ハーバー研究所(4925)の株価時系列情報
ハーバー研究所(4925)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,658 | 1,658 | 1,652 | 1,652 | 700 |
| 2025/07/30 | 1,651 | 1,659 | 1,650 | 1,650 | 1,300 |
| 2025/07/29 | 1,652 | 1,657 | 1,651 | 1,651 | 1,100 |
| 2025/07/28 | 1,650 | 1,655 | 1,650 | 1,651 | 400 |
| 2025/07/25 | 1,648 | 1,655 | 1,646 | 1,648 | 1,000 |
| 2025/07/24 | 1,652 | 1,662 | 1,648 | 1,648 | 4,200 |
| 2025/07/23 | 1,641 | 1,651 | 1,641 | 1,650 | 700 |
| 2025/07/22 | 1,652 | 1,656 | 1,640 | 1,640 | 2,800 |
| 2025/07/18 | 1,650 | 1,650 | 1,648 | 1,650 | 500 |
| 2025/07/17 | 1,657 | 1,657 | 1,641 | 1,650 | 1,100 |
| 2025/07/16 | 1,660 | 1,660 | 1,644 | 1,646 | 900 |
| 2025/07/15 | 1,643 | 1,660 | 1,643 | 1,660 | 600 |
| 2025/07/14 | 1,654 | 1,655 | 1,645 | 1,645 | 800 |
| 2025/07/11 | 1,622 | 1,654 | 1,617 | 1,654 | 2,800 |
| 2025/07/10 | 1,615 | 1,630 | 1,615 | 1,621 | 1,400 |
| 2025/07/09 | 1,622 | 1,622 | 1,614 | 1,615 | 1,800 |
| 2025/07/08 | 1,617 | 1,617 | 1,609 | 1,614 | 2,400 |
| 2025/07/07 | 1,631 | 1,635 | 1,613 | 1,617 | 2,700 |
| 2025/07/04 | 1,648 | 1,649 | 1,637 | 1,637 | 2,800 |
| 2025/07/03 | 1,652 | 1,654 | 1,648 | 1,648 | 2,400 |
| 2025/07/02 | 1,660 | 1,660 | 1,651 | 1,655 | 1,500 |
| 2025/07/01 | 1,665 | 1,665 | 1,661 | 1,663 | 800 |
| 2025/06/30 | 1,678 | 1,678 | 1,665 | 1,665 | 2,600 |
| 2025/06/27 | 1,685 | 1,687 | 1,660 | 1,670 | 1,400 |
| 2025/06/26 | 1,686 | 1,686 | 1,672 | 1,675 | 600 |
| 2025/06/25 | 1,689 | 1,689 | 1,670 | 1,686 | 1,300 |
| 2025/06/24 | 1,671 | 1,680 | 1,668 | 1,680 | 800 |
| 2025/06/23 | 1,698 | 1,698 | 1,656 | 1,671 | 2,100 |
| 2025/06/20 | 1,701 | 1,701 | 1,699 | 1,699 | 900 |
| 2025/06/19 | 1,700 | 1,701 | 1,699 | 1,701 | 1,400 |
| 2025/06/18 | 1,717 | 1,717 | 1,701 | 1,701 | 1,100 |
| 2025/06/17 | 1,717 | 1,719 | 1,717 | 1,717 | 400 |
| 2025/06/16 | 1,724 | 1,724 | 1,720 | 1,720 | 300 |
| 2025/06/13 | 1,713 | 1,724 | 1,712 | 1,724 | 800 |
| 2025/06/12 | 1,721 | 1,721 | 1,718 | 1,718 | 700 |
| 2025/06/11 | 1,720 | 1,720 | 1,716 | 1,718 | 400 |
| 2025/06/10 | 1,719 | 1,722 | 1,712 | 1,722 | 1,000 |
| 2025/06/09 | 1,714 | 1,719 | 1,713 | 1,719 | 1,000 |
| 2025/06/06 | 1,718 | 1,725 | 1,716 | 1,716 | 1,300 |
| 2025/06/05 | 1,730 | 1,730 | 1,720 | 1,720 | 300 |
| 2025/06/04 | 1,721 | 1,730 | 1,717 | 1,730 | 1,400 |
| 2025/06/03 | 1,721 | 1,725 | 1,721 | 1,721 | 600 |
| 2025/06/02 | 1,725 | 1,727 | 1,720 | 1,721 | 1,000 |
| 2025/05/30 | 1,725 | 1,725 | 1,725 | 1,725 | 300 |
| 2025/05/29 | 1,722 | 1,727 | 1,720 | 1,720 | 800 |
| 2025/05/28 | 1,721 | 1,723 | 1,720 | 1,721 | 500 |
| 2025/05/27 | 1,714 | 1,714 | 1,714 | 1,714 | 700 |
| 2025/05/26 | 1,713 | 1,726 | 1,713 | 1,726 | 700 |
| 2025/05/23 | 1,711 | 1,711 | 1,711 | 1,711 | 100 |
| 2025/05/22 | 1,710 | 1,726 | 1,708 | 1,726 | 800 |
| 2025/05/21 | 1,727 | 1,727 | 1,712 | 1,712 | 600 |
| 2025/05/20 | 1,740 | 1,741 | 1,726 | 1,727 | 1,700 |
| 2025/05/19 | 1,750 | 1,750 | 1,741 | 1,741 | 600 |
| 2025/05/16 | 1,751 | 1,751 | 1,751 | 1,751 | 300 |
| 2025/05/15 | 1,745 | 1,749 | 1,740 | 1,749 | 700 |
| 2025/05/14 | 1,750 | 1,750 | 1,749 | 1,749 | 1,400 |
| 2025/05/13 | 1,760 | 1,760 | 1,755 | 1,756 | 1,000 |
| 2025/05/12 | 1,770 | 1,770 | 1,755 | 1,760 | 1,800 |
| 2025/05/09 | 1,779 | 1,779 | 1,766 | 1,770 | 1,100 |
| 2025/05/08 | 1,770 | 1,779 | 1,762 | 1,779 | 600 |
| 2025/05/07 | 1,757 | 1,777 | 1,757 | 1,769 | 1,600 |
| 2025/05/02 | 1,750 | 1,757 | 1,750 | 1,757 | 700 |
| 2025/05/01 | 1,750 | 1,755 | 1,748 | 1,748 | 1,500 |
| 2025/04/30 | 1,717 | 1,749 | 1,717 | 1,748 | 1,200 |
| 2025/04/28 | 1,711 | 1,739 | 1,710 | 1,730 | 1,600 |
| 2025/04/25 | 1,685 | 1,726 | 1,685 | 1,711 | 1,500 |
| 2025/04/24 | 1,690 | 1,799 | 1,676 | 1,685 | 11,500 |
| 2025/04/23 | 1,692 | 1,692 | 1,665 | 1,685 | 1,200 |
| 2025/04/22 | 1,661 | 1,696 | 1,660 | 1,696 | 1,000 |
| 2025/04/21 | 1,661 | 1,680 | 1,661 | 1,661 | 2,300 |
| 2025/04/18 | 1,675 | 1,678 | 1,670 | 1,678 | 1,000 |
| 2025/04/17 | 1,665 | 1,680 | 1,665 | 1,668 | 700 |
| 2025/04/16 | 1,671 | 1,689 | 1,665 | 1,665 | 700 |
| 2025/04/15 | 1,686 | 1,699 | 1,675 | 1,675 | 1,100 |
| 2025/04/14 | 1,694 | 1,695 | 1,664 | 1,685 | 1,500 |
| 2025/04/11 | 1,650 | 1,660 | 1,649 | 1,660 | 1,700 |
| 2025/04/10 | 1,669 | 1,676 | 1,663 | 1,663 | 2,600 |
| 2025/04/09 | 1,655 | 1,655 | 1,633 | 1,636 | 1,600 |
| 2025/04/08 | 1,587 | 1,676 | 1,587 | 1,656 | 2,400 |
| 2025/04/07 | 1,600 | 1,870 | 1,520 | 1,547 | 62,300 |
| 2025/04/04 | 1,680 | 1,680 | 1,648 | 1,660 | 4,400 |
| 2025/04/03 | 1,704 | 1,705 | 1,689 | 1,692 | 2,700 |
| 2025/04/02 | 1,710 | 1,719 | 1,701 | 1,719 | 1,200 |
| 2025/04/01 | 1,747 | 1,747 | 1,706 | 1,710 | 1,700 |
| 2025/03/31 | 1,761 | 1,763 | 1,740 | 1,740 | 2,800 |
| 2025/03/28 | 1,794 | 1,794 | 1,761 | 1,769 | 5,800 |
| 2025/03/27 | 1,869 | 1,869 | 1,855 | 1,855 | 7,800 |
| 2025/03/26 | 1,870 | 1,870 | 1,865 | 1,869 | 3,900 |
| 2025/03/25 | 1,871 | 1,879 | 1,862 | 1,867 | 2,900 |
| 2025/03/24 | 1,875 | 1,880 | 1,861 | 1,861 | 3,100 |
| 2025/03/21 | 1,856 | 1,875 | 1,855 | 1,864 | 2,600 |
| 2025/03/19 | 1,868 | 1,868 | 1,856 | 1,856 | 2,100 |
| 2025/03/18 | 1,878 | 1,884 | 1,862 | 1,862 | 3,300 |
| 2025/03/17 | 1,888 | 1,888 | 1,870 | 1,870 | 2,700 |
| 2025/03/14 | 1,870 | 1,884 | 1,870 | 1,870 | 1,500 |
| 2025/03/13 | 1,881 | 1,887 | 1,870 | 1,870 | 2,600 |
| 2025/03/12 | 1,865 | 1,879 | 1,865 | 1,872 | 2,900 |
| 2025/03/11 | 1,865 | 1,865 | 1,854 | 1,856 | 1,800 |
| 2025/03/10 | 1,854 | 1,867 | 1,836 | 1,859 | 2,400 |
| 2025/03/07 | 1,842 | 1,850 | 1,830 | 1,835 | 2,400 |
| 2025/03/06 | 1,825 | 1,842 | 1,825 | 1,836 | 2,300 |
| 2025/03/05 | 1,798 | 1,805 | 1,795 | 1,805 | 2,700 |
| 2025/03/04 | 1,779 | 1,798 | 1,776 | 1,798 | 2,300 |
| 2025/03/03 | 1,752 | 1,776 | 1,752 | 1,775 | 1,400 |
| 2025/02/28 | 1,742 | 1,747 | 1,740 | 1,742 | 1,000 |
| 2025/02/27 | 1,762 | 1,762 | 1,742 | 1,742 | 1,800 |
| 2025/02/26 | 1,754 | 1,759 | 1,740 | 1,747 | 1,200 |
| 2025/02/25 | 1,756 | 1,756 | 1,748 | 1,748 | 1,500 |
| 2025/02/21 | 1,762 | 1,762 | 1,750 | 1,750 | 1,600 |
| 2025/02/20 | 1,772 | 1,772 | 1,761 | 1,761 | 700 |
| 2025/02/19 | 1,789 | 1,789 | 1,772 | 1,772 | 1,500 |
| 2025/02/18 | 1,788 | 1,789 | 1,753 | 1,789 | 2,900 |
| 2025/02/17 | 1,718 | 1,788 | 1,718 | 1,788 | 5,700 |
| 2025/02/14 | 1,680 | 1,700 | 1,680 | 1,700 | 1,200 |
| 2025/02/13 | 1,685 | 1,694 | 1,676 | 1,680 | 1,300 |
| 2025/02/12 | 1,693 | 1,693 | 1,668 | 1,685 | 3,200 |
| 2025/02/10 | 1,681 | 1,685 | 1,681 | 1,685 | 1,400 |
| 2025/02/07 | 1,682 | 1,682 | 1,666 | 1,666 | 1,000 |
| 2025/02/06 | 1,665 | 1,682 | 1,663 | 1,682 | 2,000 |
| 2025/02/05 | 1,678 | 1,686 | 1,665 | 1,665 | 1,900 |
| 2025/02/04 | 1,660 | 1,674 | 1,660 | 1,672 | 1,800 |
| 2025/02/03 | 1,669 | 1,669 | 1,660 | 1,660 | 2,100 |
| 2025/01/31 | 1,672 | 1,672 | 1,662 | 1,665 | 1,000 |
| 2025/01/30 | 1,673 | 1,673 | 1,662 | 1,663 | 2,300 |
| 2025/01/29 | 1,674 | 1,675 | 1,663 | 1,673 | 4,100 |
| 2025/01/28 | 1,674 | 1,674 | 1,663 | 1,674 | 1,300 |
| 2025/01/27 | 1,667 | 1,674 | 1,655 | 1,662 | 5,600 |
| 2025/01/24 | 1,651 | 1,655 | 1,650 | 1,653 | 1,100 |
| 2025/01/23 | 1,666 | 1,666 | 1,646 | 1,651 | 1,600 |
| 2025/01/22 | 1,645 | 1,660 | 1,645 | 1,651 | 1,400 |
| 2025/01/21 | 1,626 | 1,648 | 1,626 | 1,645 | 900 |
| 2025/01/20 | 1,625 | 1,629 | 1,622 | 1,622 | 1,500 |
| 2025/01/17 | 1,615 | 1,624 | 1,601 | 1,621 | 2,000 |
| 2025/01/16 | 1,635 | 1,635 | 1,616 | 1,625 | 900 |
| 2025/01/15 | 1,615 | 1,646 | 1,612 | 1,625 | 1,300 |
| 2025/01/14 | 1,615 | 1,648 | 1,610 | 1,614 | 1,600 |
| 2025/01/10 | 1,628 | 1,628 | 1,603 | 1,612 | 1,100 |
| 2025/01/09 | 1,640 | 1,640 | 1,600 | 1,618 | 3,900 |
| 2025/01/08 | 1,667 | 1,667 | 1,640 | 1,640 | 6,600 |
| 2025/01/07 | 1,707 | 1,707 | 1,660 | 1,661 | 7,500 |
| 2025/01/06 | 1,676 | 1,740 | 1,676 | 1,684 | 12,100 |
| 2024/12/30 | 1,550 | 1,661 | 1,550 | 1,655 | 7,200 |
| 2024/12/27 | 1,511 | 1,559 | 1,511 | 1,559 | 7,200 |
| 2024/12/26 | 1,517 | 1,546 | 1,510 | 1,510 | 15,600 |
| 2024/12/25 | 1,506 | 1,550 | 1,504 | 1,525 | 22,400 |
| 2024/12/24 | 1,550 | 1,550 | 1,500 | 1,506 | 19,500 |
| 2024/12/23 | 1,593 | 1,593 | 1,554 | 1,554 | 15,100 |
| 2024/12/20 | 1,620 | 1,620 | 1,595 | 1,595 | 13,100 |
| 2024/12/19 | 1,630 | 1,636 | 1,620 | 1,621 | 9,900 |
| 2024/12/18 | 1,650 | 1,659 | 1,639 | 1,639 | 7,500 |
| 2024/12/17 | 1,664 | 1,664 | 1,650 | 1,650 | 8,100 |
| 2024/12/16 | 1,686 | 1,686 | 1,664 | 1,664 | 9,700 |
| 2024/12/13 | 1,688 | 1,690 | 1,685 | 1,686 | 5,800 |
| 2024/12/12 | 1,691 | 1,692 | 1,688 | 1,688 | 9,500 |
| 2024/12/11 | 1,700 | 1,700 | 1,692 | 1,692 | 6,200 |
| 2024/12/10 | 1,705 | 1,713 | 1,700 | 1,700 | 7,900 |
| 2024/12/09 | 1,724 | 1,724 | 1,706 | 1,706 | 8,500 |
| 2024/12/06 | 1,736 | 1,736 | 1,730 | 1,732 | 4,000 |
| 2024/12/05 | 1,745 | 1,750 | 1,734 | 1,741 | 3,200 |
| 2024/12/04 | 1,767 | 1,767 | 1,730 | 1,750 | 4,900 |
| 2024/12/03 | 1,767 | 1,772 | 1,766 | 1,770 | 3,200 |
| 2024/12/02 | 1,771 | 1,775 | 1,766 | 1,766 | 3,600 |
| 2024/11/29 | 1,766 | 1,779 | 1,766 | 1,768 | 1,700 |
| 2024/11/28 | 1,770 | 1,771 | 1,766 | 1,766 | 2,500 |
| 2024/11/27 | 1,795 | 1,795 | 1,773 | 1,773 | 3,400 |
| 2024/11/26 | 1,789 | 1,800 | 1,785 | 1,793 | 3,800 |
| 2024/11/25 | 1,779 | 1,789 | 1,779 | 1,781 | 2,500 |
| 2024/11/22 | 1,745 | 1,777 | 1,745 | 1,777 | 3,800 |
| 2024/11/21 | 1,761 | 1,770 | 1,740 | 1,742 | 4,200 |
| 2024/11/20 | 1,763 | 1,779 | 1,714 | 1,760 | 8,100 |
| 2024/11/19 | 1,800 | 1,800 | 1,771 | 1,771 | 8,400 |
| 2024/11/18 | 1,838 | 1,838 | 1,796 | 1,804 | 6,600 |
| 2024/11/15 | 1,862 | 1,862 | 1,840 | 1,841 | 4,200 |
| 2024/11/14 | 1,913 | 1,913 | 1,860 | 1,861 | 9,800 |
| 2024/11/13 | 1,891 | 1,905 | 1,890 | 1,905 | 3,000 |
| 2024/11/12 | 1,890 | 1,895 | 1,890 | 1,895 | 2,400 |
| 2024/11/11 | 1,895 | 1,898 | 1,890 | 1,892 | 1,100 |
| 2024/11/08 | 1,892 | 1,894 | 1,890 | 1,890 | 2,400 |
| 2024/11/07 | 1,892 | 1,897 | 1,890 | 1,890 | 1,900 |
| 2024/11/06 | 1,893 | 1,898 | 1,891 | 1,892 | 1,700 |
| 2024/11/05 | 1,895 | 1,896 | 1,894 | 1,894 | 1,100 |
| 2024/11/01 | 1,906 | 1,906 | 1,900 | 1,900 | 1,900 |
| 2024/10/31 | 1,915 | 1,919 | 1,907 | 1,907 | 1,400 |
| 2024/10/30 | 1,902 | 1,915 | 1,902 | 1,915 | 2,100 |
| 2024/10/29 | 1,901 | 1,905 | 1,900 | 1,900 | 3,500 |
| 2024/10/28 | 1,909 | 1,909 | 1,901 | 1,901 | 1,000 |
| 2024/10/25 | 1,910 | 1,910 | 1,903 | 1,910 | 1,800 |
| 2024/10/24 | 1,915 | 1,915 | 1,910 | 1,910 | 1,200 |
| 2024/10/23 | 1,920 | 1,921 | 1,915 | 1,915 | 1,600 |
| 2024/10/22 | 1,921 | 1,922 | 1,917 | 1,917 | 1,500 |
| 2024/10/21 | 1,921 | 1,922 | 1,921 | 1,922 | 800 |
| 2024/10/18 | 1,921 | 1,924 | 1,920 | 1,920 | 1,400 |
| 2024/10/17 | 1,923 | 1,925 | 1,921 | 1,921 | 800 |
| 2024/10/16 | 1,923 | 1,926 | 1,921 | 1,923 | 1,500 |
| 2024/10/15 | 1,925 | 1,925 | 1,923 | 1,924 | 2,100 |
| 2024/10/11 | 1,927 | 1,928 | 1,926 | 1,927 | 1,400 |
| 2024/10/10 | 1,930 | 1,930 | 1,926 | 1,926 | 1,400 |
| 2024/10/09 | 1,930 | 1,933 | 1,929 | 1,930 | 1,000 |
| 2024/10/08 | 1,937 | 1,937 | 1,930 | 1,931 | 1,300 |
| 2024/10/07 | 1,937 | 1,937 | 1,930 | 1,936 | 2,400 |