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
2009/12/30 2,395 2,400 2,385 2,400 600
2009/12/29 2,400 2,400 2,385 2,395 500
2009/12/28 2,400 2,400 2,395 2,400 1,000
2009/12/25 2,395 2,395 2,375 2,395 1,100
2009/12/24 2,370 2,390 2,370 2,390 600
2009/12/22 2,375 2,380 2,370 2,370 300
2009/12/21 2,375 2,375 2,365 2,375 600
2009/12/18 2,380 2,385 2,370 2,370 300
2009/12/17 2,390 2,390 2,375 2,375 500
2009/12/16 2,365 2,390 2,365 2,385 1,600
2009/12/15 2,370 2,370 2,360 2,360 600
2009/12/14 2,380 2,380 2,380 2,380 1,000
2009/12/11 2,370 2,370 2,360 2,370 800
2009/12/10 2,365 2,370 2,360 2,360 700
2009/12/09 2,345 2,350 2,345 2,345 700
2009/12/08 2,330 2,345 2,330 2,330 700
2009/12/07 2,325 2,340 2,325 2,340 500
2009/12/04 2,320 2,335 2,320 2,330 300
2009/12/03 2,300 2,320 2,300 2,320 700
2009/12/02 2,300 2,305 2,300 2,300 1,700
2009/12/01 2,300 2,300 2,300 2,300 900
2009/11/30 2,300 2,305 2,295 2,295 1,000
2009/11/27 2,295 2,300 2,290 2,295 1,600
2009/11/26 2,320 2,320 2,300 2,300 1,500
2009/11/25 2,330 2,330 2,310 2,310 1,000
2009/11/24 2,330 2,330 2,310 2,325 800
2009/11/20 2,300 2,310 2,300 2,305 1,900
2009/11/19 2,300 2,305 2,300 2,300 1,100
2009/11/18 2,305 2,315 2,305 2,305 900
2009/11/17 2,315 2,315 2,305 2,315 900
2009/11/16 2,310 2,315 2,305 2,310 1,200
2009/11/13 2,310 2,320 2,305 2,310 700
2009/11/12 2,320 2,325 2,300 2,300 2,800
2009/11/11 2,320 2,325 2,320 2,325 1,500
2009/11/10 2,350 2,350 2,330 2,330 700
2009/11/09 2,335 2,350 2,330 2,335 500
2009/11/06 2,350 2,350 2,335 2,335 800
2009/11/05 2,360 2,360 2,350 2,350 2,400
2009/11/04 2,360 2,360 2,360 2,360 200
2009/11/02 2,375 2,375 2,360 2,360 500
2009/10/30 2,380 2,385 2,365 2,365 400
2009/10/29 2,380 2,380 2,355 2,355 1,300
2009/10/28 2,390 2,390 2,380 2,380 900
2009/10/27 2,380 2,385 2,370 2,385 400
2009/10/26 2,380 2,380 2,365 2,375 1,300
2009/10/23 2,365 2,365 2,365 2,365 200
2009/10/22 2,375 2,375 2,360 2,360 500
2009/10/21 2,370 2,370 2,350 2,370 600
2009/10/20 2,335 2,360 2,335 2,360 500
2009/10/19 2,355 2,360 2,335 2,335 500
2009/10/16 2,350 2,350 2,330 2,330 700
2009/10/15 2,330 2,350 2,330 2,350 600
2009/10/14 2,330 2,330 2,330 2,330 300
2009/10/13 2,315 2,330 2,315 2,330 700
2009/10/09 2,330 2,350 2,320 2,340 1,100
2009/10/08 2,330 2,350 2,330 2,340 300
2009/10/07 2,350 2,360 2,330 2,330 900
2009/10/06 2,375 2,375 2,360 2,360 600
2009/10/05 2,350 2,350 2,350 2,350 600
2009/10/02 2,380 2,380 2,350 2,350 2,100
2009/10/01 2,380 2,390 2,380 2,380 1,100
2009/09/30 2,380 2,390 2,380 2,385 1,300
2009/09/29 2,400 2,400 2,365 2,375 1,800
2009/09/28 2,380 2,380 2,360 2,380 4,000
2009/09/25 2,300 2,360 2,290 2,355 13,600
2009/09/24 2,445 2,455 2,435 2,455 31,200
2009/09/18 2,430 2,440 2,420 2,435 14,600
2009/09/17 2,430 2,440 2,430 2,430 6,900
2009/09/16 2,440 2,440 2,435 2,440 5,400
2009/09/15 2,440 2,445 2,435 2,440 4,000
2009/09/14 2,445 2,445 2,440 2,445 6,200
2009/09/11 2,440 2,445 2,435 2,445 3,400
2009/09/10 2,445 2,445 2,440 2,440 3,900
2009/09/09 2,450 2,455 2,440 2,445 3,700
2009/09/08 2,455 2,455 2,440 2,450 4,000
2009/09/07 2,440 2,455 2,440 2,455 2,900
2009/09/04 2,455 2,455 2,440 2,440 2,600
2009/09/03 2,455 2,455 2,450 2,455 3,900
2009/09/02 2,450 2,450 2,440 2,450 1,400
2009/09/01 2,440 2,450 2,440 2,450 1,300
2009/08/31 2,435 2,445 2,435 2,445 1,600
2009/08/28 2,420 2,430 2,415 2,425 2,100
2009/08/27 2,400 2,410 2,400 2,410 900
2009/08/26 2,395 2,400 2,390 2,400 1,900
2009/08/25 2,395 2,395 2,385 2,390 1,900
2009/08/24 2,390 2,390 2,385 2,385 2,800
2009/08/21 2,390 2,390 2,380 2,390 1,300
2009/08/20 2,385 2,390 2,385 2,390 1,400
2009/08/19 2,390 2,390 2,385 2,385 2,500
2009/08/18 2,380 2,390 2,380 2,390 1,500
2009/08/17 2,400 2,405 2,390 2,390 700
2009/08/14 2,400 2,400 2,380 2,395 4,200
2009/08/13 2,395 2,400 2,390 2,400 1,700
2009/08/12 2,410 2,410 2,380 2,390 3,900
2009/08/11 2,405 2,415 2,395 2,415 1,200
2009/08/10 2,415 2,415 2,400 2,405 2,400
2009/08/07 2,410 2,415 2,410 2,410 400
2009/08/06 2,410 2,420 2,410 2,415 500
2009/08/05 2,410 2,415 2,410 2,415 300
2009/08/04 2,415 2,415 2,400 2,410 400
2009/08/03 2,400 2,415 2,400 2,405 900
2009/07/31 2,410 2,415 2,400 2,400 1,200
2009/07/30 2,395 2,405 2,395 2,405 200
2009/07/29 2,400 2,400 2,395 2,395 600
2009/07/28 2,405 2,405 2,400 2,405 900
2009/07/27 2,400 2,400 2,395 2,400 1,100
2009/07/24 2,395 2,400 2,395 2,400 500
2009/07/23 2,390 2,395 2,390 2,395 500
2009/07/22 2,390 2,390 2,380 2,390 800
2009/07/21 2,385 2,385 2,375 2,385 500
2009/07/17 2,375 2,380 2,370 2,380 400
2009/07/16 2,365 2,370 2,365 2,370 300
2009/07/15 2,370 2,370 2,365 2,365 200
2009/07/14 2,370 2,370 2,365 2,365 800
2009/07/13 2,370 2,375 2,365 2,370 800
2009/07/10 2,360 2,380 2,360 2,365 400
2009/07/09 2,380 2,380 2,360 2,360 1,000
2009/07/08 2,390 2,390 2,360 2,360 1,500
2009/07/07 2,380 2,390 2,380 2,380 1,200
2009/07/06 2,385 2,385 2,385 2,385 300
2009/07/03 2,370 2,380 2,370 2,380 300
2009/07/02 2,365 2,375 2,365 2,370 700
2009/07/01 2,365 2,375 2,365 2,375 900
2009/06/30 2,380 2,380 2,365 2,375 600
2009/06/29 2,370 2,380 2,360 2,360 2,100
2009/06/26 2,355 2,360 2,350 2,360 700
2009/06/25 2,360 2,360 2,345 2,355 800
2009/06/24 2,335 2,345 2,335 2,345 700
2009/06/23 2,340 2,345 2,335 2,340 1,200
2009/06/22 2,350 2,360 2,335 2,335 2,500
2009/06/19 2,345 2,345 2,340 2,340 400
2009/06/18 2,325 2,340 2,325 2,340 300
2009/06/17 2,330 2,340 2,315 2,340 700
2009/06/16 2,360 2,360 2,340 2,340 800
2009/06/15 2,365 2,365 2,355 2,355 400
2009/06/12 2,370 2,370 2,355 2,355 1,000
2009/06/11 2,350 2,370 2,350 2,360 1,600
2009/06/10 2,335 2,340 2,320 2,340 900
2009/06/09 2,315 2,330 2,315 2,325 1,700
2009/06/08 2,310 2,310 2,305 2,310 700
2009/06/05 2,305 2,310 2,305 2,305 600
2009/06/04 2,305 2,315 2,300 2,310 800
2009/06/03 2,315 2,315 2,300 2,310 700
2009/06/02 2,315 2,320 2,305 2,305 1,100
2009/06/01 2,300 2,305 2,295 2,305 1,800
2009/05/29 2,295 2,300 2,295 2,300 800
2009/05/28 2,295 2,300 2,295 2,295 800
2009/05/27 2,280 2,285 2,280 2,285 700
2009/05/26 2,275 2,280 2,275 2,280 600
2009/05/25 2,270 2,275 2,265 2,275 1,500
2009/05/22 2,265 2,270 2,265 2,270 400
2009/05/21 2,280 2,280 2,270 2,270 200
2009/05/20 2,270 2,280 2,255 2,280 1,200
2009/05/19 2,280 2,285 2,280 2,285 1,300
2009/05/18 2,295 2,295 2,285 2,285 500
2009/05/15 2,275 2,290 2,275 2,290 700
2009/05/14 2,260 2,270 2,260 2,265 700
2009/05/13 2,255 2,270 2,255 2,260 300
2009/05/12 2,260 2,260 2,250 2,260 1,400
2009/05/11 2,245 2,250 2,245 2,250 600
2009/05/08 2,250 2,250 2,240 2,240 300
2009/05/07 2,245 2,260 2,240 2,260 500
2009/05/01 2,265 2,265 2,230 2,230 1,300
2009/04/30 2,260 2,270 2,230 2,270 2,700
2009/04/28 2,255 2,260 2,250 2,250 500
2009/04/27 2,295 2,295 2,230 2,260 2,600
2009/04/24 2,235 2,260 2,235 2,250 600
2009/04/23 2,230 2,260 2,230 2,260 800
2009/04/22 2,255 2,255 2,250 2,250 2,400
2009/04/21 2,260 2,265 2,255 2,255 1,100
2009/04/20 2,265 2,265 2,260 2,260 1,300
2009/04/17 2,265 2,265 2,265 2,265 300
2009/04/16 2,270 2,275 2,270 2,270 300
2009/04/15 2,300 2,300 2,255 2,255 3,000
2009/04/14 2,295 2,295 2,295 2,295 200
2009/04/13 2,280 2,300 2,275 2,285 2,600
2009/04/10 2,280 2,285 2,275 2,275 900
2009/04/09 2,275 2,290 2,275 2,280 600
2009/04/08 2,275 2,285 2,275 2,275 700
2009/04/07 2,265 2,280 2,265 2,270 500
2009/04/06 2,265 2,280 2,260 2,270 1,700
2009/04/03 2,295 2,295 2,275 2,275 1,200
2009/04/02 2,280 2,290 2,280 2,290 1,500
2009/04/01 2,295 2,295 2,270 2,270 1,000
2009/03/31 2,300 2,300 2,280 2,300 4,300
2009/03/30 2,265 2,290 2,250 2,290 2,100
2009/03/27 2,275 2,300 2,245 2,250 7,900
2009/03/26 2,295 2,300 2,275 2,275 29,200
2009/03/25 2,335 2,360 2,300 2,320 98,100
2009/03/24 2,405 2,415 2,365 2,415 20,700
2009/03/23 2,405 2,430 2,405 2,425 9,000
2009/03/19 2,400 2,405 2,400 2,405 4,400
2009/03/18 2,390 2,395 2,390 2,395 2,600
2009/03/17 2,395 2,395 2,390 2,395 2,100
2009/03/16 2,395 2,395 2,385 2,395 3,800
2009/03/13 2,390 2,395 2,385 2,395 2,000
2009/03/12 2,390 2,395 2,385 2,385 2,100
2009/03/11 2,390 2,395 2,390 2,395 1,700
2009/03/10 2,390 2,395 2,385 2,385 1,800
2009/03/09 2,395 2,395 2,380 2,390 2,400
2009/03/06 2,385 2,395 2,380 2,395 1,500
2009/03/05 2,390 2,395 2,380 2,390 2,100
2009/03/04 2,385 2,395 2,380 2,395 1,500
2009/03/03 2,380 2,380 2,360 2,380 1,400
2009/03/02 2,385 2,385 2,350 2,380 3,300
2009/02/27 2,350 2,350 2,340 2,350 1,200
2009/02/26 2,335 2,340 2,330 2,340 1,100
2009/02/25 2,325 2,335 2,320 2,325 3,200
2009/02/24 2,310 2,315 2,305 2,315 1,600
2009/02/23 2,320 2,320 2,305 2,305 2,300
2009/02/20 2,310 2,330 2,305 2,305 2,400
2009/02/19 2,345 2,345 2,320 2,320 3,200
2009/02/18 2,345 2,350 2,330 2,350 1,400
2009/02/17 2,350 2,370 2,320 2,370 2,000
2009/02/16 2,360 2,375 2,350 2,370 3,500
2009/02/13 2,355 2,385 2,355 2,375 2,100
2009/02/12 2,330 2,350 2,320 2,350 2,700
2009/02/10 2,325 2,330 2,310 2,320 1,600
2009/02/09 2,300 2,320 2,300 2,310 1,600
2009/02/06 2,300 2,300 2,290 2,300 400
2009/02/05 2,300 2,305 2,290 2,300 800
2009/02/04 2,305 2,305 2,290 2,290 1,300
2009/02/03 2,280 2,300 2,280 2,285 300
2009/02/02 2,300 2,300 2,285 2,285 1,700
2009/01/30 2,300 2,305 2,285 2,290 1,000
2009/01/29 2,290 2,290 2,290 2,290 100
2009/01/28 2,300 2,300 2,290 2,290 1,000
2009/01/27 2,285 2,290 2,280 2,290 500
2009/01/26 2,300 2,305 2,275 2,305 1,300
2009/01/23 2,290 2,300 2,270 2,285 2,200
2009/01/22 2,305 2,305 2,290 2,290 1,000
2009/01/21 2,305 2,305 2,300 2,300 900
2009/01/20 2,300 2,305 2,290 2,300 900
2009/01/19 2,300 2,300 2,290 2,290 800
2009/01/16 2,300 2,300 2,290 2,300 300
2009/01/15 2,295 2,300 2,285 2,300 500
2009/01/14 2,295 2,300 2,285 2,295 1,200
2009/01/13 2,280 2,285 2,280 2,285 200
2009/01/09 2,295 2,295 2,290 2,290 200
2009/01/08 2,290 2,295 2,290 2,290 400
2009/01/07 2,295 2,295 2,280 2,295 600
2009/01/06 2,285 2,300 2,280 2,300 1,900
2009/01/05 2,285 2,285 2,285 2,285 200

このページの先頭へ