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
2018/12/28 7,150 7,190 7,000 7,190 13,600
2018/12/27 7,290 7,290 7,040 7,290 12,700
2018/12/26 6,670 6,860 6,550 6,720 16,500
2018/12/25 6,460 6,600 6,200 6,230 59,500
2018/12/21 7,040 7,090 6,700 6,900 31,700
2018/12/20 7,520 7,540 7,030 7,160 28,500
2018/12/19 7,610 7,830 7,500 7,620 11,300
2018/12/18 7,810 7,920 7,530 7,540 23,600
2018/12/17 7,980 8,090 7,850 7,920 12,400
2018/12/14 8,220 8,230 7,970 7,980 12,700
2018/12/13 8,270 8,320 8,110 8,220 13,900
2018/12/12 7,990 8,220 7,930 8,200 9,600
2018/12/11 8,180 8,280 8,000 8,020 12,800
2018/12/10 8,310 8,330 8,000 8,080 19,400
2018/12/07 8,550 8,590 8,370 8,500 15,300
2018/12/06 8,780 8,780 8,390 8,510 20,400
2018/12/05 8,710 8,840 8,520 8,800 23,200
2018/12/04 9,270 9,320 8,860 8,860 18,900
2018/12/03 8,960 9,340 8,850 9,270 32,300
2018/11/30 8,890 8,970 8,640 8,840 31,800
2018/11/29 8,990 9,030 8,790 9,000 22,200
2018/11/28 8,930 9,070 8,870 8,990 14,700
2018/11/27 9,120 9,170 8,980 8,990 7,600
2018/11/26 9,070 9,270 8,980 9,090 8,900
2018/11/22 9,330 9,350 9,090 9,160 6,700
2018/11/21 9,100 9,370 8,920 9,180 10,800
2018/11/20 9,370 9,450 9,150 9,180 13,100
2018/11/19 9,260 9,620 9,200 9,620 25,200
2018/11/16 9,360 9,610 9,190 9,260 20,900
2018/11/15 9,050 9,520 9,050 9,380 36,900
2018/11/14 9,580 9,930 8,830 9,280 106,500
2018/11/13 8,750 9,430 8,560 9,430 80,300
2018/11/12 8,350 8,390 7,870 7,930 32,200
2018/11/09 8,620 8,650 8,320 8,380 16,400
2018/11/08 8,420 8,710 8,420 8,620 21,300
2018/11/07 8,250 8,390 8,070 8,330 11,500
2018/11/06 8,230 8,300 8,080 8,110 13,700
2018/11/05 8,380 8,590 8,210 8,220 25,200
2018/11/02 8,120 8,400 8,060 8,370 15,700
2018/11/01 8,130 8,260 7,940 8,000 13,200
2018/10/31 7,780 8,130 7,780 8,100 21,000
2018/10/30 6,950 7,680 6,850 7,650 29,300
2018/10/29 7,520 7,630 7,200 7,250 14,600
2018/10/26 7,790 7,800 7,270 7,520 22,000
2018/10/25 7,860 7,870 7,560 7,640 17,800
2018/10/24 8,110 8,360 8,040 8,050 18,200
2018/10/23 8,270 8,270 7,960 7,970 13,300
2018/10/22 8,340 8,390 8,150 8,270 10,200
2018/10/19 8,090 8,330 8,030 8,230 13,000
2018/10/18 8,600 8,600 8,170 8,200 14,900
2018/10/17 8,410 8,670 8,310 8,550 22,200
2018/10/16 8,330 8,390 8,030 8,240 26,400
2018/10/15 8,770 8,780 8,420 8,430 22,600
2018/10/12 8,280 8,740 8,280 8,720 15,800
2018/10/11 8,450 8,500 8,250 8,460 32,000
2018/10/10 8,560 8,950 8,560 8,690 26,100
2018/10/09 8,840 8,860 8,530 8,570 23,700
2018/10/05 9,030 9,150 8,790 8,930 22,700
2018/10/04 9,500 9,520 9,020 9,050 39,100
2018/10/03 9,610 9,680 9,460 9,500 18,000
2018/10/02 9,920 9,920 9,460 9,610 27,600
2018/10/01 10,060 10,190 9,820 9,860 14,100
2018/09/28 10,000 10,000 9,750 9,930 14,800
2018/09/27 9,860 10,190 9,710 9,850 36,100
2018/09/26 9,720 10,010 9,630 9,710 29,700
2018/09/25 9,400 9,900 9,400 9,570 35,700
2018/09/21 9,510 9,530 9,350 9,400 22,200
2018/09/20 9,620 9,630 9,420 9,500 19,600
2018/09/19 9,580 9,740 9,550 9,680 15,700
2018/09/18 9,630 9,710 9,470 9,600 27,700
2018/09/14 9,540 9,680 9,420 9,660 20,400
2018/09/13 9,460 9,600 9,390 9,400 10,900
2018/09/12 9,700 9,710 9,300 9,550 24,800
2018/09/11 10,030 10,060 9,500 9,550 29,300
2018/09/10 9,730 10,120 9,700 9,980 22,700
2018/09/07 9,910 9,980 9,460 9,630 44,200
2018/09/06 10,420 10,600 9,910 9,960 45,300
2018/09/05 11,450 11,710 10,840 10,840 36,400
2018/09/04 11,270 11,770 11,220 11,670 14,000
2018/09/03 11,290 11,480 11,210 11,330 7,700
2018/08/31 11,350 11,440 11,250 11,330 4,900
2018/08/30 11,120 11,420 11,110 11,420 16,300
2018/08/29 11,110 11,330 11,090 11,090 8,600
2018/08/28 11,400 11,550 11,150 11,190 9,500
2018/08/27 11,270 11,520 11,200 11,500 11,200
2018/08/24 11,340 11,460 11,200 11,310 8,000
2018/08/23 11,230 11,530 11,230 11,450 7,400
2018/08/22 11,420 11,600 11,260 11,290 11,100
2018/08/21 11,390 11,590 11,090 11,540 9,500
2018/08/20 11,520 11,770 10,930 11,350 24,200
2018/08/17 12,190 12,190 11,380 11,530 29,200
2018/08/16 12,140 12,370 11,930 12,190 36,000
2018/08/15 12,260 12,850 12,210 12,220 39,300
2018/08/14 12,100 12,420 11,750 12,400 41,800
2018/08/13 10,950 12,240 10,880 12,010 123,000
2018/08/10 10,290 10,500 10,220 10,410 23,100
2018/08/09 10,100 10,210 10,040 10,160 10,100
2018/08/08 9,820 10,320 9,820 10,240 21,600
2018/08/07 10,400 10,400 9,790 9,850 33,500
2018/08/06 10,610 10,620 10,200 10,400 13,700
2018/08/03 10,660 10,840 10,460 10,510 14,300
2018/08/02 10,960 10,980 10,600 10,770 15,200
2018/08/01 10,780 11,050 10,780 10,960 19,700
2018/07/31 10,730 10,730 10,500 10,610 15,200
2018/07/30 10,970 10,970 10,760 10,790 12,600
2018/07/27 11,100 11,200 10,910 10,990 14,400
2018/07/26 10,780 11,260 10,640 11,260 18,000
2018/07/25 10,750 10,910 10,660 10,780 6,100
2018/07/24 10,400 10,950 10,400 10,750 15,900
2018/07/23 10,100 10,480 10,100 10,440 21,900
2018/07/20 10,350 10,560 10,170 10,280 15,400
2018/07/19 10,690 10,730 10,320 10,410 18,200
2018/07/18 10,900 10,900 10,580 10,690 13,000
2018/07/17 11,020 11,100 10,730 10,820 14,400
2018/07/13 11,120 11,250 11,120 11,250 6,800
2018/07/12 10,820 11,080 10,770 11,080 8,200
2018/07/11 10,750 10,980 10,510 10,820 11,100
2018/07/10 11,380 11,390 10,720 10,830 18,500
2018/07/09 10,600 11,250 10,600 11,200 18,900
2018/07/06 10,390 10,710 10,310 10,590 12,900
2018/07/05 11,080 11,080 10,270 10,380 14,900
2018/07/04 10,580 11,040 10,540 10,980 12,500
2018/07/03 11,000 11,270 10,420 10,870 27,800
2018/07/02 11,560 11,560 10,850 10,980 24,500
2018/06/29 11,540 11,730 11,420 11,700 10,300
2018/06/28 11,350 11,510 11,000 11,440 21,200
2018/06/27 11,390 11,740 11,240 11,650 12,700
2018/06/26 11,760 11,970 11,200 11,280 25,600
2018/06/25 12,640 12,700 11,810 11,920 23,300
2018/06/22 12,210 12,520 12,210 12,520 7,200
2018/06/21 12,050 12,490 11,800 12,450 15,800
2018/06/20 11,800 12,160 11,550 11,860 21,500
2018/06/19 12,460 12,600 11,580 12,060 32,300
2018/06/18 12,850 12,850 12,450 12,600 19,500
2018/06/15 12,630 12,850 12,480 12,850 21,400
2018/06/14 12,450 12,780 12,120 12,630 18,300
2018/06/13 12,470 12,900 12,310 12,440 44,400
2018/06/12 11,450 12,420 11,440 12,350 45,800
2018/06/11 11,540 11,540 11,170 11,470 11,700
2018/06/08 11,750 11,750 11,460 11,540 14,900
2018/06/07 11,780 11,880 11,650 11,750 13,700
2018/06/06 11,690 11,850 11,590 11,780 20,300
2018/06/05 11,620 11,700 11,240 11,670 21,800
2018/06/04 11,550 11,740 11,550 11,660 14,800
2018/06/01 11,210 11,760 11,200 11,460 35,200
2018/05/31 10,890 11,260 10,810 11,140 24,100
2018/05/30 11,110 11,190 10,740 10,800 27,000
2018/05/29 10,900 11,290 10,800 11,190 18,600
2018/05/28 11,160 11,280 10,640 10,730 28,800
2018/05/25 10,680 11,300 10,680 11,180 28,000
2018/05/24 10,400 10,920 10,390 10,860 17,900
2018/05/23 10,700 10,850 10,380 10,510 25,300
2018/05/22 10,050 10,670 10,030 10,580 36,800
2018/05/21 9,420 10,170 9,370 10,160 52,900
2018/05/18 9,450 9,450 9,030 9,200 23,200
2018/05/17 9,650 9,670 9,300 9,430 22,000
2018/05/16 9,780 9,870 9,490 9,600 17,000
2018/05/15 9,970 10,150 9,710 9,770 27,700
2018/05/14 9,680 10,110 9,570 10,060 29,800
2018/05/11 9,030 10,220 9,030 9,590 99,100
2018/05/10 8,850 8,910 8,720 8,880 11,800
2018/05/09 8,820 8,850 8,670 8,800 12,000
2018/05/08 9,000 9,050 8,770 8,820 17,800
2018/05/07 8,890 9,150 8,840 9,000 14,200
2018/05/02 8,790 8,850 8,700 8,820 10,400
2018/05/01 8,460 8,790 8,430 8,790 17,200
2018/04/27 8,260 8,380 8,150 8,310 13,000
2018/04/26 8,410 8,480 8,200 8,230 25,500
2018/04/25 8,630 8,630 8,410 8,420 16,800
2018/04/24 8,800 8,800 8,600 8,630 8,400
2018/04/23 8,960 9,080 8,730 8,760 8,200
2018/04/20 8,750 8,880 8,750 8,810 5,400
2018/04/19 9,010 9,130 8,650 8,690 14,400
2018/04/18 8,930 9,200 8,900 9,000 12,100
2018/04/17 8,630 8,890 8,240 8,880 24,900
2018/04/16 8,760 8,900 8,630 8,660 11,900
2018/04/13 8,900 8,940 8,710 8,760 10,500
2018/04/12 8,610 8,880 8,500 8,830 11,600
2018/04/11 8,690 8,740 8,380 8,570 24,400
2018/04/10 9,190 9,280 8,720 8,760 31,000
2018/04/09 8,960 9,330 8,900 9,280 35,100
2018/04/06 8,700 9,170 8,670 8,840 34,500
2018/04/05 8,400 8,870 8,290 8,800 39,500
2018/04/04 8,290 8,350 8,200 8,290 13,600
2018/04/03 7,980 8,350 7,870 8,260 20,400
2018/04/02 7,920 8,340 7,890 8,030 28,400
2018/03/30 7,750 7,860 7,740 7,830 7,100
2018/03/29 7,410 7,710 7,410 7,690 7,400
2018/03/28 7,540 7,650 7,340 7,410 10,100
2018/03/27 7,710 7,740 7,510 7,710 13,300
2018/03/26 7,310 7,640 7,210 7,560 14,800
2018/03/23 7,660 7,850 7,340 7,420 20,900
2018/03/22 7,720 7,910 7,670 7,880 12,300
2018/03/20 7,680 7,900 7,680 7,790 11,600
2018/03/19 7,600 7,840 7,570 7,780 19,000
2018/03/16 8,010 8,010 7,830 7,850 8,500
2018/03/15 7,990 8,070 7,820 8,020 24,700
2018/03/14 8,260 8,360 8,050 8,110 18,200
2018/03/13 7,840 8,500 7,840 8,410 29,300
2018/03/12 7,840 8,060 7,780 7,960 16,700
2018/03/09 7,760 7,960 7,760 7,890 7,700
2018/03/08 7,960 7,980 7,690 7,760 11,800
2018/03/07 8,090 8,210 7,910 7,960 20,200
2018/03/06 7,740 8,400 7,740 8,240 31,800
2018/03/05 7,490 7,840 7,250 7,680 30,100
2018/03/02 7,750 7,750 7,320 7,530 47,900
2018/03/01 7,550 7,950 7,550 7,870 36,000
2018/02/28 7,210 7,670 7,210 7,600 18,200
2018/02/27 7,540 7,680 7,340 7,360 15,400
2018/02/26 7,400 7,690 7,330 7,610 21,800
2018/02/23 7,350 7,400 7,280 7,330 9,900
2018/02/22 7,370 7,370 7,180 7,350 12,700
2018/02/21 7,090 7,450 7,050 7,420 40,500
2018/02/20 6,940 7,120 6,850 7,120 39,600
2018/02/19 6,850 6,940 6,650 6,940 33,700
2018/02/16 6,580 6,880 6,400 6,800 53,500
2018/02/15 6,450 6,620 6,120 6,480 113,500
2018/02/14 5,730 6,150 5,730 6,150 55,600
2018/02/13 5,370 5,400 5,100 5,150 11,300
2018/02/09 5,070 5,280 5,050 5,280 16,800
2018/02/08 5,140 5,360 5,140 5,310 6,900
2018/02/07 5,490 5,550 5,120 5,140 19,600
2018/02/06 5,120 5,350 5,000 5,290 36,500
2018/02/05 5,710 5,750 5,510 5,590 19,800
2018/02/02 5,870 5,970 5,800 5,860 9,400
2018/02/01 5,850 5,970 5,850 5,970 7,500
2018/01/31 5,800 5,950 5,780 5,810 11,300
2018/01/30 6,020 6,040 5,750 5,870 35,300
2018/01/29 6,090 6,100 6,020 6,070 5,500
2018/01/26 6,170 6,190 6,020 6,020 13,000
2018/01/25 6,200 6,230 6,170 6,170 5,500
2018/01/24 6,330 6,340 6,220 6,230 3,900
2018/01/23 6,200 6,400 6,200 6,310 13,200
2018/01/22 6,120 6,190 6,120 6,150 4,600
2018/01/19 6,020 6,190 5,960 6,120 16,000
2018/01/18 6,220 6,230 6,070 6,100 9,500
2018/01/17 6,310 6,310 6,170 6,190 9,700
2018/01/16 6,340 6,340 6,280 6,310 4,700
2018/01/15 6,250 6,430 6,240 6,310 11,800
2018/01/12 6,240 6,350 6,210 6,250 7,900
2018/01/11 6,430 6,430 6,240 6,240 12,600
2018/01/10 6,430 6,460 6,400 6,430 6,400
2018/01/09 6,420 6,470 6,340 6,430 5,600
2018/01/05 6,380 6,450 6,310 6,440 7,900
2018/01/04 6,230 6,350 6,210 6,300 14,700

このページの先頭へ