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
2006/12/29 2,850 2,850 2,845 2,845 500
2006/12/28 2,850 2,850 2,840 2,845 700
2006/12/27 2,845 2,850 2,835 2,835 1,000
2006/12/26 2,810 2,840 2,805 2,840 1,500
2006/12/25 2,840 2,850 2,810 2,810 3,100
2006/12/22 2,845 2,845 2,820 2,820 400
2006/12/21 2,825 2,845 2,810 2,820 900
2006/12/20 2,815 2,830 2,810 2,830 1,200
2006/12/19 2,820 2,820 2,805 2,805 1,100
2006/12/18 2,820 2,820 2,805 2,805 1,100
2006/12/15 2,810 2,810 2,800 2,805 1,000
2006/12/14 2,800 2,810 2,790 2,810 1,900
2006/12/13 2,790 2,800 2,790 2,800 1,200
2006/12/12 2,795 2,795 2,775 2,775 1,200
2006/12/11 2,780 2,790 2,760 2,790 1,500
2006/12/08 2,770 2,770 2,755 2,755 1,200
2006/12/07 2,765 2,770 2,755 2,770 1,500
2006/12/06 2,765 2,770 2,750 2,770 2,500
2006/12/05 2,760 2,760 2,755 2,760 1,200
2006/12/04 2,750 2,760 2,750 2,760 2,200
2006/12/01 2,750 2,755 2,750 2,755 1,200
2006/11/30 2,750 2,760 2,750 2,750 1,500
2006/11/29 2,735 2,760 2,735 2,750 1,600
2006/11/28 2,770 2,770 2,720 2,750 1,700
2006/11/27 2,720 2,730 2,720 2,730 1,600
2006/11/24 2,755 2,755 2,720 2,720 1,300
2006/11/22 2,740 2,750 2,720 2,750 1,200
2006/11/21 2,750 2,760 2,740 2,740 1,400
2006/11/20 2,775 2,775 2,750 2,770 1,700
2006/11/17 2,800 2,800 2,780 2,780 1,700
2006/11/16 2,815 2,820 2,805 2,815 1,500
2006/11/15 2,830 2,850 2,820 2,820 3,200
2006/11/14 2,790 2,800 2,785 2,800 1,500
2006/11/13 2,790 2,795 2,790 2,790 1,200
2006/11/10 2,790 2,795 2,785 2,785 1,400
2006/11/09 2,760 2,790 2,755 2,780 1,200
2006/11/08 2,790 2,790 2,750 2,750 1,600
2006/11/07 2,785 2,790 2,780 2,790 1,100
2006/11/06 2,765 2,780 2,765 2,780 900
2006/11/02 2,760 2,770 2,760 2,760 600
2006/11/01 2,750 2,760 2,745 2,760 1,900
2006/10/31 2,745 2,745 2,740 2,745 700
2006/10/30 2,750 2,750 2,735 2,745 1,200
2006/10/27 2,735 2,740 2,720 2,740 1,000
2006/10/26 2,720 2,730 2,720 2,730 500
2006/10/25 2,750 2,750 2,720 2,720 2,500
2006/10/24 2,745 2,750 2,720 2,735 1,000
2006/10/23 2,730 2,730 2,720 2,730 1,400
2006/10/20 2,700 2,700 2,690 2,690 1,100
2006/10/19 2,745 2,745 2,690 2,690 900
2006/10/18 2,730 2,730 2,680 2,680 1,100
2006/10/17 2,725 2,725 2,700 2,700 600
2006/10/16 2,680 2,725 2,680 2,725 1,000
2006/10/13 2,745 2,745 2,700 2,700 7,500
2006/10/12 2,745 2,770 2,745 2,770 500
2006/10/11 2,745 2,745 2,745 2,745 500
2006/10/10 2,770 2,770 2,745 2,745 800
2006/10/06 2,770 2,770 2,765 2,770 500
2006/10/05 2,770 2,770 2,770 2,770 100
2006/10/04 2,770 2,775 2,770 2,770 1,100
2006/10/03 2,760 2,770 2,760 2,770 900
2006/10/02 2,750 2,760 2,750 2,755 1,500
2006/09/29 2,750 2,750 2,745 2,750 500
2006/09/28 2,740 2,750 2,740 2,740 1,000
2006/09/27 2,735 2,740 2,720 2,725 700
2006/09/26 2,740 2,750 2,740 2,740 400
2006/09/25 2,765 2,765 2,725 2,740 1,700
2006/09/22 2,755 2,760 2,750 2,755 700
2006/09/21 2,770 2,770 2,750 2,765 1,200
2006/09/20 2,795 2,800 2,760 2,760 2,000
2006/09/19 2,785 2,795 2,785 2,795 1,300
2006/09/15 2,750 2,775 2,750 2,765 2,400
2006/09/14 2,780 2,780 2,760 2,760 2,000
2006/09/13 2,785 2,790 2,785 2,785 600
2006/09/12 2,800 2,805 2,770 2,785 2,100
2006/09/11 2,785 2,785 2,775 2,780 800
2006/09/08 2,800 2,800 2,775 2,800 600
2006/09/07 2,800 2,800 2,775 2,800 2,000
2006/09/06 2,805 2,805 2,800 2,800 1,200
2006/09/05 2,790 2,800 2,770 2,800 2,000
2006/09/04 2,780 2,790 2,755 2,770 1,400
2006/09/01 2,795 2,800 2,790 2,790 900
2006/08/31 2,810 2,810 2,800 2,800 700
2006/08/30 2,815 2,815 2,810 2,810 200
2006/08/29 2,810 2,820 2,775 2,815 5,200
2006/08/28 2,830 2,830 2,805 2,805 2,100
2006/08/25 2,815 2,815 2,810 2,810 1,300
2006/08/24 2,820 2,820 2,805 2,805 800
2006/08/23 2,825 2,825 2,800 2,810 3,400
2006/08/22 2,800 2,830 2,800 2,815 500
2006/08/21 2,800 2,805 2,795 2,800 2,700
2006/08/18 2,770 2,795 2,770 2,795 1,600
2006/08/17 2,785 2,795 2,780 2,780 600
2006/08/16 2,750 2,770 2,745 2,770 2,100
2006/08/15 2,720 2,735 2,720 2,735 1,200
2006/08/14 2,715 2,745 2,700 2,700 2,900
2006/08/11 2,690 2,710 2,690 2,710 2,800
2006/08/10 2,680 2,690 2,680 2,680 400
2006/08/09 2,670 2,690 2,660 2,690 800
2006/08/08 2,665 2,665 2,665 2,665 500
2006/08/07 2,690 2,700 2,680 2,690 2,800
2006/08/04 2,660 2,670 2,660 2,670 1,000
2006/08/03 2,670 2,670 2,655 2,655 400
2006/08/02 2,660 2,660 2,650 2,660 1,500
2006/08/01 2,665 2,680 2,660 2,660 1,900
2006/07/31 2,700 2,710 2,630 2,635 5,200
2006/07/28 2,625 2,625 2,580 2,580 1,700
2006/07/27 2,620 2,620 2,600 2,600 1,000
2006/07/26 2,635 2,635 2,610 2,620 900
2006/07/25 2,640 2,640 2,600 2,630 1,100
2006/07/24 2,635 2,635 2,600 2,600 1,400
2006/07/21 2,610 2,630 2,610 2,630 500
2006/07/20 2,620 2,640 2,610 2,640 800
2006/07/19 2,615 2,640 2,600 2,640 2,000
2006/07/18 2,645 2,645 2,620 2,630 2,900
2006/07/14 2,630 2,665 2,630 2,665 700
2006/07/13 2,630 2,650 2,630 2,630 1,100
2006/07/12 2,635 2,645 2,630 2,630 1,300
2006/07/11 2,670 2,670 2,635 2,635 1,200
2006/07/10 2,650 2,650 2,630 2,630 600
2006/07/07 2,630 2,645 2,630 2,640 400
2006/07/06 2,630 2,635 2,630 2,630 1,000
2006/07/05 2,655 2,655 2,630 2,635 2,300
2006/07/04 2,670 2,675 2,660 2,660 1,700
2006/07/03 2,660 2,675 2,660 2,675 900
2006/06/30 2,650 2,675 2,650 2,675 600
2006/06/29 2,645 2,680 2,605 2,680 1,400
2006/06/28 2,690 2,690 2,620 2,620 2,000
2006/06/27 2,655 2,655 2,650 2,655 800
2006/06/26 2,700 2,700 2,660 2,660 900
2006/06/23 2,690 2,690 2,650 2,680 500
2006/06/22 2,690 2,690 2,650 2,650 1,000
2006/06/21 2,700 2,700 2,660 2,685 600
2006/06/20 2,700 2,700 2,700 2,700 600
2006/06/19 2,700 2,700 2,680 2,700 1,000
2006/06/16 2,690 2,700 2,640 2,640 900
2006/06/15 2,635 2,645 2,600 2,610 900
2006/06/14 2,600 2,600 2,570 2,600 1,100
2006/06/13 2,560 2,600 2,550 2,600 1,300
2006/06/12 2,550 2,550 2,540 2,550 1,600
2006/06/09 2,510 2,550 2,510 2,550 2,500
2006/06/08 2,585 2,585 2,520 2,520 2,700
2006/06/07 2,600 2,620 2,590 2,620 600
2006/06/06 2,580 2,600 2,580 2,580 600
2006/06/05 2,600 2,615 2,600 2,600 900
2006/06/02 2,555 2,580 2,515 2,580 3,200
2006/06/01 2,615 2,670 2,550 2,550 3,600
2006/05/31 2,620 2,640 2,600 2,610 4,600
2006/05/30 2,670 2,670 2,650 2,655 700
2006/05/29 2,735 2,735 2,670 2,670 1,400
2006/05/26 2,635 2,675 2,635 2,675 1,600
2006/05/25 2,695 2,695 2,660 2,660 1,200
2006/05/24 2,655 2,690 2,650 2,690 1,600
2006/05/23 2,695 2,700 2,660 2,660 2,400
2006/05/22 2,725 2,725 2,690 2,700 3,500
2006/05/19 2,710 2,740 2,700 2,725 4,200
2006/05/18 2,750 2,750 2,700 2,750 3,400
2006/05/17 2,800 2,800 2,765 2,770 3,700
2006/05/16 2,835 2,840 2,800 2,800 1,900
2006/05/15 2,845 2,845 2,840 2,845 1,300
2006/05/12 2,865 2,865 2,845 2,845 2,400
2006/05/11 2,895 2,895 2,860 2,860 700
2006/05/10 2,845 2,860 2,840 2,860 2,300
2006/05/09 2,830 2,845 2,830 2,830 1,200
2006/05/08 2,815 2,830 2,810 2,830 2,200
2006/05/02 2,815 2,815 2,810 2,815 1,100
2006/05/01 2,810 2,810 2,805 2,805 700
2006/04/28 2,820 2,830 2,810 2,810 1,100
2006/04/27 2,825 2,835 2,820 2,820 1,200
2006/04/26 2,830 2,850 2,820 2,820 1,300
2006/04/25 2,825 2,825 2,820 2,820 800
2006/04/24 2,850 2,850 2,810 2,810 2,400
2006/04/21 2,870 2,870 2,850 2,850 2,600
2006/04/20 2,905 2,905 2,870 2,870 1,000
2006/04/19 2,935 2,935 2,915 2,915 1,600
2006/04/18 2,920 2,950 2,920 2,935 3,100
2006/04/17 2,960 2,960 2,950 2,960 2,600
2006/04/14 2,970 2,975 2,950 2,960 2,600
2006/04/13 2,940 2,950 2,935 2,940 900
2006/04/12 2,970 2,970 2,935 2,940 2,300
2006/04/11 2,950 3,010 2,950 2,990 11,000
2006/04/10 2,915 3,010 2,915 3,000 23,400
2006/04/07 2,940 2,945 2,930 2,930 5,600
2006/04/06 2,935 2,950 2,930 2,940 5,900
2006/04/05 2,895 2,935 2,890 2,935 9,600
2006/04/04 2,880 2,895 2,880 2,895 5,700
2006/04/03 2,865 2,880 2,860 2,880 7,200
2006/03/31 2,865 2,875 2,860 2,865 4,900
2006/03/30 2,850 2,870 2,850 2,855 6,500
2006/03/29 2,850 2,855 2,835 2,845 9,300
2006/03/28 2,875 2,880 2,820 2,855 31,600
2006/03/27 2,985 2,995 2,945 2,945 49,200
2006/03/24 2,990 2,995 2,975 2,995 21,100
2006/03/23 3,000 3,010 2,990 3,000 17,400
2006/03/22 3,000 3,010 3,000 3,000 8,700
2006/03/20 2,995 3,010 2,995 3,010 9,700
2006/03/17 2,990 2,995 2,985 2,995 3,800
2006/03/16 2,985 2,995 2,980 2,985 4,800
2006/03/15 3,020 3,020 2,990 2,990 7,600
2006/03/14 3,010 3,020 3,000 3,010 4,300
2006/03/13 2,995 3,000 2,985 3,000 6,200
2006/03/10 2,970 2,980 2,970 2,980 3,900
2006/03/09 2,960 2,980 2,960 2,970 2,900
2006/03/08 2,955 2,965 2,950 2,965 2,200
2006/03/07 2,970 2,970 2,955 2,955 2,400
2006/03/06 2,900 2,965 2,895 2,965 2,600
2006/03/03 2,920 2,940 2,895 2,900 6,900
2006/03/02 2,995 2,995 2,935 2,945 7,500
2006/03/01 3,000 3,000 2,980 2,995 3,700
2006/02/28 3,000 3,000 2,980 2,995 3,800
2006/02/27 3,000 3,010 2,980 2,990 6,000
2006/02/24 2,970 2,980 2,950 2,960 4,500
2006/02/23 2,930 2,950 2,930 2,940 2,400
2006/02/22 2,825 2,900 2,825 2,890 3,400
2006/02/21 2,800 2,820 2,710 2,800 10,200
2006/02/20 2,870 2,880 2,810 2,825 8,800
2006/02/17 2,890 2,930 2,890 2,910 3,500
2006/02/16 2,905 2,930 2,885 2,910 3,500
2006/02/15 2,950 2,950 2,910 2,930 3,000
2006/02/14 2,900 2,940 2,880 2,930 8,500
2006/02/13 3,000 3,000 2,910 2,915 8,700
2006/02/10 2,995 2,995 2,955 2,970 5,400
2006/02/09 2,960 2,965 2,960 2,960 4,300
2006/02/08 2,970 2,985 2,955 2,960 21,300
2006/02/07 2,975 2,980 2,960 2,965 11,900
2006/02/06 2,950 2,990 2,950 2,965 11,000
2006/02/03 3,030 3,030 3,000 3,000 4,200
2006/02/02 3,050 3,050 3,010 3,010 3,500
2006/02/01 3,070 3,080 3,030 3,050 3,400
2006/01/31 3,070 3,070 3,050 3,060 3,000
2006/01/30 3,100 3,100 3,050 3,050 6,500
2006/01/27 3,050 3,100 3,050 3,090 6,800
2006/01/26 2,995 3,030 2,985 3,030 5,800
2006/01/25 2,995 2,995 2,945 2,970 4,300
2006/01/24 2,900 2,930 2,895 2,930 2,500
2006/01/23 2,925 2,940 2,890 2,900 7,800
2006/01/20 2,950 3,000 2,900 2,900 11,400
2006/01/19 2,865 3,000 2,850 2,935 19,000
2006/01/18 3,050 3,050 2,805 2,945 21,700
2006/01/17 3,110 3,110 3,060 3,060 13,100
2006/01/16 3,100 3,130 3,100 3,120 12,300
2006/01/13 3,100 3,100 3,090 3,100 4,200
2006/01/12 3,080 3,100 3,070 3,100 5,600
2006/01/11 3,020 3,070 3,020 3,070 6,200
2006/01/10 3,070 3,080 3,000 3,040 10,600
2006/01/06 3,100 3,120 3,070 3,070 8,800
2006/01/05 3,140 3,160 3,110 3,110 7,700
2006/01/04 3,070 3,130 3,070 3,130 4,000

このページの先頭へ