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
2005/12/30 3,060 3,100 3,050 3,050 4,600
2005/12/29 3,030 3,050 3,010 3,050 6,300
2005/12/28 3,040 3,040 3,000 3,010 5,700
2005/12/27 2,950 3,010 2,950 3,010 15,100
2005/12/26 2,880 2,940 2,860 2,940 9,300
2005/12/22 2,850 2,860 2,850 2,860 5,500
2005/12/21 2,850 2,855 2,845 2,850 5,200
2005/12/20 2,830 2,850 2,830 2,850 6,800
2005/12/19 2,800 2,835 2,795 2,810 8,800
2005/12/16 2,755 2,800 2,755 2,790 6,500
2005/12/15 2,750 2,760 2,750 2,755 4,200
2005/12/14 2,755 2,765 2,750 2,755 3,200
2005/12/13 2,755 2,760 2,750 2,750 6,400
2005/12/12 2,740 2,750 2,740 2,750 7,000
2005/12/09 2,745 2,745 2,735 2,740 3,500
2005/12/08 2,745 2,755 2,740 2,740 4,600
2005/12/07 2,750 2,750 2,735 2,745 3,700
2005/12/06 2,750 2,755 2,745 2,745 6,900
2005/12/05 2,705 2,750 2,700 2,745 10,600
2005/12/02 2,660 2,690 2,660 2,680 9,700
2005/12/01 2,650 2,660 2,645 2,655 7,300
2005/11/30 2,650 2,660 2,645 2,660 12,000
2005/11/29 2,650 2,660 2,650 2,650 11,300
2005/11/28 2,670 2,670 2,650 2,650 18,600
2005/11/25 2,680 2,680 2,660 2,660 6,800
2005/11/24 2,670 2,690 2,660 2,670 9,200
2005/11/22 2,690 2,700 2,660 2,660 15,200
2005/11/21 2,650 2,700 2,650 2,670 7,000
2005/11/18 2,645 2,645 2,630 2,645 9,500
2005/11/17 2,625 2,640 2,625 2,640 9,400
2005/11/16 2,610 2,635 2,590 2,635 17,400
2005/11/15 2,840 2,845 2,610 2,630 34,500
2005/11/14 2,835 2,845 2,830 2,830 5,200
2005/11/11 2,830 2,840 2,830 2,835 2,100
2005/11/10 2,845 2,845 2,830 2,830 4,100
2005/11/09 2,850 2,855 2,840 2,840 2,600
2005/11/08 2,865 2,880 2,750 2,850 11,100
2005/11/07 2,845 2,850 2,840 2,840 3,400
2005/11/04 2,845 2,845 2,820 2,830 5,700
2005/11/02 2,800 2,840 2,800 2,840 4,300
2005/11/01 2,770 2,800 2,770 2,790 7,100
2005/10/31 2,745 2,800 2,740 2,765 7,200
2005/10/28 2,750 2,750 2,735 2,740 1,500
2005/10/27 2,730 2,745 2,725 2,745 1,600
2005/10/26 2,730 2,730 2,725 2,730 900
2005/10/25 2,735 2,740 2,715 2,715 2,000
2005/10/24 2,750 2,750 2,705 2,710 4,300
2005/10/21 2,730 2,735 2,710 2,735 2,600
2005/10/20 2,740 2,740 2,730 2,730 1,700
2005/10/19 2,740 2,745 2,740 2,740 700
2005/10/18 2,740 2,745 2,735 2,735 3,000
2005/10/17 2,745 2,745 2,740 2,745 2,000
2005/10/14 2,750 2,750 2,730 2,745 1,900
2005/10/13 2,760 2,760 2,750 2,750 1,000
2005/10/12 2,760 2,765 2,730 2,750 2,700
2005/10/11 2,770 2,770 2,755 2,760 2,100
2005/10/07 2,750 2,755 2,730 2,730 3,400
2005/10/06 2,770 2,770 2,755 2,755 3,200
2005/10/05 2,780 2,780 2,760 2,770 1,300
2005/10/04 2,755 2,780 2,735 2,775 2,500
2005/10/03 2,780 2,780 2,705 2,720 1,900
2005/09/30 2,720 2,720 2,705 2,705 3,700
2005/09/29 2,800 2,800 2,720 2,720 4,600
2005/09/28 2,800 2,800 2,790 2,790 2,300
2005/09/27 2,795 2,800 2,785 2,785 3,900
2005/09/26 2,780 2,790 2,775 2,785 6,500
2005/09/22 2,790 2,790 2,770 2,770 3,900
2005/09/21 2,765 2,780 2,760 2,775 7,900
2005/09/20 2,730 2,755 2,730 2,755 6,600
2005/09/16 2,700 2,720 2,690 2,710 3,900
2005/09/15 2,650 2,700 2,650 2,700 3,600
2005/09/14 2,655 2,655 2,645 2,650 1,900
2005/09/13 2,680 2,680 2,655 2,655 800
2005/09/12 2,630 2,660 2,630 2,660 1,000
2005/09/09 2,650 2,670 2,625 2,625 4,500
2005/09/08 2,700 2,700 2,660 2,660 1,100
2005/09/07 2,710 2,715 2,660 2,665 4,400
2005/09/06 2,730 2,735 2,700 2,700 6,400
2005/09/05 2,680 2,750 2,670 2,735 14,400
2005/09/02 2,625 2,625 2,610 2,625 1,500
2005/09/01 2,600 2,625 2,595 2,620 2,600
2005/08/31 2,610 2,625 2,590 2,600 4,100
2005/08/30 2,625 2,625 2,600 2,600 2,200
2005/08/29 2,620 2,620 2,600 2,600 3,700
2005/08/26 2,610 2,630 2,580 2,620 4,400
2005/08/25 2,640 2,640 2,600 2,610 3,900
2005/08/24 2,640 2,650 2,630 2,630 3,400
2005/08/23 2,640 2,650 2,630 2,630 6,800
2005/08/22 2,630 2,640 2,630 2,640 2,600
2005/08/19 2,650 2,650 2,625 2,630 3,400
2005/08/18 2,655 2,660 2,630 2,635 3,500
2005/08/17 2,670 2,670 2,655 2,655 1,800
2005/08/16 2,625 2,680 2,620 2,680 5,300
2005/08/15 2,630 2,640 2,610 2,620 1,400
2005/08/12 2,600 2,670 2,600 2,605 4,800
2005/08/11 2,600 2,600 2,580 2,585 3,300
2005/08/10 2,495 2,545 2,495 2,540 5,600
2005/08/09 2,405 2,495 2,405 2,470 7,500
2005/08/08 2,420 2,430 2,355 2,400 13,000
2005/08/05 2,490 2,500 2,440 2,440 15,600
2005/08/04 2,560 2,560 2,470 2,500 14,100
2005/08/03 2,600 2,600 2,580 2,580 7,800
2005/08/02 2,600 2,645 2,470 2,630 25,800
2005/08/01 2,725 2,730 2,715 2,720 13,200
2005/07/29 2,715 2,740 2,715 2,735 3,300
2005/07/28 2,745 2,745 2,715 2,715 4,800
2005/07/27 2,750 2,750 2,730 2,740 3,500
2005/07/26 2,750 2,750 2,735 2,745 3,000
2005/07/25 2,745 2,755 2,745 2,745 5,300
2005/07/22 2,730 2,740 2,715 2,740 2,700
2005/07/21 2,730 2,735 2,725 2,725 6,100
2005/07/20 2,740 2,745 2,725 2,730 3,000
2005/07/19 2,735 2,745 2,725 2,725 3,800
2005/07/15 2,745 2,750 2,725 2,735 3,600
2005/07/14 2,725 2,745 2,725 2,745 1,800
2005/07/13 2,725 2,750 2,725 2,750 2,700
2005/07/12 2,750 2,750 2,725 2,725 3,100
2005/07/11 2,740 2,750 2,730 2,735 2,700
2005/07/08 2,740 2,740 2,725 2,730 2,900
2005/07/07 2,760 2,760 2,740 2,750 1,400
2005/07/06 2,765 2,765 2,760 2,765 4,600
2005/07/05 2,760 2,770 2,750 2,770 4,600
2005/07/04 2,720 2,760 2,720 2,760 5,100
2005/07/01 2,710 2,735 2,710 2,715 5,600
2005/06/30 2,730 2,730 2,715 2,720 4,800
2005/06/29 2,735 2,750 2,730 2,730 3,700
2005/06/28 2,760 2,760 2,735 2,735 4,700
2005/06/27 2,780 2,780 2,740 2,770 4,000
2005/06/24 2,725 2,725 2,715 2,725 4,000
2005/06/23 2,730 2,760 2,730 2,735 5,800
2005/06/22 2,750 2,750 2,735 2,740 4,100
2005/06/21 2,750 2,765 2,750 2,760 5,300
2005/06/20 2,755 2,780 2,755 2,760 2,400
2005/06/17 2,770 2,775 2,740 2,755 3,000
2005/06/16 2,795 2,800 2,745 2,780 6,800
2005/06/15 2,695 2,720 2,695 2,715 1,200
2005/06/14 2,690 2,720 2,690 2,715 2,200
2005/06/13 2,690 2,720 2,690 2,720 4,800
2005/06/10 2,700 2,700 2,690 2,700 3,400
2005/06/09 2,715 2,720 2,700 2,705 5,300
2005/06/08 2,750 2,765 2,730 2,740 7,000
2005/06/07 2,750 2,760 2,750 2,760 4,200
2005/06/06 2,750 2,760 2,730 2,755 2,400
2005/06/03 2,740 2,750 2,730 2,750 4,700
2005/06/02 2,750 2,750 2,730 2,740 2,900
2005/06/01 2,740 2,750 2,735 2,745 3,100
2005/05/31 2,740 2,750 2,730 2,750 4,400
2005/05/30 2,730 2,745 2,725 2,745 5,600
2005/05/27 2,725 2,740 2,715 2,725 3,400
2005/05/26 2,705 2,725 2,700 2,725 7,600
2005/05/25 2,780 2,790 2,740 2,740 7,000
2005/05/24 2,830 2,830 2,760 2,785 9,600
2005/05/23 2,840 2,840 2,810 2,830 5,800
2005/05/20 2,850 2,870 2,830 2,870 4,800
2005/05/19 2,850 2,850 2,805 2,825 3,500
2005/05/18 2,780 2,830 2,770 2,800 10,400
2005/05/17 2,760 2,800 2,760 2,780 16,200
2005/05/16 2,740 2,790 2,680 2,740 30,800
2005/05/13 3,050 3,050 2,970 3,000 8,200
2005/05/12 3,070 3,080 3,010 3,050 8,500
2005/05/11 3,120 3,120 3,080 3,080 8,000
2005/05/10 3,120 3,160 3,110 3,130 12,000
2005/05/09 3,050 3,100 3,050 3,100 12,800
2005/05/06 2,970 3,010 2,970 3,010 7,500
2005/05/02 2,950 2,980 2,930 2,955 4,100
2005/04/28 2,950 2,960 2,940 2,940 5,500
2005/04/27 2,925 2,950 2,925 2,950 5,600
2005/04/26 2,920 2,920 2,900 2,920 3,200
2005/04/25 2,920 2,920 2,890 2,890 3,200
2005/04/22 2,890 2,910 2,880 2,880 3,100
2005/04/21 2,885 2,885 2,850 2,865 7,000
2005/04/20 2,900 2,910 2,885 2,890 2,700
2005/04/19 2,775 2,880 2,775 2,860 3,200
2005/04/18 2,875 2,875 2,765 2,770 6,900
2005/04/15 2,920 2,920 2,900 2,910 3,600
2005/04/14 2,915 2,930 2,900 2,920 5,100
2005/04/13 2,895 2,915 2,895 2,915 5,800
2005/04/12 2,890 2,890 2,880 2,885 6,800
2005/04/11 2,895 2,900 2,890 2,895 2,500
2005/04/08 2,885 2,900 2,880 2,895 3,700
2005/04/07 2,900 2,900 2,885 2,900 2,500
2005/04/06 2,900 2,910 2,870 2,880 8,600
2005/04/05 2,940 2,940 2,900 2,920 11,700
2005/04/04 2,905 2,945 2,900 2,925 8,800
2005/04/01 3,000 3,020 2,870 2,890 12,200
2005/03/31 2,845 2,980 2,845 2,960 10,500
2005/03/30 2,930 2,970 2,820 2,820 13,200
2005/03/29 3,100 3,100 2,970 2,970 14,600
2005/03/28 3,100 3,120 3,060 3,120 27,500
2005/03/25 3,260 3,270 3,250 3,260 29,800
2005/03/24 3,250 3,260 3,230 3,260 13,800
2005/03/23 3,250 3,270 3,200 3,250 17,100
2005/03/22 3,200 3,290 3,200 3,270 22,300
2005/03/18 3,110 3,140 3,110 3,140 9,200
2005/03/17 3,100 3,110 3,090 3,100 13,900
2005/03/16 3,080 3,100 3,080 3,100 5,400
2005/03/15 3,080 3,090 3,070 3,070 5,400
2005/03/14 3,080 3,090 3,070 3,080 6,600
2005/03/11 3,100 3,100 3,080 3,090 7,800
2005/03/10 3,130 3,130 3,090 3,110 12,300
2005/03/09 3,100 3,130 3,100 3,130 4,600
2005/03/08 3,090 3,100 3,090 3,100 5,100
2005/03/07 3,050 3,090 3,050 3,080 10,500
2005/03/04 3,050 3,050 3,030 3,040 6,500
2005/03/03 3,050 3,060 3,030 3,050 8,100
2005/03/02 3,050 3,070 3,030 3,060 11,500
2005/03/01 3,000 3,040 2,995 3,040 12,700
2005/02/28 2,970 3,000 2,960 2,995 8,000
2005/02/25 2,940 2,950 2,920 2,945 10,900
2005/02/24 2,890 2,905 2,875 2,905 2,600
2005/02/23 2,880 2,880 2,855 2,860 9,200
2005/02/22 2,885 2,890 2,860 2,890 10,200
2005/02/21 2,820 2,860 2,820 2,850 11,900
2005/02/18 2,815 2,815 2,800 2,810 9,800
2005/02/17 2,850 2,850 2,800 2,815 8,300
2005/02/16 2,920 2,920 2,835 2,855 10,500
2005/02/15 2,900 2,920 2,900 2,905 14,800
2005/02/14 2,935 2,955 2,870 2,895 17,600
2005/02/10 2,970 2,975 2,905 2,935 16,200
2005/02/09 2,970 3,000 2,960 2,975 10,500
2005/02/08 2,900 2,980 2,900 2,960 23,400
2005/02/07 2,805 2,865 2,805 2,865 12,300
2005/02/04 2,780 2,790 2,765 2,790 7,600
2005/02/03 2,795 2,800 2,775 2,775 8,200
2005/02/02 2,790 2,790 2,775 2,785 5,100
2005/02/01 2,765 2,780 2,760 2,765 6,900
2005/01/31 2,765 2,765 2,720 2,750 9,900
2005/01/28 2,730 2,735 2,710 2,715 6,900
2005/01/27 2,710 2,740 2,710 2,725 4,400
2005/01/26 2,700 2,740 2,680 2,690 13,000
2005/01/25 2,665 2,700 2,665 2,670 8,800
2005/01/24 2,630 2,670 2,625 2,640 9,600
2005/01/21 2,630 2,630 2,610 2,620 9,100
2005/01/20 2,650 2,650 2,620 2,640 9,000
2005/01/19 2,730 2,730 2,650 2,690 17,800
2005/01/18 2,750 2,750 2,730 2,730 8,100
2005/01/17 2,800 2,810 2,750 2,750 10,900
2005/01/14 2,750 2,770 2,725 2,770 4,600
2005/01/13 2,810 2,810 2,745 2,750 9,400
2005/01/12 2,810 2,835 2,795 2,810 9,400
2005/01/11 2,790 2,800 2,780 2,800 11,800
2005/01/07 2,765 2,780 2,710 2,770 19,000
2005/01/06 2,670 2,725 2,640 2,725 18,900
2005/01/05 2,565 2,620 2,565 2,595 10,700
2005/01/04 2,540 2,540 2,500 2,540 3,800

このページの先頭へ