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 |