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
2010/12/30 2,488 2,488 2,481 2,481 500
2010/12/29 2,485 2,488 2,481 2,485 600
2010/12/28 2,485 2,485 2,481 2,481 500
2010/12/27 2,484 2,488 2,477 2,480 1,100
2010/12/24 2,475 2,479 2,475 2,475 1,800
2010/12/22 2,480 2,485 2,477 2,477 800
2010/12/21 2,486 2,488 2,480 2,480 700
2010/12/20 2,485 2,486 2,475 2,478 1,000
2010/12/17 2,471 2,473 2,471 2,473 200
2010/12/16 2,460 2,465 2,460 2,465 500
2010/12/15 2,467 2,467 2,451 2,451 600
2010/12/14 2,448 2,460 2,448 2,460 900
2010/12/13 2,448 2,460 2,448 2,460 1,800
2010/12/10 2,467 2,467 2,446 2,446 400
2010/12/09 2,468 2,468 2,432 2,465 1,100
2010/12/08 2,460 2,465 2,451 2,465 1,800
2010/12/07 2,425 2,440 2,424 2,440 1,900
2010/12/06 2,425 2,425 2,423 2,423 900
2010/12/03 2,420 2,421 2,410 2,420 500
2010/12/02 2,419 2,419 2,419 2,419 100
2010/12/01 2,404 2,414 2,403 2,414 300
2010/11/30 2,425 2,425 2,410 2,415 800
2010/11/29 2,390 2,430 2,390 2,428 1,800
2010/11/26 2,365 2,376 2,365 2,376 400
2010/11/25 2,355 2,370 2,355 2,370 2,900
2010/11/24 2,360 2,365 2,359 2,365 600
2010/11/22 2,360 2,360 2,359 2,360 1,600
2010/11/19 2,356 2,360 2,356 2,360 1,600
2010/11/18 2,360 2,360 2,359 2,360 1,000
2010/11/17 2,359 2,380 2,358 2,358 700
2010/11/16 2,360 2,360 2,359 2,359 1,300
2010/11/15 2,365 2,365 2,360 2,360 800
2010/11/12 2,370 2,373 2,362 2,362 1,400
2010/11/11 2,352 2,374 2,352 2,374 600
2010/11/10 2,348 2,365 2,347 2,350 1,800
2010/11/09 2,350 2,350 2,348 2,349 1,500
2010/11/08 2,350 2,350 2,349 2,350 1,300
2010/11/05 2,345 2,356 2,345 2,356 300
2010/11/04 2,346 2,350 2,345 2,345 900
2010/11/02 2,350 2,351 2,349 2,350 1,700
2010/11/01 2,351 2,351 2,350 2,351 1,000
2010/10/29 2,356 2,356 2,351 2,351 500
2010/10/28 2,358 2,358 2,351 2,351 700
2010/10/27 2,360 2,360 2,351 2,351 800
2010/10/26 2,350 2,364 2,350 2,360 1,200
2010/10/25 2,368 2,369 2,365 2,365 1,600
2010/10/22 2,360 2,368 2,360 2,368 1,600
2010/10/21 2,365 2,365 2,360 2,365 300
2010/10/20 2,365 2,365 2,365 2,365 300
2010/10/19 2,360 2,380 2,360 2,365 1,300
2010/10/18 2,360 2,360 2,360 2,360 900
2010/10/15 2,360 2,360 2,351 2,360 1,100
2010/10/14 2,351 2,368 2,351 2,360 300
2010/10/13 2,360 2,360 2,350 2,350 1,400
2010/10/12 2,350 2,357 2,350 2,351 1,500
2010/10/08 2,400 2,400 2,352 2,352 2,700
2010/10/07 2,402 2,408 2,402 2,408 500
2010/10/06 2,400 2,404 2,400 2,401 1,000
2010/10/05 2,404 2,408 2,401 2,408 1,400
2010/10/04 2,402 2,410 2,401 2,404 1,600
2010/10/01 2,411 2,412 2,405 2,405 1,100
2010/09/30 2,430 2,430 2,414 2,420 1,600
2010/09/29 2,420 2,437 2,419 2,430 1,900
2010/09/28 2,411 2,418 2,400 2,418 12,500
2010/09/27 2,505 2,512 2,505 2,506 22,000
2010/09/24 2,506 2,510 2,505 2,505 12,700
2010/09/22 2,502 2,507 2,501 2,506 8,100
2010/09/21 2,504 2,504 2,502 2,502 5,800
2010/09/17 2,506 2,507 2,501 2,504 2,900
2010/09/16 2,515 2,515 2,507 2,507 2,700
2010/09/15 2,518 2,518 2,512 2,515 1,900
2010/09/14 2,520 2,522 2,518 2,518 2,000
2010/09/13 2,515 2,519 2,514 2,519 2,000
2010/09/10 2,505 2,516 2,505 2,512 2,900
2010/09/09 2,500 2,505 2,500 2,505 1,400
2010/09/08 2,498 2,500 2,493 2,500 2,500
2010/09/07 2,498 2,499 2,490 2,498 1,500
2010/09/06 2,489 2,497 2,486 2,496 1,900
2010/09/03 2,469 2,480 2,466 2,480 800
2010/09/02 2,485 2,485 2,470 2,470 1,800
2010/09/01 2,495 2,495 2,480 2,485 700
2010/08/31 2,468 2,480 2,468 2,480 1,400
2010/08/30 2,469 2,480 2,465 2,468 2,500
2010/08/27 2,455 2,465 2,455 2,460 1,100
2010/08/26 2,451 2,454 2,447 2,454 500
2010/08/25 2,451 2,451 2,442 2,451 1,000
2010/08/24 2,459 2,459 2,451 2,451 1,000
2010/08/23 2,440 2,459 2,440 2,459 500
2010/08/20 2,435 2,435 2,435 2,435 400
2010/08/19 2,450 2,455 2,450 2,455 300
2010/08/18 2,449 2,450 2,433 2,450 800
2010/08/17 2,450 2,450 2,435 2,447 700
2010/08/16 2,450 2,450 2,441 2,449 600
2010/08/13 2,437 2,445 2,430 2,443 700
2010/08/12 2,431 2,439 2,429 2,437 1,400
2010/08/11 2,435 2,443 2,431 2,443 1,000
2010/08/10 2,448 2,448 2,431 2,440 500
2010/08/09 2,431 2,432 2,431 2,432 600
2010/08/06 2,430 2,445 2,430 2,445 900
2010/08/05 2,432 2,448 2,430 2,430 500
2010/08/04 2,450 2,450 2,430 2,445 500
2010/08/03 2,456 2,459 2,450 2,455 900
2010/08/02 2,462 2,462 2,456 2,456 800
2010/07/30 2,466 2,475 2,462 2,475 2,100
2010/07/29 2,445 2,460 2,440 2,460 1,300
2010/07/28 2,438 2,440 2,432 2,440 1,600
2010/07/27 2,413 2,429 2,413 2,429 400
2010/07/26 2,429 2,429 2,400 2,414 1,700
2010/07/23 2,400 2,404 2,399 2,400 900
2010/07/22 2,400 2,400 2,395 2,400 800
2010/07/21 2,397 2,398 2,396 2,396 400
2010/07/20 2,396 2,397 2,396 2,397 200
2010/07/16 2,395 2,398 2,390 2,396 800
2010/07/15 2,398 2,398 2,395 2,398 700
2010/07/14 2,397 2,398 2,395 2,395 800
2010/07/13 2,398 2,398 2,395 2,398 900
2010/07/12 2,395 2,398 2,391 2,398 600
2010/07/09 2,400 2,400 2,395 2,395 900
2010/07/08 2,397 2,397 2,393 2,397 400
2010/07/07 2,395 2,396 2,390 2,391 700
2010/07/06 2,398 2,398 2,390 2,395 1,100
2010/07/05 2,385 2,390 2,385 2,390 300
2010/07/02 2,380 2,385 2,370 2,385 1,700
2010/07/01 2,382 2,395 2,380 2,385 700
2010/06/30 2,391 2,394 2,380 2,394 1,400
2010/06/29 2,391 2,401 2,390 2,390 800
2010/06/28 2,391 2,400 2,384 2,390 1,100
2010/06/25 2,390 2,390 2,380 2,380 1,000
2010/06/24 2,385 2,399 2,385 2,398 300
2010/06/23 2,380 2,380 2,377 2,378 400
2010/06/22 2,380 2,380 2,370 2,380 400
2010/06/21 2,400 2,400 2,380 2,380 1,500
2010/06/18 2,398 2,398 2,370 2,398 800
2010/06/17 2,382 2,390 2,380 2,380 900
2010/06/16 2,344 2,380 2,344 2,377 1,700
2010/06/15 2,340 2,344 2,340 2,344 900
2010/06/14 2,325 2,340 2,305 2,340 1,000
2010/06/11 2,318 2,325 2,300 2,325 1,000
2010/06/10 2,309 2,312 2,300 2,300 1,500
2010/06/09 2,309 2,310 2,303 2,309 900
2010/06/08 2,301 2,313 2,301 2,303 1,300
2010/06/07 2,289 2,321 2,281 2,318 3,000
2010/06/04 2,300 2,300 2,280 2,281 2,400
2010/06/03 2,333 2,333 2,292 2,292 3,400
2010/06/02 2,245 2,298 2,245 2,295 5,000
2010/06/01 2,234 2,250 2,234 2,234 7,500
2010/05/31 2,216 2,230 2,215 2,230 6,900
2010/05/28 2,268 2,268 2,216 2,216 46,700
2010/05/27 2,263 2,288 2,260 2,270 6,500
2010/05/26 2,305 2,309 2,252 2,254 13,900
2010/05/25 2,337 2,337 2,306 2,310 5,700
2010/05/24 2,320 2,320 2,304 2,308 2,900
2010/05/21 2,325 2,330 2,300 2,318 7,300
2010/05/20 2,389 2,389 2,352 2,352 4,900
2010/05/19 2,400 2,409 2,376 2,392 8,600
2010/05/18 2,432 2,436 2,430 2,435 800
2010/05/17 2,435 2,436 2,430 2,430 1,000
2010/05/14 2,440 2,440 2,435 2,435 1,400
2010/05/13 2,437 2,439 2,436 2,439 1,000
2010/05/12 2,439 2,439 2,438 2,438 200
2010/05/11 2,430 2,439 2,430 2,439 1,500
2010/05/10 2,438 2,438 2,420 2,429 1,800
2010/05/07 2,430 2,430 2,400 2,410 4,200
2010/05/06 2,465 2,466 2,450 2,450 2,400
2010/04/30 2,472 2,475 2,466 2,466 600
2010/04/28 2,472 2,472 2,465 2,470 1,200
2010/04/27 2,473 2,473 2,470 2,472 500
2010/04/26 2,475 2,475 2,466 2,470 900
2010/04/23 2,468 2,470 2,465 2,466 1,100
2010/04/22 2,466 2,470 2,465 2,468 1,000
2010/04/21 2,465 2,468 2,460 2,465 800
2010/04/20 2,454 2,463 2,453 2,463 700
2010/04/19 2,450 2,470 2,450 2,452 1,000
2010/04/16 2,451 2,489 2,450 2,465 2,300
2010/04/15 2,448 2,450 2,438 2,450 1,900
2010/04/14 2,444 2,445 2,430 2,445 1,400
2010/04/13 2,432 2,438 2,431 2,438 900
2010/04/12 2,430 2,434 2,430 2,431 1,200
2010/04/09 2,419 2,430 2,419 2,423 1,600
2010/04/08 2,413 2,419 2,413 2,416 400
2010/04/07 2,420 2,420 2,412 2,413 700
2010/04/06 2,425 2,425 2,420 2,420 1,500
2010/04/05 2,430 2,430 2,425 2,425 800
2010/04/02 2,430 2,430 2,421 2,430 1,200
2010/04/01 2,412 2,434 2,410 2,430 1,800
2010/03/31 2,410 2,439 2,410 2,413 2,300
2010/03/30 2,440 2,440 2,405 2,410 2,300
2010/03/29 2,450 2,455 2,430 2,440 14,000
2010/03/26 2,510 2,560 2,503 2,539 15,400
2010/03/25 2,510 2,550 2,510 2,550 8,000
2010/03/24 2,499 2,500 2,495 2,500 9,500
2010/03/23 2,500 2,500 2,497 2,499 6,200
2010/03/19 2,498 2,500 2,498 2,499 2,600
2010/03/18 2,500 2,500 2,498 2,499 1,600
2010/03/17 2,499 2,500 2,498 2,500 4,100
2010/03/16 2,495 2,499 2,494 2,499 2,700
2010/03/15 2,492 2,494 2,490 2,494 2,800
2010/03/12 2,482 2,493 2,480 2,493 1,300
2010/03/11 2,485 2,490 2,481 2,481 1,000
2010/03/10 2,489 2,490 2,480 2,490 1,500
2010/03/09 2,485 2,489 2,480 2,489 1,900
2010/03/08 2,480 2,481 2,479 2,481 2,100
2010/03/05 2,479 2,481 2,477 2,477 1,900
2010/03/04 2,469 2,479 2,466 2,479 1,800
2010/03/03 2,457 2,470 2,456 2,465 2,000
2010/03/02 2,450 2,470 2,450 2,458 1,700
2010/03/01 2,450 2,455 2,445 2,455 2,100
2010/02/26 2,445 2,450 2,440 2,445 2,600
2010/02/25 2,455 2,455 2,449 2,450 2,100
2010/02/24 2,450 2,455 2,446 2,455 1,100
2010/02/23 2,450 2,456 2,450 2,450 1,600
2010/02/22 2,439 2,450 2,439 2,449 900
2010/02/19 2,435 2,435 2,435 2,435 1,400
2010/02/18 2,439 2,439 2,432 2,435 1,200
2010/02/17 2,420 2,440 2,420 2,439 1,500
2010/02/16 2,420 2,435 2,420 2,430 3,100
2010/02/15 2,435 2,440 2,435 2,435 2,300
2010/02/12 2,440 2,450 2,435 2,450 1,900
2010/02/10 2,461 2,470 2,440 2,450 4,400
2010/02/09 2,460 2,470 2,445 2,470 2,300
2010/02/08 2,456 2,460 2,456 2,460 1,300
2010/02/05 2,450 2,455 2,440 2,455 1,800
2010/02/04 2,450 2,450 2,445 2,450 900
2010/02/03 2,441 2,450 2,440 2,449 1,000
2010/02/02 2,440 2,450 2,440 2,445 400
2010/02/01 2,449 2,449 2,442 2,442 500
2010/01/29 2,441 2,449 2,441 2,449 200
2010/01/28 2,450 2,450 2,440 2,443 1,300
2010/01/27 2,445 2,449 2,440 2,449 500
2010/01/26 2,430 2,445 2,430 2,445 1,100
2010/01/25 2,430 2,430 2,430 2,430 2,000
2010/01/22 2,430 2,430 2,420 2,430 500
2010/01/21 2,416 2,430 2,416 2,430 400
2010/01/20 2,420 2,424 2,420 2,424 300
2010/01/19 2,424 2,424 2,412 2,412 500
2010/01/18 2,411 2,415 2,410 2,410 700
2010/01/15 2,420 2,420 2,410 2,410 1,200
2010/01/14 2,415 2,420 2,411 2,420 700
2010/01/13 2,405 2,415 2,400 2,415 1,100
2010/01/12 2,390 2,400 2,390 2,395 600
2010/01/08 2,400 2,400 2,390 2,390 1,200
2010/01/07 2,400 2,400 2,395 2,397 1,000
2010/01/06 2,400 2,400 2,400 2,400 500
2010/01/05 2,405 2,410 2,395 2,395 700
2010/01/04 2,390 2,405 2,390 2,405 500

このページの先頭へ