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
2022/12/30 823 827 813 813 31,800
2022/12/29 809 820 808 819 33,100
2022/12/28 814 817 810 817 55,300
2022/12/27 824 824 816 817 28,800
2022/12/26 818 824 815 822 25,300
2022/12/23 813 818 809 814 61,800
2022/12/22 815 822 815 820 53,800
2022/12/21 830 833 814 815 48,100
2022/12/20 835 840 820 825 55,500
2022/12/19 838 841 833 835 43,400
2022/12/16 840 845 840 842 24,400
2022/12/15 844 853 844 849 55,800
2022/12/14 839 852 839 851 39,100
2022/12/13 839 844 838 839 29,800
2022/12/12 832 837 830 832 21,500
2022/12/09 826 836 822 832 30,800
2022/12/08 825 827 821 826 18,700
2022/12/07 822 832 822 826 28,000
2022/12/06 824 829 824 825 32,100
2022/12/05 824 827 820 824 24,600
2022/12/02 826 827 814 822 46,100
2022/12/01 846 846 832 833 41,100
2022/11/30 846 846 841 841 19,100
2022/11/29 842 848 837 846 33,600
2022/11/28 857 857 846 847 26,000
2022/11/25 847 855 845 854 34,900
2022/11/24 837 847 837 847 59,800
2022/11/22 826 835 826 834 44,600
2022/11/21 825 831 821 823 43,500
2022/11/18 821 827 820 820 37,600
2022/11/17 819 820 815 819 33,800
2022/11/16 816 818 813 815 15,100
2022/11/15 813 819 811 816 32,900
2022/11/14 820 820 812 814 31,500
2022/11/11 825 829 815 821 44,100
2022/11/10 822 823 814 814 45,700
2022/11/09 821 824 817 822 27,400
2022/11/08 821 824 816 821 30,200
2022/11/07 823 825 814 821 48,300
2022/11/04 810 819 806 818 82,000
2022/11/02 822 823 808 809 126,000
2022/11/01 825 836 817 824 152,300
2022/10/31 893 903 805 826 390,800
2022/10/28 884 894 874 875 155,300
2022/10/27 893 893 882 885 26,200
2022/10/26 888 897 884 893 46,000
2022/10/25 882 888 879 883 31,900
2022/10/24 889 889 878 882 54,300
2022/10/21 868 870 862 864 31,000
2022/10/20 864 876 863 867 47,000
2022/10/19 861 880 861 876 43,500
2022/10/18 869 869 854 863 53,600
2022/10/17 852 862 852 856 43,900
2022/10/14 850 867 849 862 72,700
2022/10/13 864 867 844 846 112,200
2022/10/12 850 866 850 864 56,600
2022/10/11 891 904 856 856 157,400
2022/10/07 895 911 892 906 33,400
2022/10/06 898 909 898 898 39,200
2022/10/05 895 904 894 898 44,300
2022/10/04 883 893 875 888 37,000
2022/10/03 853 878 844 875 58,800
2022/09/30 853 860 847 856 57,700
2022/09/29 852 868 848 865 52,700
2022/09/28 883 883 841 852 158,700
2022/09/27 895 905 882 883 64,400
2022/09/26 917 917 891 893 53,500
2022/09/22 916 923 912 918 38,100
2022/09/21 928 928 921 927 29,200
2022/09/20 916 932 916 928 41,400
2022/09/16 921 927 915 915 46,300
2022/09/15 927 930 914 920 72,000
2022/09/14 934 955 930 931 89,400
2022/09/13 934 954 934 949 72,700
2022/09/12 927 935 924 934 55,400
2022/09/09 917 927 917 924 48,400
2022/09/08 917 927 915 923 71,200
2022/09/07 903 915 894 910 74,300
2022/09/06 906 914 903 908 35,500
2022/09/05 898 909 893 909 27,200
2022/09/02 906 906 891 902 84,100
2022/09/01 928 929 901 903 134,500
2022/08/31 919 940 918 930 104,100
2022/08/30 904 918 903 914 34,600
2022/08/29 900 909 897 904 51,100
2022/08/26 903 918 903 913 56,000
2022/08/25 909 918 902 902 68,700
2022/08/24 898 917 898 909 71,300
2022/08/23 895 903 888 901 69,500
2022/08/22 905 913 898 900 92,700
2022/08/19 907 924 907 919 153,900
2022/08/18 890 909 888 900 193,700
2022/08/17 878 896 878 891 223,700
2022/08/16 864 877 861 876 109,500
2022/08/15 857 871 855 870 144,100
2022/08/12 848 862 848 857 137,800
2022/08/10 844 854 840 854 78,300
2022/08/09 840 849 839 839 85,900
2022/08/08 841 851 840 846 94,400
2022/08/05 844 851 838 850 99,400
2022/08/04 849 854 846 854 143,400
2022/08/03 829 849 828 849 195,100
2022/08/02 867 868 827 831 413,700
2022/08/01 760 910 760 867 1,091,000
2022/07/29 760 765 759 760 27,600
2022/07/28 761 768 760 767 31,900
2022/07/27 760 765 758 765 20,000
2022/07/26 761 765 759 762 24,800
2022/07/25 769 769 760 765 42,700
2022/07/22 765 767 760 767 37,600
2022/07/21 760 765 758 765 31,300
2022/07/20 757 764 757 764 35,500
2022/07/19 760 760 755 758 14,600
2022/07/15 767 767 757 757 53,300
2022/07/14 755 760 754 760 20,200
2022/07/13 754 758 752 755 20,400
2022/07/12 760 760 751 751 18,600
2022/07/11 759 761 756 760 22,800
2022/07/08 757 760 750 750 31,400
2022/07/07 754 757 748 755 15,600
2022/07/06 752 756 749 752 24,000
2022/07/05 759 761 753 761 29,900
2022/07/04 754 756 751 756 24,400
2022/07/01 753 758 746 748 37,100
2022/06/30 759 759 750 754 35,300
2022/06/29 756 763 754 754 32,100
2022/06/28 755 761 755 761 17,700
2022/06/27 762 765 756 762 15,300
2022/06/24 763 763 755 759 17,500
2022/06/23 761 761 753 755 16,200
2022/06/22 767 767 755 755 12,300
2022/06/21 753 764 753 764 16,300
2022/06/20 770 770 750 750 25,800
2022/06/17 757 775 757 765 45,400
2022/06/16 761 776 760 772 50,200
2022/06/15 761 762 755 755 28,200
2022/06/14 758 763 757 757 28,300
2022/06/13 763 769 762 762 23,500
2022/06/10 770 774 767 768 27,000
2022/06/09 779 780 774 775 29,000
2022/06/08 777 781 776 781 27,100
2022/06/07 772 778 771 771 30,000
2022/06/06 763 772 763 770 16,700
2022/06/03 771 773 767 768 8,300
2022/06/02 771 771 764 767 14,300
2022/06/01 768 773 767 771 22,200
2022/05/31 758 768 756 766 19,600
2022/05/30 770 770 755 755 55,900
2022/05/27 761 763 755 763 21,300
2022/05/26 759 762 755 755 13,200
2022/05/25 762 762 755 757 20,900
2022/05/24 770 770 757 762 25,600
2022/05/23 770 771 764 768 12,200
2022/05/20 768 768 758 767 24,000
2022/05/19 760 769 751 767 28,200
2022/05/18 768 770 761 767 24,200
2022/05/17 765 767 760 763 15,300
2022/05/16 780 780 759 765 29,500
2022/05/13 765 776 761 776 18,900
2022/05/12 771 776 765 766 18,800
2022/05/11 776 777 772 774 12,900
2022/05/10 782 786 779 781 20,100
2022/05/09 794 794 782 782 23,600
2022/05/06 768 794 765 794 51,700
2022/05/02 766 768 757 764 50,400
2022/04/28 770 791 770 781 43,900
2022/04/27 778 778 756 756 65,800
2022/04/26 781 785 779 784 10,800
2022/04/25 781 784 778 779 19,400
2022/04/22 787 791 779 787 23,000
2022/04/21 790 797 790 796 16,700
2022/04/20 790 796 787 793 19,900
2022/04/19 783 790 783 784 12,900
2022/04/18 788 788 779 781 24,100
2022/04/15 794 794 786 788 17,100
2022/04/14 791 800 791 800 11,800
2022/04/13 784 792 779 791 26,500
2022/04/12 783 784 779 780 24,900
2022/04/11 784 790 782 783 15,700
2022/04/08 790 791 783 790 26,800
2022/04/07 794 794 785 793 17,200
2022/04/06 803 803 795 796 17,300
2022/04/05 813 813 801 807 19,500
2022/04/04 811 815 803 805 18,400
2022/04/01 794 812 788 811 29,400
2022/03/31 803 811 798 798 23,700
2022/03/30 830 830 802 811 34,400
2022/03/29 825 844 821 844 39,700
2022/03/28 833 833 822 824 28,500
2022/03/25 829 831 821 830 30,200
2022/03/24 818 826 817 825 28,500
2022/03/23 827 830 818 828 24,300
2022/03/22 824 831 810 817 38,000
2022/03/18 806 815 800 815 31,100
2022/03/17 809 811 802 811 25,300
2022/03/16 810 810 800 807 20,500
2022/03/15 793 811 793 809 34,800
2022/03/14 801 801 792 793 15,900
2022/03/11 794 799 790 794 33,300
2022/03/10 802 809 796 809 24,100
2022/03/09 785 791 776 776 23,100
2022/03/08 793 797 777 785 26,800
2022/03/07 806 807 789 799 33,800
2022/03/04 809 818 805 810 42,300
2022/03/03 804 818 804 813 32,000
2022/03/02 800 810 797 797 33,400
2022/03/01 818 821 804 812 31,700
2022/02/28 816 820 809 816 29,800
2022/02/25 817 817 800 811 23,000
2022/02/24 803 815 796 815 26,800
2022/02/22 810 811 801 802 26,700
2022/02/21 810 818 804 818 18,800
2022/02/18 815 818 811 813 12,600
2022/02/17 830 833 817 823 16,900
2022/02/16 824 834 823 834 26,600
2022/02/15 816 823 812 817 28,100
2022/02/14 814 816 809 811 27,000
2022/02/10 822 822 815 820 24,000
2022/02/09 816 817 813 815 15,200
2022/02/08 817 818 812 813 15,700
2022/02/07 812 824 810 817 31,500
2022/02/04 811 818 808 812 12,800
2022/02/03 816 820 811 811 20,600
2022/02/02 813 823 810 821 32,700
2022/02/01 821 826 806 808 31,600
2022/01/31 813 824 808 820 55,800
2022/01/28 801 812 798 812 17,300
2022/01/27 812 814 791 791 39,400
2022/01/26 810 816 805 807 15,400
2022/01/25 820 820 804 808 23,100
2022/01/24 811 821 806 821 15,800
2022/01/21 803 815 800 815 21,200
2022/01/20 800 816 800 804 23,300
2022/01/19 809 812 795 795 41,600
2022/01/18 821 829 813 815 28,200
2022/01/17 835 836 821 826 30,700
2022/01/14 835 837 825 835 27,100
2022/01/13 842 842 833 839 23,400
2022/01/12 825 841 825 841 14,000
2022/01/11 821 826 818 825 20,300
2022/01/07 829 832 821 821 21,400
2022/01/06 845 845 828 828 15,700
2022/01/05 850 850 844 849 25,200
2022/01/04 830 842 826 842 21,700

このページの先頭へ