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 |
---|---|---|---|---|---|
2023/12/29 | 808 | 815 | 807 | 814 | 67,600 |
2023/12/28 | 802 | 809 | 800 | 809 | 87,100 |
2023/12/27 | 794 | 800 | 791 | 799 | 95,500 |
2023/12/26 | 792 | 794 | 788 | 791 | 75,000 |
2023/12/25 | 795 | 795 | 784 | 787 | 105,200 |
2023/12/22 | 786 | 789 | 784 | 789 | 59,300 |
2023/12/21 | 784 | 786 | 782 | 784 | 49,100 |
2023/12/20 | 785 | 789 | 784 | 785 | 84,900 |
2023/12/19 | 784 | 785 | 781 | 785 | 49,500 |
2023/12/18 | 781 | 783 | 776 | 783 | 65,600 |
2023/12/15 | 780 | 781 | 771 | 781 | 224,000 |
2023/12/14 | 787 | 788 | 780 | 782 | 110,200 |
2023/12/13 | 787 | 789 | 783 | 786 | 144,600 |
2023/12/12 | 795 | 795 | 788 | 789 | 48,400 |
2023/12/11 | 790 | 794 | 790 | 794 | 45,600 |
2023/12/08 | 793 | 793 | 785 | 788 | 171,100 |
2023/12/07 | 798 | 799 | 793 | 794 | 74,100 |
2023/12/06 | 795 | 797 | 793 | 796 | 51,600 |
2023/12/05 | 798 | 799 | 792 | 792 | 56,900 |
2023/12/04 | 797 | 799 | 794 | 797 | 76,400 |
2023/12/01 | 797 | 798 | 794 | 796 | 57,300 |
2023/11/30 | 797 | 797 | 791 | 795 | 47,500 |
2023/11/29 | 796 | 799 | 795 | 795 | 70,000 |
2023/11/28 | 793 | 795 | 792 | 795 | 70,700 |
2023/11/27 | 794 | 796 | 788 | 792 | 92,700 |
2023/11/24 | 793 | 793 | 789 | 791 | 76,300 |
2023/11/22 | 793 | 793 | 789 | 792 | 86,600 |
2023/11/21 | 796 | 796 | 788 | 792 | 95,200 |
2023/11/20 | 805 | 805 | 794 | 795 | 90,500 |
2023/11/17 | 796 | 804 | 795 | 804 | 49,400 |
2023/11/16 | 798 | 798 | 794 | 796 | 44,900 |
2023/11/15 | 800 | 801 | 795 | 796 | 64,700 |
2023/11/14 | 801 | 801 | 794 | 797 | 38,800 |
2023/11/13 | 803 | 803 | 796 | 797 | 43,900 |
2023/11/10 | 799 | 802 | 794 | 802 | 44,800 |
2023/11/09 | 796 | 800 | 790 | 800 | 39,000 |
2023/11/08 | 806 | 806 | 789 | 790 | 108,500 |
2023/11/07 | 805 | 807 | 800 | 806 | 49,200 |
2023/11/06 | 804 | 810 | 803 | 806 | 75,800 |
2023/11/02 | 802 | 803 | 794 | 801 | 71,100 |
2023/11/01 | 803 | 803 | 790 | 795 | 125,100 |
2023/10/31 | 794 | 827 | 791 | 805 | 150,300 |
2023/10/30 | 805 | 805 | 793 | 794 | 175,500 |
2023/10/27 | 799 | 804 | 797 | 802 | 45,700 |
2023/10/26 | 799 | 799 | 791 | 793 | 57,000 |
2023/10/25 | 801 | 801 | 795 | 795 | 60,300 |
2023/10/24 | 797 | 799 | 785 | 796 | 102,400 |
2023/10/23 | 801 | 805 | 795 | 795 | 53,900 |
2023/10/20 | 804 | 805 | 797 | 800 | 60,100 |
2023/10/19 | 801 | 805 | 800 | 802 | 40,000 |
2023/10/18 | 810 | 810 | 801 | 805 | 42,700 |
2023/10/17 | 807 | 814 | 801 | 804 | 45,200 |
2023/10/16 | 802 | 806 | 797 | 806 | 65,900 |
2023/10/13 | 814 | 815 | 805 | 805 | 56,100 |
2023/10/12 | 811 | 819 | 809 | 816 | 34,300 |
2023/10/11 | 820 | 821 | 811 | 812 | 42,400 |
2023/10/10 | 814 | 820 | 810 | 819 | 62,400 |
2023/10/06 | 803 | 805 | 796 | 801 | 60,800 |
2023/10/05 | 797 | 804 | 795 | 803 | 67,300 |
2023/10/04 | 803 | 803 | 791 | 792 | 105,600 |
2023/10/03 | 817 | 817 | 806 | 806 | 79,200 |
2023/10/02 | 827 | 835 | 816 | 816 | 65,500 |
2023/09/29 | 840 | 841 | 823 | 825 | 75,300 |
2023/09/28 | 840 | 844 | 836 | 836 | 79,300 |
2023/09/27 | 853 | 860 | 847 | 860 | 81,500 |
2023/09/26 | 859 | 859 | 846 | 850 | 110,100 |
2023/09/25 | 860 | 860 | 855 | 856 | 53,200 |
2023/09/22 | 860 | 860 | 850 | 857 | 103,400 |
2023/09/21 | 862 | 869 | 861 | 861 | 31,900 |
2023/09/20 | 870 | 870 | 861 | 862 | 50,600 |
2023/09/19 | 862 | 867 | 858 | 867 | 52,200 |
2023/09/15 | 866 | 870 | 860 | 862 | 107,100 |
2023/09/14 | 863 | 865 | 860 | 865 | 42,200 |
2023/09/13 | 862 | 863 | 855 | 860 | 63,300 |
2023/09/12 | 854 | 860 | 851 | 860 | 42,400 |
2023/09/11 | 855 | 859 | 847 | 847 | 108,100 |
2023/09/08 | 857 | 859 | 850 | 854 | 74,200 |
2023/09/07 | 855 | 862 | 854 | 858 | 70,200 |
2023/09/06 | 849 | 855 | 843 | 852 | 71,600 |
2023/09/05 | 845 | 847 | 838 | 845 | 100,400 |
2023/09/04 | 834 | 841 | 832 | 839 | 129,800 |
2023/09/01 | 829 | 832 | 826 | 828 | 72,400 |
2023/08/31 | 831 | 832 | 825 | 828 | 76,700 |
2023/08/30 | 831 | 831 | 825 | 829 | 43,300 |
2023/08/29 | 831 | 832 | 823 | 824 | 37,500 |
2023/08/28 | 833 | 834 | 825 | 827 | 49,400 |
2023/08/25 | 825 | 826 | 822 | 825 | 34,100 |
2023/08/24 | 821 | 826 | 819 | 826 | 34,900 |
2023/08/23 | 822 | 825 | 819 | 821 | 23,400 |
2023/08/22 | 814 | 822 | 814 | 819 | 30,200 |
2023/08/21 | 821 | 822 | 813 | 814 | 50,200 |
2023/08/18 | 815 | 820 | 814 | 818 | 37,100 |
2023/08/17 | 818 | 819 | 808 | 815 | 88,900 |
2023/08/16 | 832 | 832 | 820 | 820 | 54,000 |
2023/08/15 | 831 | 834 | 827 | 832 | 49,500 |
2023/08/14 | 832 | 833 | 827 | 831 | 52,900 |
2023/08/10 | 830 | 830 | 822 | 825 | 37,200 |
2023/08/09 | 816 | 833 | 815 | 830 | 101,100 |
2023/08/08 | 818 | 820 | 814 | 816 | 45,800 |
2023/08/07 | 809 | 817 | 806 | 815 | 55,100 |
2023/08/04 | 807 | 814 | 806 | 808 | 68,200 |
2023/08/03 | 818 | 818 | 809 | 810 | 91,400 |
2023/08/02 | 818 | 833 | 814 | 821 | 120,500 |
2023/08/01 | 820 | 831 | 818 | 818 | 237,700 |
2023/07/31 | 903 | 906 | 834 | 846 | 365,100 |
2023/07/28 | 892 | 905 | 887 | 905 | 196,900 |
2023/07/27 | 893 | 896 | 890 | 895 | 32,200 |
2023/07/26 | 892 | 898 | 887 | 895 | 38,400 |
2023/07/25 | 890 | 891 | 883 | 890 | 53,800 |
2023/07/24 | 887 | 891 | 884 | 889 | 38,100 |
2023/07/21 | 880 | 884 | 875 | 881 | 33,300 |
2023/07/20 | 878 | 882 | 877 | 878 | 30,500 |
2023/07/19 | 875 | 878 | 871 | 876 | 20,300 |
2023/07/18 | 866 | 868 | 861 | 868 | 54,600 |
2023/07/14 | 863 | 869 | 857 | 867 | 39,800 |
2023/07/13 | 865 | 865 | 857 | 861 | 35,700 |
2023/07/12 | 873 | 873 | 860 | 861 | 47,700 |
2023/07/11 | 874 | 875 | 865 | 868 | 42,900 |
2023/07/10 | 877 | 878 | 872 | 874 | 47,900 |
2023/07/07 | 875 | 880 | 869 | 873 | 28,900 |
2023/07/06 | 875 | 883 | 873 | 879 | 21,900 |
2023/07/05 | 877 | 881 | 875 | 877 | 20,800 |
2023/07/04 | 883 | 886 | 879 | 880 | 29,100 |
2023/07/03 | 881 | 887 | 879 | 884 | 44,400 |
2023/06/30 | 880 | 881 | 875 | 879 | 29,200 |
2023/06/29 | 880 | 883 | 877 | 881 | 30,100 |
2023/06/28 | 872 | 879 | 870 | 879 | 25,400 |
2023/06/27 | 866 | 871 | 864 | 869 | 15,700 |
2023/06/26 | 863 | 872 | 862 | 867 | 23,300 |
2023/06/23 | 863 | 870 | 861 | 863 | 32,500 |
2023/06/22 | 865 | 869 | 858 | 858 | 38,900 |
2023/06/21 | 868 | 873 | 865 | 865 | 25,700 |
2023/06/20 | 864 | 869 | 861 | 869 | 16,100 |
2023/06/19 | 869 | 869 | 862 | 868 | 21,400 |
2023/06/16 | 870 | 870 | 863 | 865 | 45,700 |
2023/06/15 | 861 | 870 | 858 | 870 | 43,000 |
2023/06/14 | 857 | 860 | 854 | 860 | 24,100 |
2023/06/13 | 854 | 859 | 850 | 856 | 32,800 |
2023/06/12 | 857 | 857 | 848 | 851 | 30,900 |
2023/06/09 | 846 | 854 | 846 | 850 | 29,600 |
2023/06/08 | 854 | 854 | 842 | 844 | 26,300 |
2023/06/07 | 855 | 858 | 849 | 849 | 39,900 |
2023/06/06 | 840 | 853 | 840 | 853 | 26,400 |
2023/06/05 | 856 | 856 | 846 | 849 | 32,800 |
2023/06/02 | 835 | 848 | 835 | 844 | 33,100 |
2023/06/01 | 830 | 839 | 829 | 834 | 36,600 |
2023/05/31 | 844 | 844 | 832 | 832 | 59,600 |
2023/05/30 | 848 | 851 | 842 | 845 | 33,900 |
2023/05/29 | 854 | 860 | 849 | 849 | 21,100 |
2023/05/26 | 854 | 859 | 849 | 849 | 38,200 |
2023/05/25 | 859 | 859 | 853 | 854 | 26,600 |
2023/05/24 | 856 | 860 | 855 | 855 | 13,900 |
2023/05/23 | 867 | 867 | 854 | 855 | 45,900 |
2023/05/22 | 861 | 864 | 859 | 862 | 25,400 |
2023/05/19 | 866 | 866 | 860 | 861 | 18,500 |
2023/05/18 | 861 | 865 | 858 | 861 | 35,900 |
2023/05/17 | 861 | 861 | 853 | 857 | 33,900 |
2023/05/16 | 863 | 863 | 855 | 859 | 33,300 |
2023/05/15 | 860 | 861 | 855 | 858 | 32,300 |
2023/05/12 | 865 | 865 | 856 | 861 | 31,200 |
2023/05/11 | 861 | 863 | 857 | 862 | 23,500 |
2023/05/10 | 860 | 864 | 856 | 863 | 32,100 |
2023/05/09 | 862 | 864 | 853 | 858 | 49,100 |
2023/05/08 | 861 | 863 | 857 | 862 | 42,400 |
2023/05/02 | 865 | 868 | 851 | 861 | 63,200 |
2023/05/01 | 855 | 870 | 854 | 862 | 64,200 |
2023/04/28 | 885 | 891 | 844 | 858 | 236,300 |
2023/04/27 | 866 | 882 | 866 | 882 | 161,700 |
2023/04/26 | 875 | 875 | 861 | 867 | 54,500 |
2023/04/25 | 878 | 885 | 875 | 877 | 52,400 |
2023/04/24 | 882 | 883 | 871 | 882 | 36,700 |
2023/04/21 | 879 | 883 | 871 | 882 | 41,400 |
2023/04/20 | 870 | 879 | 868 | 876 | 29,500 |
2023/04/19 | 870 | 870 | 864 | 867 | 36,400 |
2023/04/18 | 875 | 879 | 870 | 875 | 30,400 |
2023/04/17 | 872 | 874 | 860 | 872 | 53,800 |
2023/04/14 | 869 | 872 | 863 | 872 | 48,000 |
2023/04/13 | 860 | 866 | 854 | 866 | 42,900 |
2023/04/12 | 857 | 864 | 855 | 862 | 37,400 |
2023/04/11 | 858 | 860 | 852 | 856 | 37,300 |
2023/04/10 | 845 | 857 | 845 | 856 | 35,800 |
2023/04/07 | 850 | 854 | 846 | 847 | 39,700 |
2023/04/06 | 850 | 853 | 844 | 846 | 55,200 |
2023/04/05 | 866 | 867 | 852 | 852 | 65,400 |
2023/04/04 | 878 | 880 | 874 | 878 | 43,800 |
2023/04/03 | 880 | 881 | 876 | 878 | 39,600 |
2023/03/31 | 878 | 887 | 877 | 877 | 44,200 |
2023/03/30 | 874 | 881 | 868 | 872 | 113,500 |
2023/03/29 | 905 | 919 | 904 | 919 | 93,200 |
2023/03/28 | 914 | 915 | 903 | 903 | 52,400 |
2023/03/27 | 913 | 915 | 908 | 911 | 40,400 |
2023/03/24 | 903 | 907 | 900 | 907 | 34,900 |
2023/03/23 | 898 | 904 | 892 | 904 | 34,300 |
2023/03/22 | 897 | 901 | 893 | 901 | 36,800 |
2023/03/20 | 891 | 894 | 881 | 884 | 62,200 |
2023/03/17 | 898 | 898 | 890 | 897 | 31,800 |
2023/03/16 | 892 | 895 | 881 | 884 | 102,500 |
2023/03/15 | 911 | 914 | 905 | 912 | 61,100 |
2023/03/14 | 905 | 905 | 891 | 900 | 75,900 |
2023/03/13 | 915 | 915 | 906 | 915 | 61,600 |
2023/03/10 | 929 | 936 | 925 | 925 | 89,000 |
2023/03/09 | 932 | 940 | 930 | 939 | 42,500 |
2023/03/08 | 919 | 929 | 918 | 929 | 32,600 |
2023/03/07 | 924 | 928 | 920 | 921 | 50,200 |
2023/03/06 | 920 | 927 | 917 | 919 | 58,200 |
2023/03/03 | 907 | 914 | 902 | 914 | 56,900 |
2023/03/02 | 917 | 922 | 907 | 908 | 60,200 |
2023/03/01 | 907 | 913 | 905 | 913 | 46,300 |
2023/02/28 | 911 | 912 | 904 | 908 | 37,600 |
2023/02/27 | 904 | 911 | 904 | 911 | 44,600 |
2023/02/24 | 896 | 904 | 895 | 904 | 52,800 |
2023/02/22 | 890 | 895 | 888 | 891 | 40,200 |
2023/02/21 | 886 | 899 | 886 | 894 | 32,500 |
2023/02/20 | 874 | 886 | 874 | 886 | 52,900 |
2023/02/17 | 873 | 877 | 871 | 871 | 43,900 |
2023/02/16 | 877 | 886 | 874 | 878 | 50,200 |
2023/02/15 | 885 | 887 | 872 | 872 | 42,700 |
2023/02/14 | 886 | 887 | 880 | 885 | 22,800 |
2023/02/13 | 884 | 884 | 877 | 880 | 32,300 |
2023/02/10 | 875 | 879 | 872 | 878 | 33,700 |
2023/02/09 | 878 | 887 | 874 | 876 | 48,600 |
2023/02/08 | 879 | 886 | 879 | 884 | 35,200 |
2023/02/07 | 874 | 878 | 872 | 877 | 32,200 |
2023/02/06 | 856 | 872 | 855 | 868 | 62,500 |
2023/02/03 | 861 | 863 | 849 | 849 | 89,800 |
2023/02/02 | 857 | 864 | 854 | 861 | 72,300 |
2023/02/01 | 851 | 870 | 842 | 856 | 172,400 |
2023/01/31 | 844 | 864 | 816 | 836 | 263,100 |
2023/01/30 | 838 | 844 | 837 | 841 | 158,800 |
2023/01/27 | 833 | 835 | 830 | 835 | 46,800 |
2023/01/26 | 840 | 840 | 830 | 833 | 57,500 |
2023/01/25 | 832 | 839 | 829 | 837 | 32,900 |
2023/01/24 | 835 | 836 | 831 | 835 | 41,300 |
2023/01/23 | 822 | 834 | 818 | 832 | 54,000 |
2023/01/20 | 798 | 819 | 798 | 815 | 51,400 |
2023/01/19 | 799 | 801 | 796 | 797 | 41,800 |
2023/01/18 | 791 | 805 | 788 | 805 | 62,600 |
2023/01/17 | 787 | 793 | 786 | 792 | 63,800 |
2023/01/16 | 796 | 798 | 789 | 789 | 101,400 |
2023/01/13 | 800 | 803 | 797 | 801 | 81,900 |
2023/01/12 | 811 | 811 | 802 | 806 | 73,000 |
2023/01/11 | 808 | 812 | 808 | 810 | 31,200 |
2023/01/10 | 813 | 816 | 807 | 807 | 28,100 |
2023/01/06 | 805 | 810 | 803 | 810 | 37,200 |
2023/01/05 | 806 | 809 | 805 | 807 | 25,700 |
2023/01/04 | 814 | 814 | 802 | 806 | 45,100 |