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
2022/12/30 2,376 2,395 2,353 2,394 800
2022/12/29 2,376 2,376 2,334 2,376 1,600
2022/12/28 2,350 2,350 2,310 2,326 5,100
2022/12/27 2,364 2,365 2,341 2,347 3,700
2022/12/26 2,361 2,368 2,355 2,357 2,800
2022/12/23 2,357 2,362 2,355 2,356 2,700
2022/12/22 2,360 2,360 2,350 2,350 1,000
2022/12/21 2,390 2,390 2,262 2,360 4,300
2022/12/20 2,400 2,403 2,390 2,390 3,600
2022/12/19 2,405 2,405 2,401 2,401 1,100
2022/12/16 2,405 2,410 2,401 2,410 1,800
2022/12/15 2,402 2,408 2,401 2,407 1,300
2022/12/14 2,415 2,415 2,401 2,402 3,000
2022/12/13 2,406 2,413 2,406 2,413 1,200
2022/12/12 2,417 2,417 2,410 2,413 1,200
2022/12/09 2,400 2,417 2,400 2,413 3,000
2022/12/08 2,406 2,415 2,402 2,402 1,500
2022/12/07 2,405 2,416 2,403 2,416 1,300
2022/12/06 2,403 2,405 2,402 2,405 600
2022/12/05 2,410 2,415 2,400 2,403 3,500
2022/12/02 2,413 2,414 2,406 2,407 1,100
2022/12/01 2,419 2,419 2,404 2,404 1,400
2022/11/30 2,415 2,419 2,414 2,419 600
2022/11/29 2,404 2,419 2,404 2,419 1,600
2022/11/28 2,410 2,417 2,403 2,403 2,200
2022/11/25 2,428 2,428 2,406 2,406 900
2022/11/24 2,411 2,421 2,406 2,406 2,300
2022/11/22 2,430 2,430 2,410 2,410 1,000
2022/11/21 2,425 2,425 2,404 2,404 1,100
2022/11/18 2,399 2,420 2,399 2,401 2,500
2022/11/17 2,451 2,451 2,381 2,399 6,500
2022/11/16 2,470 2,470 2,451 2,451 1,700
2022/11/15 2,483 2,483 2,461 2,461 1,000
2022/11/14 2,495 2,495 2,466 2,466 3,900
2022/11/11 2,499 2,512 2,466 2,495 4,300
2022/11/10 2,491 2,504 2,465 2,465 5,900
2022/11/09 2,455 2,499 2,455 2,455 500
2022/11/08 2,494 2,500 2,450 2,452 3,700
2022/11/07 2,500 2,500 2,481 2,481 2,200
2022/11/04 2,500 2,512 2,486 2,486 1,600
2022/11/02 2,480 2,528 2,480 2,481 2,600
2022/11/01 2,449 2,480 2,445 2,468 4,200
2022/10/31 2,442 2,465 2,442 2,465 2,500
2022/10/28 2,443 2,446 2,424 2,446 2,000
2022/10/27 2,425 2,443 2,416 2,416 1,700
2022/10/26 2,420 2,443 2,417 2,425 3,400
2022/10/25 2,443 2,443 2,416 2,416 1,300
2022/10/24 2,436 2,443 2,430 2,430 700
2022/10/21 2,446 2,446 2,430 2,433 1,500
2022/10/20 2,437 2,452 2,437 2,441 1,900
2022/10/19 2,406 2,428 2,406 2,428 2,700
2022/10/18 2,387 2,407 2,387 2,407 1,500
2022/10/17 2,399 2,405 2,379 2,386 2,800
2022/10/14 2,387 2,387 2,355 2,386 2,000
2022/10/13 2,350 2,362 2,350 2,362 300
2022/10/12 2,376 2,376 2,331 2,345 3,800
2022/10/11 2,391 2,391 2,376 2,376 1,600
2022/10/07 2,380 2,380 2,380 2,380 100
2022/10/06 2,376 2,399 2,376 2,377 800
2022/10/05 2,375 2,382 2,375 2,378 1,200
2022/10/04 2,384 2,396 2,372 2,375 2,200
2022/10/03 2,407 2,407 2,379 2,383 1,900
2022/09/30 2,414 2,414 2,378 2,378 3,200
2022/09/29 2,415 2,415 2,380 2,380 6,500
2022/09/28 2,413 2,439 2,402 2,415 7,300
2022/09/27 2,423 2,473 2,412 2,413 12,300
2022/09/26 2,487 2,487 2,431 2,431 12,100
2022/09/22 2,470 2,490 2,450 2,490 6,600
2022/09/21 2,485 2,505 2,467 2,473 4,600
2022/09/20 2,520 2,520 2,483 2,500 5,000
2022/09/16 2,500 2,500 2,491 2,495 3,500
2022/09/15 2,507 2,507 2,503 2,504 700
2022/09/14 2,483 2,507 2,472 2,507 1,500
2022/09/13 2,510 2,510 2,470 2,490 3,200
2022/09/12 2,490 2,509 2,490 2,500 2,300
2022/09/09 2,481 2,491 2,479 2,490 1,700
2022/09/08 2,455 2,549 2,455 2,481 3,100
2022/09/07 2,500 2,500 2,450 2,455 4,500
2022/09/06 2,510 2,524 2,500 2,500 1,200
2022/09/05 2,519 2,527 2,487 2,515 5,300
2022/09/02 2,573 2,589 2,510 2,516 3,900
2022/09/01 2,597 2,597 2,558 2,561 3,100
2022/08/31 2,597 2,607 2,590 2,600 3,200
2022/08/30 2,600 2,613 2,592 2,597 2,300
2022/08/29 2,585 2,595 2,556 2,595 2,800
2022/08/26 2,589 2,600 2,586 2,591 3,600
2022/08/25 2,575 2,600 2,554 2,585 3,400
2022/08/24 2,527 2,550 2,527 2,545 3,700
2022/08/23 2,514 2,525 2,514 2,525 2,000
2022/08/22 2,524 2,526 2,514 2,514 3,700
2022/08/19 2,501 2,514 2,501 2,514 3,100
2022/08/18 2,503 2,505 2,495 2,505 1,800
2022/08/17 2,500 2,502 2,497 2,497 1,900
2022/08/16 2,496 2,500 2,496 2,497 1,900
2022/08/15 2,484 2,495 2,484 2,495 2,700
2022/08/12 2,477 2,486 2,477 2,484 2,800
2022/08/10 2,475 2,477 2,474 2,477 1,000
2022/08/09 2,456 2,476 2,453 2,476 1,200
2022/08/08 2,450 2,459 2,450 2,459 1,000
2022/08/05 2,449 2,455 2,446 2,450 800
2022/08/04 2,453 2,457 2,449 2,449 1,300
2022/08/03 2,450 2,450 2,450 2,450 800
2022/08/02 2,444 2,450 2,435 2,450 2,500
2022/08/01 2,449 2,449 2,438 2,448 1,200
2022/07/29 2,435 2,439 2,430 2,437 900
2022/07/28 2,424 2,439 2,418 2,430 2,200
2022/07/27 2,424 2,424 2,415 2,424 900
2022/07/26 2,423 2,424 2,407 2,424 1,100
2022/07/25 2,408 2,423 2,400 2,409 2,300
2022/07/22 2,397 2,400 2,397 2,400 1,700
2022/07/21 2,371 2,398 2,354 2,398 3,300
2022/07/20 2,385 2,385 2,364 2,378 3,400
2022/07/19 2,400 2,400 2,383 2,385 900
2022/07/15 2,397 2,400 2,390 2,390 1,000
2022/07/14 2,400 2,400 2,390 2,400 1,200
2022/07/13 2,390 2,407 2,390 2,400 700
2022/07/12 2,388 2,398 2,385 2,390 900
2022/07/11 2,400 2,410 2,383 2,388 2,100
2022/07/08 2,390 2,413 2,385 2,399 1,800
2022/07/07 2,421 2,421 2,386 2,390 3,800
2022/07/06 2,413 2,432 2,390 2,430 3,500
2022/07/05 2,390 2,427 2,390 2,415 2,500
2022/07/04 2,445 2,447 2,385 2,390 5,000
2022/07/01 2,438 2,451 2,414 2,435 3,500
2022/06/30 2,453 2,460 2,427 2,448 2,500
2022/06/29 2,428 2,449 2,428 2,436 2,600
2022/06/28 2,470 2,473 2,410 2,428 4,700
2022/06/27 2,460 2,489 2,453 2,453 5,500
2022/06/24 2,438 2,444 2,402 2,402 3,300
2022/06/23 2,389 2,419 2,389 2,405 3,100
2022/06/22 2,350 2,404 2,350 2,370 3,100
2022/06/21 2,287 2,339 2,287 2,330 1,600
2022/06/20 2,280 2,364 2,279 2,287 5,500
2022/06/17 2,369 2,398 2,270 2,281 7,300
2022/06/16 2,389 2,438 2,381 2,381 2,400
2022/06/15 2,454 2,456 2,385 2,385 5,600
2022/06/14 2,472 2,472 2,380 2,440 9,400
2022/06/13 2,441 2,482 2,421 2,472 5,200
2022/06/10 2,410 2,450 2,395 2,442 6,000
2022/06/09 2,444 2,444 2,393 2,427 9,800
2022/06/08 2,386 2,437 2,369 2,420 14,200
2022/06/07 2,297 2,355 2,297 2,342 6,600
2022/06/06 2,270 2,294 2,270 2,281 4,000
2022/06/03 2,310 2,313 2,264 2,266 10,700
2022/06/02 2,302 2,315 2,301 2,306 4,400
2022/06/01 2,255 2,323 2,255 2,300 7,700
2022/05/31 2,223 2,304 2,202 2,255 10,900
2022/05/30 2,169 2,230 2,157 2,230 5,600
2022/05/27 2,130 2,157 2,130 2,157 3,900
2022/05/26 2,109 2,130 2,103 2,130 1,200
2022/05/25 2,149 2,149 2,103 2,118 2,900
2022/05/24 2,115 2,135 2,106 2,126 2,000
2022/05/23 2,093 2,110 2,089 2,104 1,900
2022/05/20 2,055 2,100 2,055 2,089 4,300
2022/05/19 2,063 2,063 2,055 2,055 600
2022/05/18 2,058 2,100 2,054 2,066 1,300
2022/05/17 2,052 2,104 2,052 2,068 2,400
2022/05/16 2,109 2,149 2,067 2,067 2,200
2022/05/13 2,058 2,095 2,050 2,095 2,300
2022/05/12 2,112 2,112 2,050 2,069 6,700
2022/05/11 2,106 2,167 2,106 2,158 5,500
2022/05/10 2,138 2,160 2,104 2,125 5,700
2022/05/09 2,063 2,137 2,063 2,110 2,300
2022/05/06 2,052 2,063 2,041 2,047 27,300
2022/05/02 2,031 2,056 2,031 2,055 8,100
2022/04/28 2,046 2,046 2,031 2,031 2,700
2022/04/27 2,035 2,035 2,020 2,030 4,000
2022/04/26 2,036 2,041 2,030 2,036 1,000
2022/04/25 2,048 2,048 2,028 2,036 3,600
2022/04/22 2,042 2,050 2,035 2,049 4,900
2022/04/21 2,082 2,083 2,044 2,050 7,600
2022/04/20 2,076 2,128 2,076 2,099 800
2022/04/19 2,074 2,100 2,067 2,076 1,400
2022/04/18 2,079 2,090 2,058 2,090 2,400
2022/04/15 2,080 2,081 2,056 2,079 4,800
2022/04/14 2,053 2,080 2,050 2,080 4,100
2022/04/13 2,051 2,058 2,041 2,046 2,500
2022/04/12 2,080 2,080 2,040 2,041 4,100
2022/04/11 2,119 2,134 2,080 2,086 5,800
2022/04/08 2,128 2,130 2,104 2,115 4,800
2022/04/07 2,140 2,152 2,130 2,140 1,600
2022/04/06 2,136 2,140 2,130 2,140 1,400
2022/04/05 2,147 2,147 2,130 2,136 3,600
2022/04/04 2,135 2,149 2,130 2,141 3,800
2022/04/01 2,165 2,165 2,137 2,140 3,900
2022/03/31 2,163 2,173 2,152 2,161 3,300
2022/03/30 2,167 2,197 2,141 2,163 13,900
2022/03/29 2,235 2,292 2,220 2,292 17,100
2022/03/28 2,228 2,249 2,211 2,227 18,100
2022/03/25 2,242 2,266 2,242 2,251 6,600
2022/03/24 2,226 2,250 2,224 2,250 4,400
2022/03/23 2,219 2,249 2,208 2,239 4,200
2022/03/22 2,202 2,248 2,198 2,198 5,200
2022/03/18 2,192 2,216 2,191 2,202 3,000
2022/03/17 2,171 2,221 2,171 2,191 5,000
2022/03/16 2,160 2,170 2,150 2,152 4,500
2022/03/15 2,145 2,146 2,135 2,146 1,700
2022/03/14 2,135 2,166 2,126 2,141 3,000
2022/03/11 2,159 2,169 2,100 2,120 8,900
2022/03/10 2,133 2,165 2,133 2,159 2,500
2022/03/09 2,102 2,129 2,102 2,118 3,300
2022/03/08 2,178 2,216 2,120 2,120 7,700
2022/03/07 2,273 2,273 2,175 2,180 8,200
2022/03/04 2,310 2,310 2,268 2,290 4,300
2022/03/03 2,350 2,350 2,312 2,312 3,000
2022/03/02 2,325 2,337 2,309 2,320 2,200
2022/03/01 2,345 2,362 2,325 2,325 4,500
2022/02/28 2,299 2,330 2,282 2,329 3,200
2022/02/25 2,306 2,306 2,265 2,266 2,900
2022/02/24 2,328 2,340 2,265 2,282 4,800
2022/02/22 2,335 2,349 2,325 2,328 4,300
2022/02/21 2,296 2,340 2,290 2,335 4,800
2022/02/18 2,265 2,295 2,257 2,295 3,600
2022/02/17 2,259 2,285 2,250 2,265 4,200
2022/02/16 2,200 2,280 2,199 2,245 6,500
2022/02/15 2,190 2,206 2,185 2,200 7,700
2022/02/14 2,181 2,188 2,150 2,188 8,600
2022/02/10 2,177 2,201 2,177 2,196 5,900
2022/02/09 2,195 2,195 2,169 2,177 3,100
2022/02/08 2,194 2,230 2,190 2,198 7,700
2022/02/07 2,160 2,199 2,150 2,194 3,800
2022/02/04 2,180 2,180 2,151 2,161 5,400
2022/02/03 2,190 2,200 2,161 2,188 3,900
2022/02/02 2,204 2,217 2,191 2,191 17,700
2022/02/01 2,304 2,319 2,220 2,220 15,100
2022/01/31 2,293 2,299 2,274 2,299 2,100
2022/01/28 2,292 2,292 2,270 2,275 2,000
2022/01/27 2,295 2,300 2,260 2,261 6,200
2022/01/26 2,297 2,303 2,290 2,294 3,300
2022/01/25 2,347 2,347 2,298 2,300 4,500
2022/01/24 2,335 2,335 2,313 2,335 5,600
2022/01/21 2,330 2,347 2,300 2,335 5,500
2022/01/20 2,352 2,363 2,322 2,336 4,300
2022/01/19 2,407 2,408 2,333 2,340 9,800
2022/01/18 2,407 2,420 2,406 2,408 1,500
2022/01/17 2,426 2,426 2,390 2,396 4,700
2022/01/14 2,426 2,444 2,420 2,422 2,000
2022/01/13 2,430 2,445 2,424 2,426 2,400
2022/01/12 2,439 2,439 2,403 2,431 1,700
2022/01/11 2,410 2,422 2,388 2,410 5,100
2022/01/07 2,443 2,443 2,404 2,404 2,600
2022/01/06 2,474 2,474 2,420 2,442 4,900
2022/01/05 2,490 2,490 2,460 2,470 3,700
2022/01/04 2,460 2,497 2,460 2,484 5,100

このページの先頭へ