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

ハルメクホールディングス(7119)の株価時系列情報

ハルメクホールディングス(7119)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
2024/03/28 992 1,000 968 970 48,100
2024/03/27 993 1,017 993 1,011 38,600
2024/03/26 994 995 973 984 45,700
2024/03/25 1,015 1,033 990 990 56,900
2024/03/22 1,006 1,023 996 1,008 23,000
2024/03/21 1,025 1,037 1,001 1,001 32,200
2024/03/19 992 1,025 991 1,015 32,400
2024/03/18 986 1,007 976 999 48,500
2024/03/15 1,001 1,001 965 975 41,600
2024/03/14 974 1,000 967 998 28,300
2024/03/13 980 984 969 971 20,900
2024/03/12 981 983 962 982 22,200
2024/03/11 991 996 968 974 59,600
2024/03/08 997 1,014 992 998 26,300
2024/03/07 1,049 1,049 993 998 54,700
2024/03/06 1,021 1,059 1,016 1,047 34,100
2024/03/05 1,012 1,027 999 1,019 32,500
2024/03/04 999 1,038 996 1,019 37,100
2024/03/01 1,018 1,021 999 1,007 28,400
2024/02/29 1,009 1,019 995 1,019 21,200
2024/02/28 1,009 1,019 998 1,011 37,600
2024/02/27 1,003 1,041 997 1,009 69,500
2024/02/26 1,019 1,028 998 1,003 37,400
2024/02/22 1,031 1,039 993 1,005 61,300
2024/02/21 1,072 1,090 1,024 1,030 67,300
2024/02/20 1,064 1,110 1,060 1,092 51,700
2024/02/19 990 1,059 990 1,053 76,400
2024/02/16 970 996 941 990 159,000
2024/02/15 1,027 1,050 967 978 282,300
2024/02/14 1,252 1,275 1,237 1,267 38,200
2024/02/13 1,250 1,287 1,231 1,277 42,900
2024/02/09 1,236 1,260 1,231 1,249 29,400
2024/02/08 1,255 1,260 1,223 1,244 32,600
2024/02/07 1,275 1,286 1,232 1,250 44,000
2024/02/06 1,249 1,275 1,235 1,264 54,000
2024/02/05 1,219 1,258 1,210 1,258 72,100
2024/02/02 1,192 1,234 1,192 1,204 46,500
2024/02/01 1,200 1,203 1,175 1,192 41,700
2024/01/31 1,234 1,234 1,196 1,201 59,900
2024/01/30 1,235 1,260 1,211 1,233 67,000
2024/01/29 1,242 1,268 1,220 1,231 149,200
2024/01/26 1,231 1,249 1,213 1,238 85,400
2024/01/25 1,209 1,224 1,183 1,224 66,600
2024/01/24 1,191 1,205 1,176 1,205 31,700
2024/01/23 1,182 1,220 1,171 1,190 51,100
2024/01/22 1,155 1,212 1,155 1,189 112,800
2024/01/19 1,070 1,098 1,070 1,088 49,000
2024/01/18 1,077 1,084 1,059 1,059 32,600
2024/01/17 1,096 1,098 1,079 1,082 21,500
2024/01/16 1,115 1,132 1,092 1,092 23,600
2024/01/15 1,104 1,123 1,100 1,115 10,800
2024/01/12 1,114 1,120 1,092 1,104 32,500
2024/01/11 1,124 1,126 1,109 1,111 23,200
2024/01/10 1,134 1,141 1,116 1,124 28,000
2024/01/09 1,104 1,144 1,104 1,130 25,100
2024/01/05 1,118 1,118 1,090 1,104 27,700
2024/01/04 1,063 1,120 1,044 1,120 29,100
2023/12/29 1,081 1,094 1,065 1,066 45,700
2023/12/28 1,037 1,098 1,027 1,092 219,500
2023/12/27 1,024 1,061 1,024 1,047 83,000
2023/12/26 1,032 1,044 1,010 1,025 105,800
2023/12/25 1,061 1,085 1,021 1,027 106,000
2023/12/22 1,060 1,089 1,050 1,050 110,700
2023/12/21 1,093 1,104 1,062 1,066 87,500
2023/12/20 1,131 1,147 1,101 1,105 85,900
2023/12/19 1,140 1,147 1,114 1,147 30,200
2023/12/18 1,140 1,142 1,113 1,140 31,700
2023/12/15 1,140 1,159 1,134 1,152 43,500
2023/12/14 1,198 1,209 1,133 1,138 49,500
2023/12/13 1,229 1,231 1,167 1,183 85,100
2023/12/12 1,252 1,260 1,227 1,227 60,200
2023/12/11 1,254 1,286 1,245 1,255 40,300
2023/12/08 1,238 1,259 1,222 1,253 65,100
2023/12/07 1,284 1,293 1,235 1,239 79,600
2023/12/06 1,290 1,300 1,285 1,291 24,400
2023/12/05 1,318 1,322 1,286 1,290 20,800
2023/12/04 1,294 1,341 1,288 1,336 26,000
2023/12/01 1,300 1,305 1,288 1,299 13,700
2023/11/30 1,289 1,296 1,285 1,296 22,500
2023/11/29 1,284 1,303 1,279 1,300 32,300
2023/11/28 1,283 1,300 1,271 1,283 47,000
2023/11/27 1,286 1,318 1,285 1,285 40,000
2023/11/24 1,289 1,310 1,285 1,285 38,000
2023/11/22 1,285 1,297 1,271 1,290 43,100
2023/11/21 1,315 1,315 1,286 1,286 71,000
2023/11/20 1,273 1,349 1,273 1,325 59,900
2023/11/17 1,255 1,288 1,247 1,286 40,000
2023/11/16 1,302 1,305 1,211 1,264 172,100
2023/11/15 1,390 1,413 1,324 1,346 107,000
2023/11/14 1,419 1,440 1,378 1,389 148,700
2023/11/13 1,600 1,600 1,534 1,542 64,400
2023/11/10 1,583 1,608 1,581 1,581 33,700
2023/11/09 1,635 1,650 1,601 1,602 33,200
2023/11/08 1,648 1,660 1,616 1,636 29,100
2023/11/07 1,616 1,659 1,616 1,639 34,400
2023/11/06 1,586 1,645 1,577 1,640 47,300
2023/11/02 1,578 1,597 1,569 1,575 19,700
2023/11/01 1,576 1,583 1,550 1,574 20,000
2023/10/31 1,554 1,574 1,535 1,569 33,000
2023/10/30 1,536 1,556 1,529 1,543 14,400
2023/10/27 1,489 1,543 1,489 1,533 25,300
2023/10/26 1,503 1,535 1,480 1,489 27,700
2023/10/25 1,470 1,514 1,469 1,503 25,700
2023/10/24 1,390 1,479 1,386 1,470 30,100
2023/10/23 1,430 1,435 1,383 1,391 34,200
2023/10/20 1,445 1,455 1,383 1,440 65,500
2023/10/19 1,452 1,477 1,452 1,463 21,100
2023/10/18 1,468 1,487 1,454 1,482 19,800
2023/10/17 1,467 1,498 1,463 1,473 28,000
2023/10/16 1,476 1,499 1,436 1,439 61,000
2023/10/13 1,491 1,491 1,453 1,487 59,700
2023/10/12 1,521 1,523 1,503 1,508 22,800
2023/10/11 1,510 1,540 1,510 1,521 35,900
2023/10/10 1,531 1,540 1,500 1,507 53,000
2023/10/06 1,505 1,549 1,502 1,549 28,300
2023/10/05 1,467 1,511 1,440 1,505 55,300
2023/10/04 1,449 1,486 1,431 1,476 64,500
2023/10/03 1,550 1,557 1,461 1,466 115,700
2023/10/02 1,625 1,631 1,550 1,550 119,700
2023/09/29 1,616 1,644 1,594 1,625 102,400
2023/09/28 1,690 1,697 1,626 1,630 128,100
2023/09/27 1,698 1,724 1,669 1,708 115,400
2023/09/26 1,802 1,814 1,693 1,725 187,700
2023/09/25 1,820 1,869 1,806 1,862 115,600
2023/09/22 1,807 1,842 1,801 1,820 49,800
2023/09/21 1,838 1,852 1,809 1,834 171,900
2023/09/20 1,938 1,938 1,867 1,867 61,400
2023/09/19 1,949 1,949 1,892 1,934 43,700
2023/09/15 1,925 1,960 1,918 1,940 45,100
2023/09/14 1,907 1,932 1,888 1,912 28,100
2023/09/13 1,929 1,934 1,868 1,912 46,200
2023/09/12 1,880 1,940 1,880 1,910 123,000
2023/09/11 1,860 1,874 1,826 1,833 52,800
2023/09/08 1,800 1,858 1,796 1,844 58,200
2023/09/07 1,816 1,833 1,789 1,797 40,500
2023/09/06 1,772 1,816 1,760 1,795 36,900
2023/09/05 1,762 1,789 1,758 1,772 27,900
2023/09/04 1,749 1,780 1,730 1,780 39,600
2023/09/01 1,720 1,740 1,701 1,738 34,600
2023/08/31 1,701 1,729 1,689 1,727 28,600
2023/08/30 1,698 1,740 1,694 1,699 57,500
2023/08/29 1,648 1,689 1,633 1,669 91,500
2023/08/28 1,612 1,624 1,608 1,608 28,700
2023/08/25 1,616 1,635 1,609 1,620 23,400
2023/08/24 1,628 1,643 1,610 1,620 27,200
2023/08/23 1,668 1,670 1,618 1,619 33,600
2023/08/22 1,660 1,668 1,631 1,660 23,900
2023/08/21 1,621 1,660 1,611 1,653 29,500
2023/08/18 1,636 1,663 1,616 1,637 29,900
2023/08/17 1,650 1,663 1,622 1,637 55,500
2023/08/16 1,780 1,780 1,650 1,650 65,900
2023/08/15 1,662 1,842 1,662 1,780 116,500
2023/08/14 1,700 1,713 1,675 1,689 69,700
2023/08/10 1,765 1,765 1,671 1,675 70,900
2023/08/09 1,770 1,775 1,740 1,770 17,500
2023/08/08 1,768 1,782 1,761 1,770 10,400
2023/08/07 1,763 1,786 1,735 1,765 33,200
2023/08/04 1,846 1,846 1,762 1,767 45,300
2023/08/03 1,830 1,843 1,822 1,831 22,300
2023/08/02 1,849 1,849 1,828 1,830 11,900
2023/08/01 1,853 1,890 1,829 1,831 27,500
2023/07/31 1,843 1,857 1,830 1,853 14,700
2023/07/28 1,863 1,863 1,815 1,827 31,100
2023/07/27 1,850 1,871 1,846 1,863 25,400
2023/07/26 1,860 1,867 1,817 1,865 30,100
2023/07/25 1,862 1,898 1,860 1,862 28,500
2023/07/24 1,900 1,910 1,856 1,860 37,200
2023/07/21 1,918 1,929 1,841 1,898 68,400
2023/07/20 1,850 1,912 1,824 1,905 175,100
2023/07/19 1,799 1,826 1,795 1,800 28,700
2023/07/18 1,795 1,824 1,795 1,808 36,800
2023/07/14 1,834 1,839 1,753 1,795 40,000
2023/07/13 1,780 1,812 1,768 1,799 42,000
2023/07/12 1,779 1,794 1,730 1,779 38,400
2023/07/11 1,801 1,820 1,778 1,779 21,400
2023/07/10 1,799 1,806 1,771 1,801 21,300
2023/07/07 1,757 1,807 1,745 1,771 31,300
2023/07/06 1,779 1,817 1,760 1,781 62,900
2023/07/05 1,840 1,853 1,783 1,803 35,000
2023/07/04 1,835 1,869 1,800 1,839 37,700
2023/07/03 1,850 1,860 1,790 1,826 60,000
2023/06/30 1,740 1,840 1,726 1,840 105,900
2023/06/29 1,738 1,754 1,698 1,730 28,800
2023/06/28 1,685 1,748 1,682 1,698 63,700
2023/06/27 1,675 1,689 1,644 1,676 64,700
2023/06/26 1,680 1,692 1,620 1,678 67,600
2023/06/23 1,698 1,713 1,670 1,685 44,000
2023/06/22 1,741 1,750 1,673 1,673 71,100
2023/06/21 1,758 1,787 1,731 1,741 46,800
2023/06/20 1,747 1,760 1,717 1,758 47,900
2023/06/19 1,722 1,788 1,720 1,728 94,400
2023/06/16 1,659 1,694 1,655 1,694 54,300
2023/06/15 1,629 1,680 1,583 1,666 74,700
2023/06/14 1,656 1,667 1,639 1,657 75,300
2023/06/13 1,698 1,698 1,655 1,656 42,300
2023/06/12 1,675 1,700 1,656 1,675 56,900
2023/06/09 1,658 1,687 1,650 1,660 56,300
2023/06/08 1,700 1,700 1,636 1,658 52,900
2023/06/07 1,694 1,720 1,651 1,693 91,600
2023/06/06 1,666 1,692 1,622 1,685 80,200

このページの先頭へ