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 |