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
2007/12/28 2,295 2,315 2,295 2,315 1,500
2007/12/27 2,270 2,280 2,260 2,275 1,500
2007/12/26 2,260 2,280 2,260 2,270 2,300
2007/12/25 2,260 2,260 2,250 2,255 1,900
2007/12/21 2,250 2,255 2,245 2,250 3,700
2007/12/20 2,250 2,255 2,250 2,250 2,000
2007/12/19 2,255 2,255 2,250 2,250 3,200
2007/12/18 2,260 2,260 2,250 2,250 6,100
2007/12/17 2,270 2,270 2,265 2,265 2,300
2007/12/14 2,275 2,275 2,270 2,270 3,600
2007/12/13 2,285 2,285 2,275 2,280 6,300
2007/12/12 2,285 2,285 2,280 2,285 3,100
2007/12/11 2,285 2,285 2,275 2,285 5,900
2007/12/10 2,280 2,280 2,275 2,280 5,100
2007/12/07 2,265 2,280 2,260 2,280 6,000
2007/12/06 2,265 2,265 2,260 2,265 4,800
2007/12/05 2,265 2,270 2,260 2,270 2,600
2007/12/04 2,270 2,270 2,265 2,270 3,100
2007/12/03 2,275 2,275 2,260 2,270 6,400
2007/11/30 2,280 2,295 2,270 2,270 8,900
2007/11/29 2,275 2,280 2,270 2,280 3,900
2007/11/28 2,285 2,285 2,270 2,270 3,800
2007/11/27 2,285 2,285 2,280 2,280 5,100
2007/11/26 2,285 2,300 2,285 2,285 4,200
2007/11/22 2,310 2,335 2,285 2,285 8,500
2007/11/21 2,430 2,430 2,360 2,380 7,400
2007/11/20 2,465 2,465 2,440 2,440 5,400
2007/11/19 2,470 2,475 2,465 2,465 2,900
2007/11/16 2,480 2,480 2,475 2,480 1,500
2007/11/15 2,480 2,480 2,475 2,475 1,800
2007/11/14 2,470 2,475 2,470 2,475 2,500
2007/11/13 2,475 2,480 2,475 2,480 1,300
2007/11/12 2,500 2,500 2,450 2,480 5,800
2007/11/09 2,500 2,510 2,500 2,500 1,700
2007/11/08 2,505 2,510 2,500 2,505 5,000
2007/11/07 2,530 2,530 2,525 2,525 1,600
2007/11/06 2,525 2,530 2,520 2,530 1,600
2007/11/05 2,530 2,530 2,525 2,525 3,100
2007/11/02 2,525 2,530 2,525 2,530 1,400
2007/11/01 2,530 2,530 2,525 2,530 1,700
2007/10/31 2,530 2,540 2,525 2,530 1,500
2007/10/30 2,530 2,545 2,530 2,540 900
2007/10/29 2,520 2,535 2,515 2,525 2,300
2007/10/26 2,525 2,525 2,500 2,505 7,200
2007/10/25 2,535 2,540 2,530 2,530 4,700
2007/10/24 2,565 2,565 2,540 2,540 5,800
2007/10/23 2,570 2,575 2,570 2,570 2,500
2007/10/22 2,590 2,590 2,570 2,575 3,800
2007/10/19 2,600 2,600 2,595 2,595 1,600
2007/10/18 2,590 2,595 2,590 2,595 1,200
2007/10/17 2,590 2,590 2,585 2,590 1,100
2007/10/16 2,595 2,595 2,585 2,585 1,400
2007/10/15 2,585 2,595 2,585 2,595 1,200
2007/10/12 2,595 2,595 2,585 2,585 1,300
2007/10/11 2,570 2,590 2,570 2,585 1,000
2007/10/10 2,570 2,585 2,570 2,580 3,100
2007/10/09 2,590 2,590 2,570 2,585 3,000
2007/10/05 2,595 2,595 2,590 2,590 2,300
2007/10/04 2,595 2,600 2,595 2,595 600
2007/10/03 2,585 2,600 2,575 2,590 2,700
2007/10/02 2,575 2,590 2,575 2,580 800
2007/10/01 2,575 2,600 2,575 2,590 2,200
2007/09/28 2,575 2,580 2,570 2,580 1,400
2007/09/27 2,545 2,565 2,545 2,565 1,400
2007/09/26 2,540 2,550 2,540 2,550 300
2007/09/25 2,570 2,570 2,555 2,555 900
2007/09/21 2,550 2,550 2,530 2,530 2,500
2007/09/20 2,550 2,575 2,535 2,545 1,900
2007/09/19 2,530 2,575 2,530 2,550 1,300
2007/09/18 2,530 2,555 2,530 2,530 2,000
2007/09/14 2,550 2,550 2,530 2,530 3,600
2007/09/13 2,560 2,560 2,550 2,550 2,300
2007/09/12 2,555 2,555 2,550 2,555 2,700
2007/09/11 2,570 2,570 2,555 2,555 2,000
2007/09/10 2,575 2,575 2,555 2,570 2,300
2007/09/07 2,575 2,580 2,575 2,580 1,300
2007/09/06 2,585 2,600 2,575 2,575 1,500
2007/09/05 2,590 2,590 2,580 2,585 1,500
2007/09/04 2,605 2,605 2,590 2,590 2,000
2007/09/03 2,610 2,610 2,590 2,590 600
2007/08/31 2,595 2,625 2,595 2,595 600
2007/08/30 2,590 2,605 2,590 2,595 800
2007/08/29 2,575 2,595 2,575 2,590 600
2007/08/28 2,600 2,600 2,575 2,575 1,100
2007/08/27 2,600 2,600 2,550 2,550 8,900
2007/08/24 2,585 2,595 2,585 2,585 2,000
2007/08/23 2,580 2,610 2,575 2,575 2,800
2007/08/22 2,615 2,615 2,580 2,580 3,600
2007/08/21 2,605 2,630 2,605 2,610 2,300
2007/08/20 2,620 2,625 2,550 2,600 2,400
2007/08/17 2,575 2,575 2,520 2,525 12,600
2007/08/16 2,580 2,580 2,575 2,580 3,400
2007/08/15 2,580 2,595 2,580 2,585 3,600
2007/08/14 2,575 2,610 2,575 2,580 5,500
2007/08/13 2,580 2,600 2,575 2,575 2,900
2007/08/10 2,595 2,650 2,580 2,580 5,700
2007/08/09 2,610 2,620 2,590 2,590 9,600
2007/08/08 2,640 2,640 2,600 2,600 6,200
2007/08/07 2,615 2,675 2,600 2,600 7,600
2007/08/06 2,615 2,615 2,590 2,595 6,700
2007/08/03 2,650 2,655 2,630 2,630 4,800
2007/08/02 2,655 2,660 2,650 2,650 4,800
2007/08/01 2,675 2,675 2,660 2,660 5,200
2007/07/31 2,685 2,685 2,670 2,675 6,800
2007/07/30 2,690 2,700 2,690 2,695 1,400
2007/07/27 2,690 2,695 2,685 2,685 2,100
2007/07/26 2,710 2,730 2,690 2,690 1,600
2007/07/25 2,700 2,700 2,685 2,690 1,300
2007/07/24 2,685 2,690 2,685 2,685 1,700
2007/07/23 2,690 2,690 2,685 2,690 1,800
2007/07/20 2,685 2,690 2,685 2,690 2,300
2007/07/19 2,685 2,690 2,685 2,690 1,300
2007/07/18 2,685 2,690 2,685 2,690 2,000
2007/07/17 2,700 2,700 2,685 2,685 4,500
2007/07/13 2,740 2,740 2,700 2,700 5,600
2007/07/12 2,750 2,750 2,740 2,740 1,400
2007/07/11 2,750 2,760 2,740 2,760 600
2007/07/10 2,740 2,745 2,740 2,740 900
2007/07/09 2,770 2,770 2,740 2,750 2,800
2007/07/06 2,770 2,775 2,770 2,775 1,000
2007/07/05 2,775 2,775 2,775 2,775 400
2007/07/04 2,770 2,775 2,770 2,770 700
2007/07/03 2,780 2,780 2,765 2,770 1,700
2007/07/02 2,770 2,770 2,760 2,765 500
2007/06/29 2,760 2,760 2,755 2,755 500
2007/06/28 2,780 2,780 2,750 2,760 3,400
2007/06/27 2,780 2,780 2,765 2,775 500
2007/06/26 2,775 2,775 2,765 2,765 1,000
2007/06/25 2,770 2,775 2,765 2,775 1,200
2007/06/22 2,765 2,780 2,765 2,765 600
2007/06/21 2,755 2,765 2,755 2,760 1,300
2007/06/20 2,770 2,780 2,760 2,760 2,500
2007/06/19 2,765 2,770 2,765 2,765 700
2007/06/18 2,760 2,760 2,755 2,760 2,100
2007/06/15 2,745 2,755 2,745 2,755 1,900
2007/06/14 2,740 2,745 2,740 2,745 900
2007/06/13 2,740 2,740 2,735 2,740 1,100
2007/06/12 2,750 2,750 2,740 2,740 1,100
2007/06/11 2,720 2,725 2,720 2,725 1,300
2007/06/08 2,695 2,710 2,695 2,705 2,400
2007/06/07 2,690 2,695 2,690 2,695 900
2007/06/06 2,680 2,685 2,680 2,685 900
2007/06/05 2,680 2,685 2,680 2,680 900
2007/06/04 2,680 2,685 2,680 2,685 1,500
2007/06/01 2,680 2,680 2,675 2,675 1,300
2007/05/31 2,680 2,685 2,680 2,680 1,200
2007/05/30 2,680 2,685 2,675 2,685 1,400
2007/05/29 2,680 2,685 2,680 2,680 1,500
2007/05/28 2,680 2,685 2,680 2,685 1,500
2007/05/25 2,680 2,680 2,670 2,675 2,000
2007/05/24 2,675 2,685 2,670 2,680 1,200
2007/05/23 2,670 2,680 2,670 2,675 1,900
2007/05/22 2,680 2,685 2,665 2,670 2,100
2007/05/21 2,685 2,685 2,670 2,685 1,000
2007/05/18 2,690 2,695 2,665 2,665 1,400
2007/05/17 2,665 2,680 2,665 2,670 1,400
2007/05/16 2,680 2,685 2,670 2,680 3,000
2007/05/15 2,700 2,700 2,680 2,685 2,900
2007/05/14 2,700 2,700 2,700 2,700 1,000
2007/05/11 2,700 2,700 2,690 2,700 2,100
2007/05/10 2,700 2,710 2,700 2,700 1,000
2007/05/09 2,720 2,720 2,700 2,710 700
2007/05/08 2,710 2,710 2,695 2,695 2,100
2007/05/07 2,710 2,720 2,710 2,710 1,400
2007/05/02 2,710 2,745 2,710 2,710 1,000
2007/05/01 2,700 2,710 2,700 2,710 900
2007/04/27 2,680 2,685 2,680 2,685 800
2007/04/26 2,685 2,690 2,680 2,690 1,400
2007/04/25 2,700 2,710 2,685 2,685 1,600
2007/04/24 2,695 2,700 2,680 2,690 2,300
2007/04/23 2,750 2,750 2,700 2,700 3,800
2007/04/20 2,765 2,765 2,755 2,755 1,700
2007/04/19 2,755 2,780 2,755 2,780 900
2007/04/18 2,780 2,800 2,755 2,755 1,300
2007/04/17 2,805 2,805 2,750 2,780 2,200
2007/04/16 2,810 2,810 2,800 2,805 1,900
2007/04/13 2,810 2,810 2,800 2,805 2,200
2007/04/12 2,810 2,810 2,805 2,805 800
2007/04/11 2,815 2,820 2,810 2,810 2,200
2007/04/10 2,820 2,820 2,810 2,810 700
2007/04/09 2,810 2,820 2,810 2,820 1,800
2007/04/06 2,810 2,815 2,810 2,810 1,100
2007/04/05 2,820 2,820 2,810 2,810 1,200
2007/04/04 2,830 2,830 2,810 2,815 1,300
2007/04/03 2,810 2,830 2,810 2,830 2,600
2007/04/02 2,850 2,850 2,805 2,820 4,700
2007/03/30 2,865 2,865 2,850 2,855 2,300
2007/03/29 2,850 2,890 2,850 2,865 3,300
2007/03/28 2,860 2,900 2,860 2,890 7,000
2007/03/27 2,910 2,930 2,825 2,850 38,400
2007/03/26 3,020 3,030 3,010 3,010 59,000
2007/03/23 3,060 3,060 3,040 3,040 15,800
2007/03/22 3,060 3,060 3,050 3,060 10,300
2007/03/20 3,050 3,060 3,040 3,060 5,900
2007/03/19 3,040 3,050 3,040 3,050 3,700
2007/03/16 3,040 3,050 3,030 3,040 4,200
2007/03/15 3,030 3,050 3,030 3,040 3,300
2007/03/14 3,030 3,040 3,030 3,030 5,400
2007/03/13 3,030 3,040 3,030 3,030 2,000
2007/03/12 3,050 3,050 3,030 3,040 3,200
2007/03/09 3,040 3,050 3,020 3,030 4,300
2007/03/08 3,040 3,040 3,020 3,040 2,800
2007/03/07 3,030 3,030 3,020 3,020 2,800
2007/03/06 3,000 3,030 3,000 3,010 6,700
2007/03/05 3,020 3,020 3,000 3,010 3,600
2007/03/02 3,020 3,020 3,000 3,020 3,400
2007/03/01 3,020 3,040 3,000 3,000 7,100
2007/02/28 3,020 3,030 3,000 3,020 14,400
2007/02/27 3,050 3,050 3,030 3,050 4,000
2007/02/26 3,050 3,050 3,040 3,040 7,000
2007/02/23 3,040 3,060 3,040 3,050 8,200
2007/02/22 3,040 3,050 3,030 3,050 3,800
2007/02/21 3,040 3,040 3,030 3,040 2,500
2007/02/20 3,030 3,040 3,030 3,040 3,200
2007/02/19 3,050 3,050 3,020 3,030 9,400
2007/02/16 3,050 3,050 3,040 3,050 3,500
2007/02/15 3,040 3,050 3,030 3,050 3,000
2007/02/14 3,040 3,040 3,030 3,040 3,800
2007/02/13 3,030 3,040 3,030 3,030 3,700
2007/02/09 3,030 3,040 3,020 3,040 3,300
2007/02/08 3,030 3,030 3,020 3,020 2,300
2007/02/07 3,020 3,030 3,020 3,030 1,900
2007/02/06 3,020 3,030 3,010 3,010 3,600
2007/02/05 3,020 3,030 3,010 3,030 2,500
2007/02/02 3,020 3,020 3,000 3,020 2,100
2007/02/01 3,020 3,020 3,000 3,010 2,300
2007/01/31 3,020 3,020 3,000 3,020 2,400
2007/01/30 3,040 3,040 3,010 3,010 2,000
2007/01/29 3,020 3,040 3,010 3,010 2,700
2007/01/26 3,020 3,030 3,000 3,000 5,600
2007/01/25 3,050 3,050 3,010 3,030 5,400
2007/01/24 3,050 3,050 3,010 3,040 5,400
2007/01/23 3,040 3,060 3,030 3,050 6,300
2007/01/22 3,040 3,040 3,030 3,030 6,800
2007/01/19 3,020 3,030 3,010 3,030 6,400
2007/01/18 3,020 3,020 2,995 3,000 9,000
2007/01/17 2,990 3,020 2,990 3,020 8,700
2007/01/16 2,940 2,970 2,920 2,970 6,900
2007/01/15 2,885 2,925 2,885 2,900 2,800
2007/01/12 2,870 2,880 2,865 2,880 1,700
2007/01/11 2,875 2,875 2,870 2,870 2,200
2007/01/10 2,875 2,875 2,850 2,875 2,000
2007/01/09 2,855 2,860 2,850 2,860 1,100
2007/01/05 2,860 2,860 2,845 2,850 1,900
2007/01/04 2,870 2,870 2,860 2,860 1,000

このページの先頭へ