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
2011/12/30 2,542 2,543 2,542 2,543 200
2011/12/29 2,541 2,541 2,533 2,533 400
2011/12/28 2,543 2,547 2,532 2,541 1,500
2011/12/27 2,543 2,543 2,533 2,535 900
2011/12/26 2,543 2,543 2,533 2,543 1,900
2011/12/22 2,530 2,533 2,530 2,532 400
2011/12/21 2,530 2,535 2,530 2,530 500
2011/12/20 2,522 2,530 2,520 2,522 1,100
2011/12/19 2,522 2,523 2,520 2,521 500
2011/12/16 2,515 2,522 2,515 2,522 1,200
2011/12/15 2,514 2,515 2,513 2,515 800
2011/12/14 2,512 2,514 2,510 2,514 700
2011/12/13 2,503 2,514 2,503 2,510 800
2011/12/12 2,505 2,510 2,502 2,506 1,100
2011/12/09 2,501 2,505 2,501 2,505 500
2011/12/08 2,504 2,504 2,500 2,500 2,100
2011/12/07 2,505 2,508 2,498 2,501 2,200
2011/12/06 2,505 2,505 2,501 2,505 2,200
2011/12/05 2,519 2,519 2,502 2,505 2,000
2011/12/02 2,500 2,520 2,500 2,520 2,500
2011/12/01 2,505 2,507 2,495 2,500 2,100
2011/11/30 2,500 2,501 2,500 2,501 600
2011/11/29 2,500 2,507 2,500 2,502 2,300
2011/11/28 2,520 2,520 2,500 2,502 1,900
2011/11/25 2,509 2,520 2,509 2,513 1,400
2011/11/24 2,520 2,520 2,507 2,509 2,600
2011/11/22 2,524 2,529 2,520 2,529 2,100
2011/11/21 2,525 2,543 2,520 2,521 900
2011/11/18 2,528 2,528 2,526 2,526 300
2011/11/17 2,528 2,528 2,528 2,528 500
2011/11/16 2,540 2,540 2,530 2,537 2,300
2011/11/15 2,540 2,540 2,537 2,537 1,100
2011/11/14 2,545 2,560 2,536 2,536 800
2011/11/11 2,545 2,545 2,531 2,535 500
2011/11/10 2,540 2,540 2,536 2,536 1,100
2011/11/09 2,545 2,559 2,540 2,540 600
2011/11/08 2,572 2,572 2,540 2,545 700
2011/11/07 2,545 2,568 2,540 2,568 700
2011/11/04 2,540 2,545 2,540 2,545 1,100
2011/11/02 2,545 2,545 2,545 2,545 300
2011/11/01 2,568 2,568 2,550 2,550 500
2011/10/31 2,550 2,550 2,541 2,550 800
2011/10/28 2,560 2,560 2,535 2,535 1,000
2011/10/27 2,555 2,560 2,533 2,533 600
2011/10/26 2,579 2,579 2,530 2,555 2,800
2011/10/25 2,578 2,579 2,561 2,579 1,300
2011/10/24 2,580 2,580 2,574 2,578 700
2011/10/21 2,551 2,555 2,547 2,555 1,200
2011/10/20 2,555 2,555 2,551 2,551 200
2011/10/19 2,546 2,558 2,546 2,546 700
2011/10/18 2,532 2,547 2,532 2,540 800
2011/10/17 2,550 2,550 2,540 2,540 400
2011/10/14 2,538 2,538 2,530 2,530 600
2011/10/13 2,540 2,540 2,530 2,538 800
2011/10/12 2,515 2,530 2,515 2,530 800
2011/10/11 2,510 2,515 2,510 2,515 800
2011/10/07 2,507 2,510 2,506 2,510 600
2011/10/06 2,511 2,514 2,506 2,510 700
2011/10/05 2,525 2,530 2,516 2,516 1,000
2011/10/04 2,537 2,537 2,526 2,526 1,200
2011/10/03 2,544 2,545 2,540 2,540 1,800
2011/09/30 2,545 2,550 2,545 2,546 700
2011/09/29 2,545 2,550 2,540 2,545 1,300
2011/09/28 2,580 2,580 2,515 2,545 5,200
2011/09/27 2,634 2,640 2,633 2,633 5,300
2011/09/26 2,628 2,632 2,622 2,632 5,400
2011/09/22 2,621 2,630 2,621 2,629 2,300
2011/09/21 2,618 2,626 2,618 2,626 1,600
2011/09/20 2,611 2,620 2,601 2,618 2,800
2011/09/16 2,608 2,616 2,608 2,611 1,300
2011/09/15 2,598 2,608 2,598 2,608 1,700
2011/09/14 2,595 2,600 2,595 2,598 2,000
2011/09/13 2,595 2,595 2,594 2,594 1,700
2011/09/12 2,598 2,598 2,592 2,592 1,400
2011/09/09 2,595 2,599 2,595 2,599 1,100
2011/09/08 2,599 2,600 2,596 2,600 1,900
2011/09/07 2,594 2,596 2,594 2,596 1,500
2011/09/06 2,588 2,590 2,581 2,590 2,100
2011/09/05 2,586 2,586 2,580 2,585 1,500
2011/09/02 2,580 2,582 2,580 2,580 1,000
2011/09/01 2,582 2,582 2,578 2,580 1,400
2011/08/31 2,580 2,580 2,580 2,580 900
2011/08/30 2,580 2,583 2,578 2,578 1,300
2011/08/29 2,580 2,581 2,573 2,573 1,800
2011/08/26 2,578 2,579 2,571 2,579 900
2011/08/25 2,596 2,596 2,578 2,578 1,400
2011/08/24 2,588 2,588 2,580 2,586 1,500
2011/08/23 2,588 2,591 2,587 2,587 700
2011/08/22 2,590 2,591 2,583 2,591 1,400
2011/08/19 2,595 2,595 2,591 2,591 1,100
2011/08/18 2,599 2,600 2,597 2,597 1,100
2011/08/17 2,599 2,600 2,597 2,597 800
2011/08/16 2,599 2,599 2,597 2,599 800
2011/08/15 2,590 2,599 2,586 2,593 1,200
2011/08/12 2,590 2,590 2,583 2,590 600
2011/08/11 2,577 2,593 2,577 2,590 1,500
2011/08/10 2,588 2,600 2,585 2,585 2,300
2011/08/09 2,587 2,587 2,550 2,585 2,900
2011/08/08 2,603 2,603 2,580 2,600 2,700
2011/08/05 2,608 2,608 2,600 2,603 2,100
2011/08/04 2,615 2,615 2,613 2,613 600
2011/08/03 2,620 2,620 2,603 2,615 1,000
2011/08/02 2,625 2,625 2,621 2,621 300
2011/08/01 2,620 2,620 2,619 2,620 1,300
2011/07/29 2,627 2,627 2,620 2,620 400
2011/07/28 2,629 2,629 2,622 2,629 800
2011/07/27 2,629 2,629 2,628 2,629 700
2011/07/26 2,625 2,629 2,623 2,629 600
2011/07/25 2,626 2,626 2,619 2,623 1,100
2011/07/22 2,596 2,610 2,596 2,610 300
2011/07/21 2,600 2,600 2,600 2,600 900
2011/07/20 2,610 2,616 2,605 2,605 1,000
2011/07/19 2,601 2,610 2,601 2,610 1,200
2011/07/15 2,600 2,601 2,599 2,601 1,000
2011/07/14 2,599 2,599 2,598 2,598 300
2011/07/13 2,595 2,598 2,595 2,596 600
2011/07/12 2,600 2,600 2,590 2,595 1,300
2011/07/11 2,597 2,600 2,596 2,596 400
2011/07/08 2,591 2,598 2,591 2,597 800
2011/07/07 2,597 2,597 2,595 2,597 300
2011/07/06 2,596 2,596 2,596 2,596 200
2011/07/05 2,590 2,599 2,586 2,588 600
2011/07/04 2,597 2,599 2,597 2,598 600
2011/07/01 2,588 2,597 2,585 2,597 800
2011/06/30 2,590 2,599 2,587 2,599 1,100
2011/06/29 2,581 2,581 2,581 2,581 100
2011/06/28 2,579 2,595 2,579 2,595 1,200
2011/06/27 2,585 2,585 2,564 2,570 1,100
2011/06/24 2,569 2,569 2,561 2,569 1,000
2011/06/23 2,550 2,569 2,550 2,569 1,300
2011/06/22 2,550 2,550 2,545 2,550 1,000
2011/06/21 2,543 2,550 2,543 2,550 300
2011/06/20 2,578 2,578 2,541 2,543 1,500
2011/06/17 2,536 2,540 2,536 2,540 400
2011/06/16 2,536 2,538 2,536 2,536 600
2011/06/15 2,538 2,543 2,536 2,537 500
2011/06/14 2,541 2,544 2,539 2,539 1,000
2011/06/13 2,538 2,540 2,536 2,540 500
2011/06/10 2,540 2,540 2,535 2,535 400
2011/06/09 2,535 2,541 2,534 2,534 900
2011/06/08 2,536 2,536 2,534 2,534 500
2011/06/07 0 0 0 2,545 0
2011/06/06 2,546 2,546 2,545 2,545 1,400
2011/06/03 2,547 2,547 2,532 2,545 1,100
2011/06/02 2,530 2,540 2,530 2,540 700
2011/06/01 2,530 2,530 2,527 2,529 600
2011/05/31 2,513 2,530 2,513 2,530 600
2011/05/30 2,530 2,530 2,510 2,529 1,000
2011/05/27 2,508 2,528 2,508 2,526 1,100
2011/05/26 2,507 2,515 2,507 2,515 400
2011/05/25 2,536 2,536 2,506 2,530 600
2011/05/24 2,538 2,538 2,504 2,508 600
2011/05/23 2,530 2,530 2,500 2,530 1,400
2011/05/20 2,550 2,550 2,520 2,520 1,600
2011/05/19 2,500 2,500 2,486 2,499 400
2011/05/18 2,481 2,490 2,476 2,479 1,200
2011/05/17 0 0 0 2,482 0
2011/05/16 2,492 2,492 2,482 2,482 500
2011/05/13 2,495 2,499 2,490 2,492 800
2011/05/12 2,500 2,500 2,490 2,495 1,600
2011/05/11 2,502 2,502 2,502 2,502 600
2011/05/10 2,500 2,520 2,498 2,501 2,100
2011/05/09 2,489 2,489 2,482 2,488 800
2011/05/06 2,480 2,480 2,475 2,480 600
2011/05/02 2,480 2,498 2,480 2,480 1,200
2011/04/28 2,480 2,480 2,447 2,473 1,000
2011/04/27 2,459 2,460 2,441 2,441 600
2011/04/26 2,440 2,447 2,440 2,447 200
2011/04/25 2,458 2,458 2,435 2,435 1,200
2011/04/22 2,421 2,429 2,421 2,425 500
2011/04/21 2,420 2,421 2,420 2,421 200
2011/04/20 2,415 2,419 2,412 2,419 800
2011/04/19 2,420 2,420 2,411 2,412 700
2011/04/18 2,414 2,419 2,405 2,415 800
2011/04/15 2,405 2,413 2,402 2,413 600
2011/04/14 2,402 2,413 2,402 2,405 400
2011/04/13 2,403 2,412 2,401 2,412 600
2011/04/12 2,403 2,403 2,400 2,400 300
2011/04/11 2,399 2,419 2,399 2,403 600
2011/04/08 2,415 2,415 2,399 2,399 800
2011/04/07 2,400 2,418 2,392 2,398 1,200
2011/04/06 2,400 2,400 2,390 2,395 1,400
2011/04/05 2,425 2,425 2,400 2,400 1,700
2011/04/04 2,440 2,440 2,425 2,425 1,100
2011/04/01 2,435 2,444 2,430 2,440 1,400
2011/03/31 2,435 2,445 2,432 2,440 1,800
2011/03/30 2,441 2,441 2,424 2,424 1,900
2011/03/29 2,350 2,450 2,350 2,420 12,700
2011/03/28 2,586 2,600 2,585 2,600 13,700
2011/03/25 2,588 2,590 2,585 2,586 4,100
2011/03/24 2,588 2,595 2,580 2,590 3,700
2011/03/23 2,599 2,599 2,557 2,588 5,300
2011/03/22 2,580 2,600 2,551 2,600 7,000
2011/03/18 2,522 2,550 2,511 2,541 5,100
2011/03/17 2,478 2,501 2,400 2,501 6,000
2011/03/16 2,320 2,520 2,320 2,480 5,100
2011/03/15 2,510 2,510 2,190 2,350 13,400
2011/03/14 2,448 2,596 2,440 2,522 9,300
2011/03/11 2,630 2,632 2,628 2,628 2,400
2011/03/10 2,629 2,633 2,629 2,630 2,400
2011/03/09 2,630 2,630 2,628 2,629 3,100
2011/03/08 2,627 2,629 2,626 2,628 2,400
2011/03/07 2,620 2,625 2,620 2,624 1,900
2011/03/04 2,620 2,622 2,612 2,620 2,000
2011/03/03 2,620 2,620 2,610 2,610 1,500
2011/03/02 2,610 2,617 2,610 2,617 1,300
2011/03/01 2,615 2,620 2,610 2,611 1,800
2011/02/28 2,612 2,615 2,610 2,611 2,100
2011/02/25 2,612 2,612 2,600 2,608 2,000
2011/02/24 2,608 2,610 2,600 2,609 2,500
2011/02/23 2,607 2,611 2,601 2,608 3,300
2011/02/22 2,612 2,612 2,604 2,612 2,000
2011/02/21 2,613 2,613 2,610 2,612 1,700
2011/02/18 2,608 2,610 2,606 2,610 2,200
2011/02/17 2,609 2,610 2,600 2,605 2,500
2011/02/16 2,608 2,608 2,602 2,603 2,800
2011/02/15 2,606 2,608 2,603 2,606 2,300
2011/02/14 2,609 2,609 2,595 2,606 2,900
2011/02/10 2,580 2,590 2,575 2,589 2,300
2011/02/09 2,575 2,579 2,565 2,579 1,300
2011/02/08 2,550 2,585 2,548 2,575 3,700
2011/02/07 2,538 2,546 2,538 2,546 1,400
2011/02/04 2,523 2,531 2,523 2,531 700
2011/02/03 2,529 2,530 2,522 2,522 1,000
2011/02/02 2,528 2,528 2,528 2,528 200
2011/02/01 2,520 2,529 2,515 2,529 1,000
2011/01/31 2,522 2,525 2,521 2,521 500
2011/01/28 2,525 2,529 2,525 2,527 1,100
2011/01/27 2,525 2,526 2,525 2,525 800
2011/01/26 2,520 2,524 2,515 2,524 800
2011/01/25 2,520 2,520 2,511 2,519 1,700
2011/01/24 2,510 2,519 2,510 2,519 700
2011/01/21 2,503 2,515 2,503 2,505 900
2011/01/20 2,502 2,503 2,501 2,502 800
2011/01/19 2,515 2,516 2,508 2,508 1,300
2011/01/18 2,527 2,527 2,519 2,519 1,100
2011/01/17 2,520 2,528 2,517 2,527 1,000
2011/01/14 2,510 2,519 2,510 2,519 400
2011/01/13 2,513 2,520 2,510 2,510 700
2011/01/12 2,518 2,521 2,505 2,520 900
2011/01/11 2,500 2,520 2,500 2,515 2,100
2011/01/07 2,489 2,490 2,489 2,490 500
2011/01/06 2,489 2,489 2,485 2,489 600
2011/01/05 2,481 2,481 2,475 2,475 1,400
2011/01/04 2,481 2,485 2,481 2,481 800

このページの先頭へ