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
2008/12/30 2,265 2,270 2,265 2,270 200
2008/12/29 2,285 2,290 2,265 2,265 1,200
2008/12/26 2,230 2,270 2,230 2,270 300
2008/12/25 2,245 2,260 2,240 2,260 1,200
2008/12/24 2,205 2,235 2,200 2,235 1,100
2008/12/22 2,235 2,245 2,200 2,200 2,400
2008/12/19 2,240 2,240 2,220 2,230 600
2008/12/18 2,225 2,230 2,225 2,230 200
2008/12/17 2,230 2,240 2,210 2,210 700
2008/12/16 2,230 2,230 2,210 2,210 400
2008/12/15 2,240 2,245 2,210 2,230 1,200
2008/12/12 2,225 2,235 2,205 2,205 1,200
2008/12/11 2,205 2,205 2,200 2,205 300
2008/12/10 2,200 2,220 2,200 2,205 600
2008/12/09 2,200 2,205 2,200 2,200 600
2008/12/08 2,190 2,200 2,190 2,200 600
2008/12/05 2,190 2,190 2,190 2,190 100
2008/12/04 2,220 2,220 2,185 2,190 700
2008/12/03 2,200 2,200 2,190 2,195 600
2008/12/02 2,200 2,205 2,200 2,200 1,000
2008/12/01 2,240 2,240 2,230 2,230 400
2008/11/28 2,225 2,225 2,185 2,225 900
2008/11/27 2,210 2,220 2,200 2,220 500
2008/11/26 2,205 2,210 2,205 2,210 300
2008/11/25 2,210 2,210 2,155 2,205 1,100
2008/11/21 2,155 2,175 2,150 2,155 2,200
2008/11/20 2,155 2,175 2,150 2,155 1,300
2008/11/19 2,175 2,175 2,160 2,160 500
2008/11/18 2,180 2,180 2,155 2,155 1,100
2008/11/17 2,190 2,190 2,175 2,180 700
2008/11/14 2,200 2,200 2,190 2,190 1,000
2008/11/13 2,180 2,200 2,180 2,190 1,100
2008/11/12 2,185 2,195 2,185 2,185 600
2008/11/11 2,200 2,200 2,190 2,190 900
2008/11/10 2,200 2,205 2,200 2,200 600
2008/11/07 2,200 2,200 2,180 2,185 2,000
2008/11/06 2,205 2,220 2,205 2,220 500
2008/11/05 2,215 2,220 2,200 2,200 1,600
2008/11/04 2,200 2,200 2,200 2,200 800
2008/10/31 2,190 2,190 2,175 2,180 400
2008/10/30 2,180 2,200 2,175 2,200 1,500
2008/10/29 2,195 2,200 2,170 2,200 1,500
2008/10/28 2,195 2,200 2,170 2,170 1,700
2008/10/27 2,220 2,230 2,170 2,185 3,300
2008/10/24 2,210 2,210 2,190 2,210 1,700
2008/10/23 2,210 2,210 2,175 2,210 2,600
2008/10/22 2,240 2,245 2,210 2,210 600
2008/10/21 2,240 2,240 2,200 2,240 1,000
2008/10/20 2,130 2,190 2,130 2,190 900
2008/10/17 2,150 2,160 2,130 2,130 1,400
2008/10/16 2,180 2,190 2,105 2,130 1,800
2008/10/15 2,200 2,205 2,180 2,185 2,100
2008/10/14 2,165 2,165 2,110 2,160 2,400
2008/10/10 2,005 2,010 1,990 2,000 3,700
2008/10/09 2,010 2,055 2,000 2,005 3,200
2008/10/08 2,145 2,145 2,010 2,010 4,400
2008/10/07 2,100 2,110 2,050 2,110 3,900
2008/10/06 2,150 2,155 2,140 2,145 2,900
2008/10/03 2,200 2,210 2,170 2,170 2,200
2008/10/02 2,255 2,255 2,230 2,230 1,200
2008/10/01 2,265 2,270 2,260 2,270 1,600
2008/09/30 2,250 2,270 2,230 2,265 2,700
2008/09/29 2,290 2,290 2,280 2,290 1,900
2008/09/26 2,235 2,260 2,235 2,260 4,500
2008/09/25 2,230 2,300 2,230 2,295 29,500
2008/09/24 2,355 2,365 2,320 2,330 88,700
2008/09/22 2,400 2,410 2,390 2,400 8,900
2008/09/19 2,370 2,390 2,370 2,380 2,500
2008/09/18 2,375 2,395 2,365 2,375 3,000
2008/09/17 2,375 2,395 2,350 2,395 2,700
2008/09/16 2,350 2,395 2,330 2,350 4,700
2008/09/12 2,400 2,415 2,395 2,410 2,600
2008/09/11 2,375 2,390 2,375 2,390 1,100
2008/09/10 2,360 2,370 2,355 2,370 1,900
2008/09/09 2,345 2,355 2,345 2,355 2,000
2008/09/08 2,330 2,345 2,320 2,345 1,500
2008/09/05 2,335 2,335 2,310 2,310 1,200
2008/09/04 2,320 2,345 2,320 2,345 400
2008/09/03 2,350 2,350 2,315 2,320 1,300
2008/09/02 2,340 2,350 2,315 2,315 1,700
2008/09/01 2,300 2,340 2,300 2,340 1,000
2008/08/29 2,300 2,300 2,290 2,300 400
2008/08/28 2,295 2,300 2,280 2,290 700
2008/08/27 2,285 2,285 2,280 2,280 1,000
2008/08/26 2,275 2,275 2,265 2,265 700
2008/08/25 2,270 2,275 2,265 2,265 1,000
2008/08/22 2,255 2,265 2,255 2,265 400
2008/08/21 2,270 2,270 2,255 2,255 700
2008/08/20 2,260 2,265 2,260 2,265 400
2008/08/19 2,250 2,260 2,250 2,260 400
2008/08/18 2,250 2,250 2,245 2,250 500
2008/08/15 2,255 2,260 2,220 2,240 400
2008/08/14 2,220 2,240 2,220 2,220 1,000
2008/08/13 2,235 2,235 2,220 2,230 1,100
2008/08/12 2,250 2,250 2,240 2,240 600
2008/08/11 2,240 2,245 2,240 2,245 300
2008/08/08 2,240 2,240 2,235 2,240 1,000
2008/08/07 2,245 2,270 2,245 2,250 1,500
2008/08/06 2,245 2,260 2,245 2,260 1,100
2008/08/05 2,255 2,260 2,245 2,260 1,300
2008/08/04 2,260 2,260 2,250 2,250 600
2008/08/01 2,260 2,260 2,240 2,250 400
2008/07/31 2,255 2,255 2,240 2,240 400
2008/07/30 2,250 2,265 2,250 2,255 400
2008/07/29 2,240 2,260 2,235 2,235 900
2008/07/28 2,235 2,235 2,230 2,235 900
2008/07/25 2,220 2,225 2,220 2,225 800
2008/07/24 2,210 2,210 2,190 2,205 900
2008/07/23 2,180 2,210 2,180 2,185 1,200
2008/07/22 2,180 2,180 2,170 2,170 300
2008/07/18 2,175 2,180 2,170 2,180 700
2008/07/17 2,165 2,180 2,165 2,180 300
2008/07/16 2,170 2,170 2,160 2,160 600
2008/07/15 2,175 2,175 2,165 2,170 400
2008/07/14 2,190 2,200 2,170 2,170 1,400
2008/07/11 2,195 2,195 2,185 2,190 400
2008/07/10 2,180 2,195 2,170 2,195 1,000
2008/07/09 2,200 2,200 2,185 2,185 400
2008/07/08 2,200 2,200 2,185 2,185 600
2008/07/07 2,200 2,200 2,180 2,200 1,000
2008/07/04 2,160 2,175 2,160 2,160 700
2008/07/03 2,165 2,180 2,160 2,160 1,100
2008/07/02 2,180 2,180 2,170 2,170 1,200
2008/07/01 2,160 2,175 2,160 2,170 500
2008/06/30 2,175 2,175 2,170 2,170 1,100
2008/06/27 2,170 2,170 2,140 2,155 1,000
2008/06/26 2,150 2,170 2,140 2,140 500
2008/06/25 2,180 2,180 2,150 2,150 800
2008/06/24 2,155 2,160 2,140 2,150 700
2008/06/23 2,120 2,155 2,120 2,155 900
2008/06/20 2,160 2,160 2,140 2,140 1,500
2008/06/19 2,160 2,175 2,155 2,155 1,000
2008/06/18 2,155 2,160 2,155 2,155 600
2008/06/17 2,155 2,155 2,150 2,155 500
2008/06/16 2,150 2,170 2,150 2,155 700
2008/06/12 2,155 2,180 2,150 2,175 800
2008/06/11 2,160 2,165 2,150 2,150 600
2008/06/10 2,160 2,170 2,160 2,160 700
2008/06/09 2,165 2,185 2,160 2,160 400
2008/06/06 2,160 2,165 2,160 2,165 400
2008/06/05 2,175 2,175 2,170 2,170 500
2008/06/04 2,175 2,180 2,175 2,180 900
2008/06/03 2,165 2,165 2,160 2,165 400
2008/06/02 2,155 2,165 2,155 2,155 1,000
2008/05/30 2,150 2,155 2,145 2,155 400
2008/05/29 2,135 2,155 2,135 2,150 500
2008/05/28 2,155 2,155 2,130 2,130 800
2008/05/27 2,155 2,155 2,150 2,150 400
2008/05/26 2,150 2,165 2,115 2,120 1,600
2008/05/23 2,150 2,150 2,150 2,150 200
2008/05/22 2,135 2,135 2,120 2,120 1,100
2008/05/21 2,145 2,145 2,135 2,135 300
2008/05/20 2,150 2,160 2,145 2,145 300
2008/05/19 2,175 2,185 2,035 2,110 4,100
2008/05/16 2,140 2,200 2,135 2,185 3,300
2008/05/15 2,160 2,160 2,150 2,150 500
2008/05/14 2,160 2,160 2,160 2,160 200
2008/05/13 2,170 2,170 2,160 2,160 300
2008/05/12 2,155 2,160 2,150 2,150 600
2008/05/09 2,150 2,185 2,150 2,185 400
2008/05/08 2,170 2,180 2,165 2,165 400
2008/05/07 2,180 2,190 2,165 2,170 600
2008/05/02 2,170 2,175 2,165 2,165 900
2008/05/01 2,160 2,170 2,160 2,165 1,000
2008/04/30 2,195 2,195 2,160 2,160 1,400
2008/04/28 2,160 2,180 2,150 2,180 1,000
2008/04/25 2,180 2,180 2,155 2,155 1,000
2008/04/24 2,190 2,190 2,115 2,140 2,300
2008/04/23 2,110 2,115 2,110 2,115 500
2008/04/22 2,115 2,115 2,110 2,110 300
2008/04/21 2,105 2,105 2,090 2,095 900
2008/04/18 2,070 2,100 2,070 2,095 500
2008/04/17 2,075 2,100 2,070 2,070 2,200
2008/04/16 2,075 2,075 2,070 2,075 400
2008/04/15 2,085 2,085 2,075 2,075 600
2008/04/14 2,080 2,080 2,070 2,075 1,000
2008/04/11 2,080 2,080 2,075 2,075 700
2008/04/10 2,090 2,090 2,080 2,080 800
2008/04/09 2,085 2,090 2,080 2,085 1,000
2008/04/08 2,080 2,090 2,080 2,085 600
2008/04/07 2,100 2,100 2,075 2,090 1,800
2008/04/04 2,070 2,080 2,070 2,075 700
2008/04/03 2,070 2,075 2,060 2,075 1,200
2008/04/02 2,075 2,080 2,065 2,070 2,000
2008/04/01 2,090 2,090 2,080 2,080 1,700
2008/03/31 2,130 2,130 2,095 2,095 1,800
2008/03/28 2,080 2,110 2,080 2,090 2,600
2008/03/27 2,055 2,100 2,055 2,070 3,700
2008/03/26 2,125 2,145 2,120 2,130 17,900
2008/03/25 2,275 2,280 2,250 2,255 41,300
2008/03/24 2,280 2,285 2,270 2,275 13,600
2008/03/21 2,245 2,265 2,230 2,265 7,500
2008/03/19 2,200 2,220 2,200 2,220 3,900
2008/03/18 2,190 2,200 2,180 2,180 3,400
2008/03/17 2,200 2,200 2,165 2,180 3,300
2008/03/14 2,205 2,220 2,190 2,200 3,100
2008/03/13 2,155 2,195 2,155 2,190 2,200
2008/03/12 2,155 2,185 2,150 2,150 3,100
2008/03/11 2,110 2,115 2,100 2,110 6,300
2008/03/10 2,200 2,200 2,120 2,120 7,900
2008/03/07 2,245 2,245 2,210 2,215 6,800
2008/03/06 2,220 2,235 2,220 2,235 3,600
2008/03/05 2,210 2,215 2,200 2,205 4,700
2008/03/04 2,150 2,190 2,130 2,190 5,500
2008/03/03 2,100 2,140 2,070 2,140 7,900
2008/02/29 2,150 2,150 2,070 2,075 21,700
2008/02/28 2,260 2,260 2,150 2,165 23,600
2008/02/27 2,300 2,330 2,245 2,270 24,600
2008/02/26 2,395 2,395 2,285 2,290 29,900
2008/02/25 2,460 2,460 2,450 2,450 3,400
2008/02/22 2,460 2,470 2,450 2,455 2,800
2008/02/21 2,460 2,460 2,450 2,460 1,700
2008/02/20 2,460 2,465 2,450 2,460 2,900
2008/02/19 2,465 2,465 2,455 2,460 3,000
2008/02/18 2,465 2,465 2,455 2,465 2,700
2008/02/15 2,465 2,465 2,460 2,460 1,700
2008/02/14 2,450 2,455 2,445 2,455 1,700
2008/02/13 2,450 2,450 2,445 2,450 1,600
2008/02/12 2,450 2,450 2,410 2,450 3,500
2008/02/08 2,440 2,440 2,430 2,440 1,400
2008/02/07 2,420 2,440 2,420 2,440 1,400
2008/02/06 2,410 2,410 2,400 2,405 1,800
2008/02/05 2,360 2,410 2,360 2,410 2,000
2008/02/04 2,350 2,360 2,345 2,350 4,800
2008/02/01 2,385 2,385 2,345 2,350 5,800
2008/01/31 2,370 2,370 2,360 2,370 2,100
2008/01/30 2,370 2,370 2,345 2,350 7,200
2008/01/29 2,380 2,380 2,345 2,370 8,400
2008/01/28 2,390 2,390 2,365 2,375 5,900
2008/01/25 2,400 2,405 2,390 2,390 5,200
2008/01/24 2,415 2,420 2,390 2,400 7,100
2008/01/23 2,440 2,440 2,400 2,420 7,200
2008/01/22 2,485 2,485 2,430 2,445 6,700
2008/01/21 2,430 2,500 2,420 2,490 5,300
2008/01/18 2,455 2,460 2,425 2,430 5,000
2008/01/17 2,375 2,460 2,375 2,460 4,000
2008/01/16 2,355 2,400 2,300 2,400 6,900
2008/01/15 2,410 2,410 2,360 2,360 4,500
2008/01/11 2,405 2,415 2,400 2,415 3,300
2008/01/10 2,385 2,385 2,365 2,380 3,300
2008/01/09 2,370 2,380 2,360 2,370 1,700
2008/01/08 2,360 2,380 2,340 2,370 1,100
2008/01/07 2,420 2,420 2,305 2,320 2,100
2008/01/04 2,315 2,315 2,280 2,300 1,600

このページの先頭へ