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
2024/09/26 861 870 857 870 58,400
2024/09/25 861 861 851 857 32,600
2024/09/24 858 860 856 858 25,600
2024/09/20 855 858 852 853 32,000
2024/09/19 851 858 850 852 28,500
2024/09/18 847 850 843 846 19,700
2024/09/17 847 850 836 848 31,600
2024/09/13 840 845 839 843 26,000
2024/09/12 834 851 834 849 24,500
2024/09/11 851 851 832 832 34,100
2024/09/10 856 859 850 850 26,700
2024/09/09 852 858 845 858 28,600
2024/09/06 876 876 857 862 37,500
2024/09/05 872 885 868 871 34,300
2024/09/04 880 882 871 874 51,500
2024/09/03 890 896 886 888 18,900
2024/09/02 901 901 888 891 23,500
2024/08/30 905 905 895 896 15,900
2024/08/29 896 900 892 897 22,700
2024/08/28 910 913 896 902 55,200
2024/08/27 886 892 885 892 15,700
2024/08/26 898 898 883 889 16,700
2024/08/23 912 912 892 898 23,200
2024/08/22 905 905 889 902 20,100
2024/08/21 907 909 899 902 13,400
2024/08/20 904 912 900 910 15,000
2024/08/19 901 916 887 894 37,100
2024/08/16 892 904 888 904 35,500
2024/08/15 884 884 876 877 24,300
2024/08/14 876 885 869 885 20,200
2024/08/13 860 875 860 875 16,300
2024/08/09 842 863 832 857 59,300
2024/08/08 835 853 824 827 71,900
2024/08/07 820 854 812 842 59,300
2024/08/06 835 863 816 840 96,900
2024/08/05 828 833 780 791 104,800
2024/08/02 909 909 873 873 68,200
2024/08/01 968 979 928 939 93,400
2024/07/31 958 983 956 983 47,400
2024/07/30 965 972 945 959 148,200
2024/07/29 953 965 945 965 35,200
2024/07/26 934 945 933 943 21,000
2024/07/25 924 937 924 930 59,400
2024/07/24 947 947 935 936 26,800
2024/07/23 940 949 940 941 25,100
2024/07/22 950 952 937 940 35,600
2024/07/19 970 971 948 955 32,400
2024/07/18 968 973 960 960 22,900
2024/07/17 978 982 976 976 27,400
2024/07/16 976 979 971 976 65,400
2024/07/12 960 968 956 967 65,500
2024/07/11 954 971 954 956 84,900
2024/07/10 951 952 944 951 34,500
2024/07/09 943 950 940 945 23,200
2024/07/08 943 951 939 948 45,200
2024/07/05 950 950 939 941 27,800
2024/07/04 943 949 939 947 24,400
2024/07/03 937 952 937 949 45,100
2024/07/02 926 943 926 942 38,000
2024/07/01 931 933 925 930 18,300
2024/06/28 932 933 926 932 23,900
2024/06/27 928 931 926 931 28,900
2024/06/26 925 929 922 926 30,200
2024/06/25 905 924 905 924 65,200
2024/06/24 899 905 895 905 32,700
2024/06/21 892 900 891 898 53,100
2024/06/20 895 897 887 892 26,800
2024/06/19 891 897 890 895 18,900
2024/06/18 889 893 888 891 37,000
2024/06/17 879 889 875 887 44,800
2024/06/14 880 884 871 884 54,900
2024/06/13 875 875 870 870 25,700
2024/06/12 882 883 878 878 10,500
2024/06/11 885 886 881 885 24,100
2024/06/10 874 886 873 886 29,300
2024/06/07 872 875 871 874 7,100
2024/06/06 874 874 870 873 18,100
2024/06/05 878 878 871 871 19,900
2024/06/04 888 888 880 884 20,900
2024/06/03 887 888 884 888 21,900
2024/05/31 879 884 874 884 24,500
2024/05/30 870 878 865 878 54,500
2024/05/29 880 881 870 870 19,600
2024/05/28 883 884 879 879 8,500
2024/05/27 879 882 875 880 12,100
2024/05/24 875 880 870 879 16,400
2024/05/23 880 880 870 877 29,900
2024/05/22 890 890 881 881 18,000
2024/05/21 890 892 885 885 19,900
2024/05/20 884 890 884 888 38,600
2024/05/17 885 889 882 888 21,200
2024/05/16 897 897 885 887 27,800
2024/05/15 899 904 895 898 41,700
2024/05/14 899 900 891 899 23,200
2024/05/13 894 900 891 900 27,000
2024/05/10 893 898 892 894 16,500
2024/05/09 891 901 890 898 34,000
2024/05/08 899 899 894 895 17,500
2024/05/07 890 900 890 895 34,900
2024/05/02 901 902 889 889 36,700
2024/05/01 895 904 888 899 39,600
2024/04/30 902 923 883 895 167,000
2024/04/26 901 905 891 893 151,400
2024/04/25 914 915 896 896 28,500
2024/04/24 915 920 913 914 40,500
2024/04/23 912 917 907 909 31,300
2024/04/22 910 915 906 907 27,200
2024/04/19 916 916 892 903 54,900
2024/04/18 912 919 912 917 20,700
2024/04/17 916 916 904 909 32,500
2024/04/16 926 926 910 912 36,100
2024/04/15 922 928 920 927 25,800
2024/04/12 930 930 926 928 25,600
2024/04/11 928 933 925 930 25,400
2024/04/10 924 929 922 928 37,700
2024/04/09 920 924 918 923 24,900
2024/04/08 915 919 907 918 44,800
2024/04/05 895 906 893 905 45,200
2024/04/04 914 914 904 904 23,500
2024/04/03 900 914 899 909 44,100
2024/04/02 913 914 902 904 37,600
2024/04/01 926 927 913 915 53,600
2024/03/29 924 927 918 925 35,800
2024/03/28 925 931 921 924 78,000
2024/03/27 946 950 934 942 108,100
2024/03/26 941 947 935 947 87,300
2024/03/25 941 944 937 941 63,700
2024/03/22 940 942 934 941 92,000
2024/03/21 930 940 930 939 95,100
2024/03/19 919 930 911 928 84,200
2024/03/18 913 913 906 911 62,900
2024/03/15 891 900 891 898 52,000
2024/03/14 902 904 897 904 30,300
2024/03/13 902 903 889 896 32,300
2024/03/12 890 900 889 895 53,000
2024/03/11 910 917 895 900 74,200
2024/03/08 910 925 908 921 58,800
2024/03/07 925 927 912 912 55,800
2024/03/06 918 932 917 922 61,900
2024/03/05 917 919 906 916 39,500
2024/03/04 929 929 911 914 70,900
2024/03/01 923 923 914 919 58,500
2024/02/29 926 929 916 923 50,400
2024/02/28 924 935 923 932 67,600
2024/02/27 916 932 916 925 92,900
2024/02/26 916 927 916 921 106,800
2024/02/22 912 917 908 911 112,700
2024/02/21 911 911 895 902 55,900
2024/02/20 900 914 900 912 94,700
2024/02/19 880 899 880 899 66,400
2024/02/16 886 888 882 885 61,800
2024/02/15 896 896 877 878 63,000
2024/02/14 895 895 884 892 57,700
2024/02/13 891 895 887 891 60,100
2024/02/09 886 890 883 890 48,400
2024/02/08 891 895 880 886 85,300
2024/02/07 906 908 895 896 46,600
2024/02/06 907 914 896 896 88,800
2024/02/05 914 917 905 907 98,500
2024/02/02 894 916 889 912 164,300
2024/02/01 885 898 885 897 212,200
2024/01/31 868 876 859 874 147,300
2024/01/30 876 881 871 871 181,600
2024/01/29 871 877 871 876 85,300
2024/01/26 872 874 865 867 79,100
2024/01/25 865 873 864 872 73,800
2024/01/24 867 869 864 865 43,400
2024/01/23 867 872 863 864 58,000
2024/01/22 867 870 864 868 78,400
2024/01/19 867 867 858 861 63,200
2024/01/18 863 870 861 862 77,500
2024/01/17 873 875 862 863 101,500
2024/01/16 871 873 863 868 81,500
2024/01/15 862 871 861 870 131,600
2024/01/12 859 865 855 858 100,200
2024/01/11 852 858 852 855 109,400
2024/01/10 843 848 842 845 95,400
2024/01/09 825 839 825 839 110,100
2024/01/05 819 824 817 823 140,700
2024/01/04 810 819 808 819 117,300

このページの先頭へ