/10/04 884 887 875 875 16,600
2021/10/01 904 904 884 884 22,900
2021/09/30 927 927 910 910 14,000
2021/09/29 956 956 920 931 28,400
2021/09/28 978 978 953 972 27,200
2021/09/27 979 979 970 974 16,400
2021/09/24 980 980 960 980 26,900
2021/09/22 952 969 946 968 17,400
2021/09/21 970 970 945 955 27,600
2021/09/17 950 991 933 991 39,500
2021/09/16 943 951 937 951 23,200
2021/09/15 931 939 923 939 18,600
2021/09/14 933 946 932 946 24,000
2021/09/13 925 930 920 930 11,200
2021/09/10 909 928 909 928 31,900
2021/09/09 910 911 904 911 12,500
2021/09/08 907 911 903 911 18,000
2021/09/07 900 907 899 907 18,900
2021/09/06 900 900 890 897 18,800
2021/09/03 891 902 891 895 16,100
2021/09/02 899 902 890 890 8,800
2021/09/01 899 901 894 899 5,700
2021/08/31 892 899 892 896 9,500
2021/08/30 900 900 893 898 7,000
2021/08/27 895 895 887 891 3,300
2021/08/26 892 895 885 892 8,400
2021/08/25 902 902 885 885 7,400
2021/08/24 902 902 890 898 7,700
2021/08/23 892 901 890 897 10,900
2021/08/20 890 891 878 879 8,900
2021/08/19 895 895 890 890 4,300
2021/08/18 896 901 896 900 3,200
2021/08/17 901 906 893 893 8,200
2021/08/16 913 913 900 900 11,000
2021/08/13 910 915 908 915 5,600
2021/08/12 907 913 907 910 2,400
2021/08/11 901 906 901 906 5,200
2021/08/10 913 913 893 893 12,100
2021/08/06 906 914 901 904 3,600
2021/08/05 915 915 901 902 6,100
2021/08/04 915 920 913 915 4,900
2021/08/03 926 927 907 912 8,200
2021/08/02 903 926 903 925 21,600
2021/07/30 919 935 900 905 27,500
2021/07/29 904 920 899 920 13,300
2021/07/28 903 910 899 900 8,800
2021/07/27 899 907 897 904 12,500
2021/07/26 898 898 890 897 7,200
2021/07/21 899 900 883 890 30,600
2021/07/20 881 894 881 890 11,800
2021/07/19 885 890 883 885 9,800
2021/07/16 883 893 883 885 5,500
2021/07/15 896 896 882 885 39,900
2021/07/14 897 897 879 893 20,800
2021/07/13 891 902 888 898 18,300
2021/07/12 878 885 874 885 16,300
2021/07/09 880 880 855 864 40,900
2021/07/08 887 887 880 880 13,400
2021/07/07 887 889 882 882 12,600
2021/07/06 905 905 886 886 8,900
2021/07/05 897 902 895 895 10,500
2021/07/02 903 905 903 903 3,400
2021/07/01 899 903 898 898 9,100
2021/06/30 900 907 899 899 8,100
2021/06/29 904 906 900 904 6,900
2021/06/28 912 914 907 914 7,500
2021/06/25 908 908 899 908 8,600
2021/06/24 894 902 891 902 7,300
2021/06/23 889 904 889 893 13,200
2021/06/22 888 894 879 888 45,600
2021/06/21 898 898 880 880 22,800
2021/06/18 905 905 899 899 9,300
2021/06/17 913 913 904 904 4,100
2021/06/16 903 913 903 913 7,700
2021/06/15 903 906 898 904 28,100
2021/06/14 904 907 902 903 7,500
2021/06/11 904 908 900 900 20,200
2021/06/10 905 912 905 905 5,900
2021/06/09 906 911 904 904 4,500
2021/06/08 902 910 902 905 2,500
2021/06/07 908 914 901 902 16,700
2021/06/04 911 912 908 908 2,700
2021/06/03 912 917 910 912 4,600
2021/06/02 905 914 905 912 6,800
2021/06/01 908 908 901 903 7,200
2021/05/31 921 921 904 904 9,600
2021/05/28 908 921 908 921 10,500
2021/05/27 910 914 900 900 8,900
2021/05/26 915 915 911 912 8,100
2021/05/25 925 925 914 917 8,300
2021/05/24 916 925 916 925 5,500
2021/05/21 918 922 915 915 4,300
2021/05/20 913 928 913 917 7,400
2021/05/19 915 925 910 910 7,800
2021/05/18 912 926 912 923 8,800
2021/05/17 918 926 904 904 12,400
2021/05/14 905 921 905 910 10,900
2021/05/13 908 912 900 900 12,900
2021/05/12 916 922 910 910 13,200
2021/05/11 942 942 914 914 21,700
2021/05/10 933 942 933 939 8,900
2021/05/07 932 938 929 933 8,000
2021/05/06 948 948 924 928 19,600
2021/04/30 914 930 914 918 17,300
2021/04/28 916 920 912 913 12,300
2021/04/27 918 926 913 914 11,800
2021/04/26 917 924 915 918 11,200
2021/04/23 937 937 917 917 14,600
2021/04/22 931 957 930 933 10,400
2021/04/21 932 937 915 916 27,200
2021/04/20 966 966 935 935 19,200
2021/04/19 966 972 962 967 7,300
2021/04/16 965 967 956 961 7,200
2021/04/15 957 974 957 965 10,100
2021/04/14 959 963 949 963 12,800
2021/04/13 953 960 950 953 7,200
2021/04/12 960 960 943 950 8,800
2021/04/09 946 960 941 951 17,300
2021/04/08 970 970 943 943 16,500
2021/04/07 960 977 959 977 13,700
2021/04/06 971 973 937 959 25,400
2021/04/05 964 972 961 971 14,400
2021/04/02 967 967 946 953 7,900
2021/04/01 956 970 944 960 20,900
2021/03/31 980 981 944 944 21,900
2021/03/30 1,008 1,010 980 980 28,200
2021/03/29 1,018 1,023 998 1,022 35,600
2021/03/26 1,017 1,017 999 1,010 16,200
2021/03/25 992 1,011 988 1,005 21,600
2021/03/24 999 999 974 980 19,200
2021/03/23 1,018 1,020 1,001 1,005 15,200
2021/03/22 1,018 1,022 995 1,014 25,400
2021/03/19 1,018 1,027 998 1,024 25,300
2021/03/18 1,033 1,033 1,008 1,025 25,300
2021/03/17 997 1,023 994 1,023 20,600
2021/03/16 984 997 972 997 32,900
2021/03/15 975 984 971 981 31,400
2021/03/12 960 974 949 974 49,200
2021/03/11 960 967 952 959 22,700
2021/03/10 960 963 945 956 30,600
2021/03/09 958 958 939 958 28,400
2021/03/08 940 947 926 944 35,700
2021/03/05 923 928 907 928 32,200
2021/03/04 922 927 904 923 17,300
2021/03/03 906 926 905 926 26,800
2021/03/02 917 921 901 905 25,000
2021/03/01 911 931 902 924 28,500
2021/02/26 927 927 904 904 36,800
2021/02/25 939 941 933 933 12,500
2021/02/24 948 948 927 931 20,800
2021/02/22 944 952 939 948 8,800
2021/02/19 939 946 933 942 10,600
2021/02/18 968 969 940 943 20,200
2021/02/17 973 982 964 968 8,600
2021/02/16 985 985 966 978 18,700
2021/02/15 966 983 964 983 21,500
2021/02/12 973 975 955 957 20,400
2021/02/10 989 989 963 966 15,100
2021/02/09 967 980 962 980 27,400
2021/02/08 968 971 953 966 23,200
2021/02/05 964 966 950 965 22,800
2021/02/04 961 969 954 963 20,400
2021/02/03 928 963 928 963 46,400
2021/02/02 905 929 901 924 31,900
2021/02/01 898 918 898 904 17,900
2021/01/29 943 946 910 910 34,900
2021/01/28 929 960 929 942 100,700
2021/01/27 944 955 928 940 63,700
2021/01/26 954 954 929 941 41,200
2021/01/25 950 962 935 954 51,900
2021/01/22 956 965 945 949 37,400
2021/01/21 971 983 957 971 29,900
2021/01/20 962 980 946 968 44,900
2021/01/19 989 1,003 969 969 47,600
2021/01/18 988 1,002 981 989 22,100
2021/01/15 1,023 1,023 994 995 34,900
2021/01/14 1,036 1,042 1,012 1,023 28,900
2021/01/13 1,028 1,038 1,013 1,037 29,900
2021/01/12 1,051 1,051 1,020 1,035 31,100
2021/01/08 1,043 1,070 1,034 1,066 27,200
2021/01/07 1,037 1,063 1,036 1,043 16,200
2021/01/06 1,019 1,026 1,006 1,022 13,700
2021/01/05 1,000 1,017 994 1,014 18,200
2021/01/04 1,029 1,029 990 990 19,700

このページの先頭へ