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
2026/03/27 939 954 937 948 65,100
2026/03/26 953 953 934 945 46,000
2026/03/25 950 954 945 949 37,200
2026/03/24 932 938 924 929 39,600
2026/03/23 911 916 896 910 115,000
2026/03/19 968 968 940 940 89,600
2026/03/18 966 980 966 980 43,100
2026/03/17 981 981 964 965 53,800
2026/03/16 975 981 964 969 56,600
2026/03/13 980 986 971 973 80,700
2026/03/12 1,002 1,009 982 986 177,700
2026/03/11 980 992 980 990 48,100
2026/03/10 966 980 963 976 42,900
2026/03/09 950 959 938 957 111,200
2026/03/06 996 997 982 987 45,100
2026/03/05 1,000 1,015 993 1,008 72,900
2026/03/04 979 999 952 962 192,700
2026/03/03 1,027 1,036 1,002 1,007 100,100
2026/03/02 1,021 1,038 1,018 1,036 71,900
2026/02/27 1,033 1,051 1,033 1,051 76,800
2026/02/26 1,046 1,048 1,033 1,035 60,000
2026/02/25 1,047 1,062 1,036 1,050 74,800
2026/02/24 1,018 1,048 1,018 1,041 64,400
2026/02/20 1,028 1,028 1,009 1,018 33,300
2026/02/19 1,030 1,034 1,023 1,033 41,600
2026/02/18 1,024 1,031 1,018 1,028 43,000
2026/02/17 1,019 1,032 1,013 1,013 56,000
2026/02/16 1,025 1,026 1,012 1,013 55,800
2026/02/13 1,030 1,030 1,006 1,025 54,900
2026/02/12 1,010 1,032 1,007 1,030 82,500
2026/02/10 1,015 1,023 1,011 1,014 48,500
2026/02/09 1,015 1,018 1,006 1,015 48,300
2026/02/06 998 1,005 983 1,002 55,900
2026/02/05 1,000 1,005 990 993 57,200
2026/02/04 994 1,008 985 1,005 64,200
2026/02/03 995 995 978 994 91,100
2026/02/02 1,013 1,028 985 990 208,400
2026/01/30 923 1,010 912 984 441,200
2026/01/29 919 930 906 914 50,700
2026/01/28 932 932 917 917 31,200
2026/01/27 932 942 929 935 38,900
2026/01/26 950 950 932 936 40,200
2026/01/23 956 957 947 955 36,200
2026/01/22 934 954 931 954 54,100
2026/01/21 929 931 921 927 43,500
2026/01/20 946 946 934 940 32,200
2026/01/19 950 950 938 945 41,800
2026/01/16 939 950 936 949 27,900
2026/01/15 931 944 930 942 76,600
2026/01/14 935 938 933 934 29,000
2026/01/13 931 937 923 936 45,300
2026/01/09 931 934 922 925 23,100
2026/01/08 933 936 923 923 36,400
2026/01/07 920 933 914 928 39,200
2026/01/06 917 927 917 922 34,200
2026/01/05 926 926 914 920 44,000

このページの先頭へ