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
2023/12/29 2,180 2,210 2,155 2,171 4,300
2023/12/28 2,081 2,180 2,074 2,180 6,100
2023/12/27 2,094 2,094 2,068 2,074 11,900
2023/12/26 2,105 2,105 2,094 2,094 7,900
2023/12/25 2,100 2,120 2,100 2,105 10,000
2023/12/22 2,121 2,121 2,099 2,099 7,700
2023/12/21 2,130 2,130 2,120 2,121 4,300
2023/12/20 2,120 2,133 2,120 2,130 6,500
2023/12/19 2,143 2,145 2,131 2,131 7,600
2023/12/18 2,156 2,157 2,143 2,145 3,300
2023/12/15 2,140 2,168 2,140 2,151 4,500
2023/12/14 2,165 2,165 2,140 2,143 4,100
2023/12/13 2,200 2,204 2,155 2,158 8,200
2023/12/12 2,222 2,222 2,201 2,202 4,200
2023/12/11 2,245 2,245 2,218 2,218 6,800
2023/12/08 2,255 2,255 2,241 2,242 5,400
2023/12/07 2,260 2,262 2,255 2,255 3,800
2023/12/06 2,263 2,264 2,259 2,259 3,800
2023/12/05 2,263 2,265 2,261 2,261 1,700
2023/12/04 2,262 2,264 2,260 2,263 1,800
2023/12/01 2,262 2,268 2,261 2,267 1,800
2023/11/30 2,265 2,267 2,261 2,262 2,700
2023/11/29 2,267 2,269 2,260 2,263 1,500
2023/11/28 2,273 2,273 2,260 2,264 3,500
2023/11/27 2,263 2,263 2,258 2,260 5,900
2023/11/24 2,261 2,270 2,261 2,263 2,700
2023/11/22 2,279 2,279 2,260 2,264 1,600
2023/11/21 2,265 2,265 2,260 2,265 1,900
2023/11/20 2,265 2,268 2,261 2,261 2,800
2023/11/17 2,263 2,277 2,258 2,265 2,000
2023/11/16 2,295 2,298 2,263 2,263 6,400
2023/11/15 2,292 2,299 2,289 2,295 2,600
2023/11/14 2,300 2,300 2,290 2,291 2,500
2023/11/13 2,321 2,323 2,290 2,290 9,000
2023/11/10 2,334 2,348 2,331 2,340 1,500
2023/11/09 2,332 2,362 2,332 2,362 1,000
2023/11/08 2,370 2,370 2,348 2,348 800
2023/11/07 2,339 2,370 2,337 2,370 1,600
2023/11/06 2,318 2,339 2,318 2,339 2,000
2023/11/02 2,315 2,318 2,314 2,318 800
2023/11/01 2,327 2,327 2,313 2,315 800
2023/10/31 2,313 2,327 2,310 2,327 1,000
2023/10/30 2,326 2,326 2,309 2,313 2,700
2023/10/27 2,312 2,318 2,310 2,313 2,100
2023/10/26 2,321 2,321 2,315 2,317 1,200
2023/10/25 2,336 2,336 2,313 2,323 900
2023/10/24 2,318 2,318 2,302 2,312 1,500
2023/10/23 2,321 2,322 2,318 2,318 1,300
2023/10/20 2,317 2,321 2,316 2,320 800
2023/10/19 2,318 2,330 2,315 2,317 1,000
2023/10/18 2,330 2,330 2,318 2,318 600
2023/10/17 2,336 2,336 2,315 2,315 500
2023/10/16 2,338 2,338 2,320 2,320 3,300
2023/10/13 2,346 2,346 2,338 2,338 1,100
2023/10/12 2,341 2,346 2,340 2,346 1,000
2023/10/11 2,345 2,347 2,341 2,341 900
2023/10/10 2,357 2,357 2,345 2,349 1,500
2023/10/06 2,336 2,350 2,336 2,350 900
2023/10/05 2,307 2,330 2,307 2,330 1,200
2023/10/04 2,325 2,330 2,303 2,305 4,600
2023/10/03 2,370 2,370 2,315 2,325 5,800
2023/10/02 2,366 2,370 2,366 2,366 1,500
2023/09/29 2,382 2,382 2,361 2,365 1,900
2023/09/28 2,380 2,393 2,353 2,374 5,400
2023/09/27 2,420 2,430 2,410 2,430 4,500
2023/09/26 2,433 2,433 2,405 2,410 3,600
2023/09/25 2,410 2,439 2,402 2,402 7,600
2023/09/22 2,419 2,419 2,404 2,408 2,500
2023/09/21 2,413 2,413 2,395 2,413 5,200
2023/09/20 2,420 2,420 2,410 2,410 1,400
2023/09/19 2,430 2,430 2,406 2,426 4,200
2023/09/15 2,415 2,431 2,410 2,431 1,300
2023/09/14 2,431 2,431 2,409 2,410 2,400
2023/09/13 2,409 2,417 2,409 2,411 1,200
2023/09/12 2,410 2,420 2,410 2,413 900
2023/09/11 2,430 2,432 2,410 2,410 3,500
2023/09/08 2,436 2,438 2,431 2,431 600
2023/09/07 2,442 2,442 2,434 2,436 800
2023/09/06 2,425 2,441 2,424 2,441 1,100
2023/09/05 2,418 2,429 2,418 2,425 800
2023/09/04 2,410 2,426 2,410 2,426 1,600
2023/09/01 2,406 2,406 2,391 2,406 900
2023/08/31 2,391 2,398 2,383 2,398 1,900
2023/08/30 2,403 2,405 2,380 2,385 5,500
2023/08/29 2,400 2,401 2,390 2,401 1,700
2023/08/28 2,387 2,399 2,387 2,388 3,000
2023/08/25 2,395 2,396 2,386 2,387 1,600
2023/08/24 2,400 2,403 2,395 2,395 1,700
2023/08/23 2,400 2,403 2,388 2,400 1,000
2023/08/22 2,388 2,404 2,382 2,400 2,400
2023/08/21 2,371 2,380 2,371 2,377 500
2023/08/18 2,385 2,403 2,355 2,370 3,900
2023/08/17 2,410 2,421 2,374 2,391 4,600
2023/08/16 2,449 2,449 2,405 2,410 2,900
2023/08/15 2,471 2,471 2,426 2,428 4,900
2023/08/14 2,473 2,489 2,468 2,471 6,800
2023/08/10 2,480 2,500 2,479 2,500 4,900
2023/08/09 2,475 2,479 2,471 2,479 1,500
2023/08/08 2,478 2,479 2,475 2,475 1,500
2023/08/07 2,470 2,470 2,467 2,469 1,100
2023/08/04 2,470 2,471 2,466 2,466 1,300
2023/08/03 2,471 2,471 2,467 2,470 1,300
2023/08/02 2,474 2,474 2,465 2,470 1,300
2023/08/01 2,459 2,462 2,455 2,462 1,800
2023/07/31 2,476 2,476 2,459 2,465 2,400
2023/07/28 2,466 2,466 2,456 2,457 3,300
2023/07/27 2,470 2,472 2,465 2,466 2,200
2023/07/26 2,466 2,466 2,459 2,466 1,400
2023/07/25 2,450 2,461 2,450 2,460 3,500
2023/07/24 2,445 2,448 2,442 2,445 1,000
2023/07/21 2,433 2,443 2,433 2,436 700
2023/07/20 2,428 2,445 2,428 2,433 3,200
2023/07/19 2,427 2,428 2,424 2,424 1,200
2023/07/18 2,430 2,430 2,424 2,428 1,400
2023/07/14 2,429 2,432 2,428 2,428 700
2023/07/13 2,419 2,429 2,419 2,424 1,000
2023/07/12 2,415 2,421 2,415 2,421 1,900
2023/07/11 2,419 2,419 2,411 2,415 700
2023/07/10 2,418 2,418 2,409 2,415 1,100
2023/07/07 2,406 2,407 2,400 2,404 2,000
2023/07/06 2,403 2,413 2,403 2,405 1,800
2023/07/05 2,434 2,434 2,404 2,404 3,100
2023/07/04 2,400 2,430 2,394 2,401 4,600
2023/07/03 2,393 2,405 2,393 2,395 2,100
2023/06/30 2,395 2,398 2,385 2,392 2,500
2023/06/29 2,385 2,395 2,381 2,395 1,300
2023/06/28 2,396 2,397 2,381 2,381 2,500
2023/06/27 2,380 2,381 2,376 2,381 900
2023/06/26 2,382 2,382 2,367 2,378 2,600
2023/06/23 2,369 2,377 2,362 2,372 2,300
2023/06/22 2,379 2,379 2,371 2,372 2,900
2023/06/21 2,369 2,371 2,368 2,371 800
2023/06/20 2,361 2,368 2,361 2,368 1,200
2023/06/19 2,370 2,370 2,361 2,361 1,200
2023/06/16 2,359 2,370 2,354 2,370 1,900
2023/06/15 2,355 2,359 2,352 2,358 1,100
2023/06/14 2,351 2,355 2,351 2,351 1,000
2023/06/13 2,355 2,359 2,351 2,351 1,900
2023/06/12 2,355 2,359 2,354 2,355 1,400
2023/06/09 2,358 2,360 2,355 2,355 600
2023/06/08 2,355 2,355 2,350 2,350 900
2023/06/07 2,345 2,347 2,345 2,346 600
2023/06/06 2,350 2,355 2,345 2,345 1,700
2023/06/05 2,368 2,368 2,345 2,350 1,500
2023/06/02 2,365 2,365 2,338 2,338 2,100
2023/06/01 2,365 2,365 2,335 2,349 400
2023/05/31 2,352 2,354 2,331 2,331 3,200
2023/05/30 2,353 2,358 2,352 2,352 1,000
2023/05/29 2,353 2,353 2,352 2,353 700
2023/05/26 2,359 2,365 2,352 2,352 1,200
2023/05/25 2,373 2,373 2,359 2,359 500
2023/05/24 2,357 2,373 2,357 2,373 1,300
2023/05/23 2,370 2,370 2,360 2,360 1,600
2023/05/22 2,382 2,382 2,367 2,370 900
2023/05/19 2,370 2,371 2,361 2,361 1,800
2023/05/18 2,366 2,371 2,366 2,371 1,000
2023/05/17 2,384 2,384 2,364 2,366 1,200
2023/05/16 2,363 2,384 2,351 2,384 3,800
2023/05/15 2,368 2,368 2,356 2,356 2,400
2023/05/12 2,398 2,398 2,369 2,369 4,800
2023/05/11 2,385 2,400 2,385 2,400 3,200
2023/05/10 2,373 2,380 2,369 2,380 2,200
2023/05/09 2,372 2,374 2,365 2,370 1,000
2023/05/08 2,376 2,376 2,358 2,363 2,200
2023/05/02 2,354 2,354 2,351 2,352 1,800
2023/05/01 2,357 2,377 2,357 2,360 1,300
2023/04/28 2,364 2,365 2,350 2,354 1,100
2023/04/27 2,350 2,352 2,350 2,352 500
2023/04/26 2,368 2,368 2,345 2,350 3,500
2023/04/25 2,354 2,370 2,354 2,370 3,100
2023/04/24 2,345 2,345 2,345 2,345 100
2023/04/21 2,347 2,350 2,340 2,341 800
2023/04/20 2,340 2,348 2,340 2,343 900
2023/04/19 2,336 2,336 2,335 2,335 300
2023/04/18 2,336 2,347 2,336 2,336 500
2023/04/17 2,350 2,350 2,331 2,336 1,200
2023/04/14 2,333 2,335 2,332 2,335 1,100
2023/04/13 2,329 2,335 2,325 2,333 1,500
2023/04/12 2,324 2,325 2,322 2,325 900
2023/04/11 2,325 2,339 2,324 2,326 1,100
2023/04/10 2,324 2,342 2,323 2,325 800
2023/04/07 2,315 2,333 2,315 2,333 300
2023/04/06 2,334 2,334 2,318 2,326 900
2023/04/05 2,350 2,355 2,339 2,339 600
2023/04/04 2,338 2,355 2,338 2,341 1,300
2023/04/03 2,345 2,350 2,330 2,337 1,700
2023/03/31 2,347 2,348 2,330 2,330 1,100
2023/03/30 2,285 2,347 2,285 2,325 3,100
2023/03/29 2,410 2,437 2,410 2,425 3,500
2023/03/28 2,404 2,405 2,390 2,400 1,900
2023/03/27 2,405 2,405 2,380 2,400 2,500
2023/03/24 2,400 2,400 2,381 2,395 1,600
2023/03/23 2,385 2,400 2,381 2,400 1,500
2023/03/22 2,389 2,390 2,381 2,390 900
2023/03/20 2,374 2,390 2,374 2,374 1,000
2023/03/17 2,371 2,382 2,353 2,369 1,400
2023/03/16 2,406 2,406 2,371 2,371 3,300
2023/03/15 2,409 2,409 2,395 2,406 400
2023/03/14 2,402 2,402 2,390 2,395 2,900
2023/03/13 2,409 2,413 2,402 2,402 1,900
2023/03/10 2,393 2,404 2,393 2,404 2,300
2023/03/09 2,400 2,400 2,391 2,392 1,700
2023/03/08 2,386 2,405 2,386 2,400 2,200
2023/03/07 2,388 2,394 2,385 2,385 1,300
2023/03/06 2,375 2,385 2,370 2,385 3,100
2023/03/03 2,360 2,368 2,356 2,359 2,200
2023/03/02 2,360 2,367 2,360 2,360 400
2023/03/01 2,370 2,374 2,366 2,366 1,600
2023/02/28 2,378 2,378 2,352 2,370 2,500
2023/02/27 2,365 2,365 2,336 2,350 1,900
2023/02/24 2,329 2,329 2,311 2,329 1,200
2023/02/22 2,323 2,323 2,305 2,306 1,100
2023/02/21 2,314 2,329 2,301 2,308 5,300
2023/02/20 2,310 2,320 2,310 2,314 1,200
2023/02/17 2,299 2,325 2,299 2,310 1,200
2023/02/16 2,330 2,341 2,288 2,299 8,600
2023/02/15 2,349 2,349 2,317 2,318 5,100
2023/02/14 2,377 2,377 2,315 2,317 6,900
2023/02/13 2,400 2,400 2,323 2,338 17,600
2023/02/10 2,489 2,500 2,480 2,480 2,500
2023/02/09 2,499 2,499 2,489 2,489 800
2023/02/08 2,497 2,499 2,485 2,499 800
2023/02/07 2,480 2,497 2,478 2,493 1,700
2023/02/06 2,463 2,476 2,461 2,475 1,300
2023/02/03 2,463 2,463 2,453 2,463 800
2023/02/02 2,463 2,465 2,460 2,460 900
2023/02/01 2,466 2,472 2,465 2,465 700
2023/01/31 2,451 2,466 2,451 2,466 1,000
2023/01/30 2,449 2,453 2,445 2,453 1,300
2023/01/27 2,430 2,442 2,430 2,442 800
2023/01/26 2,433 2,435 2,427 2,434 800
2023/01/25 2,420 2,430 2,420 2,430 1,500
2023/01/24 2,419 2,419 2,415 2,415 600
2023/01/23 2,411 2,415 2,409 2,415 800
2023/01/20 2,412 2,418 2,412 2,418 800
2023/01/19 2,400 2,409 2,396 2,402 1,600
2023/01/18 2,400 2,400 2,396 2,400 400
2023/01/17 2,400 2,400 2,400 2,400 400
2023/01/16 2,407 2,407 2,400 2,400 1,400
2023/01/13 2,405 2,405 2,400 2,401 800
2023/01/12 2,414 2,414 2,403 2,404 1,200
2023/01/11 2,400 2,415 2,400 2,415 1,000
2023/01/10 2,412 2,412 2,400 2,400 2,300
2023/01/06 2,398 2,398 2,390 2,390 700
2023/01/05 2,395 2,398 2,390 2,398 600
2023/01/04 2,400 2,400 2,362 2,395 1,100

このページの先頭へ