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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,067 | 1,085 | 1,057 | 1,081 | 32,000 |
| 2025/06/12 | 1,057 | 1,061 | 1,049 | 1,059 | 5,100 |
| 2025/06/11 | 1,057 | 1,057 | 1,050 | 1,052 | 3,800 |
| 2025/06/10 | 1,060 | 1,060 | 1,048 | 1,052 | 9,400 |
| 2025/06/09 | 1,063 | 1,063 | 1,050 | 1,050 | 4,400 |
| 2025/06/06 | 1,050 | 1,057 | 1,049 | 1,049 | 4,500 |
| 2025/06/05 | 1,055 | 1,058 | 1,048 | 1,050 | 7,600 |
| 2025/06/04 | 1,052 | 1,056 | 1,046 | 1,050 | 11,000 |
| 2025/06/03 | 1,042 | 1,056 | 1,039 | 1,050 | 11,000 |
| 2025/06/02 | 1,035 | 1,039 | 1,030 | 1,037 | 7,400 |
| 2025/05/30 | 1,028 | 1,034 | 1,021 | 1,033 | 9,700 |
| 2025/05/29 | 1,031 | 1,033 | 1,023 | 1,025 | 7,800 |
| 2025/05/28 | 1,017 | 1,030 | 1,015 | 1,024 | 11,400 |
| 2025/05/27 | 1,022 | 1,022 | 1,015 | 1,017 | 7,500 |
| 2025/05/26 | 1,027 | 1,027 | 1,015 | 1,019 | 7,100 |
| 2025/05/23 | 1,020 | 1,024 | 1,016 | 1,021 | 10,200 |
| 2025/05/22 | 1,018 | 1,020 | 1,010 | 1,016 | 17,000 |
| 2025/05/21 | 1,002 | 1,015 | 1,002 | 1,015 | 14,300 |
| 2025/05/20 | 1,008 | 1,011 | 998 | 1,005 | 116,500 |
| 2025/05/19 | 1,049 | 1,049 | 997 | 998 | 138,600 |
| 2025/05/16 | 1,100 | 1,100 | 1,014 | 1,043 | 72,700 |
| 2025/05/15 | 1,057 | 1,057 | 1,043 | 1,043 | 6,200 |
| 2025/05/14 | 1,054 | 1,061 | 1,054 | 1,057 | 1,500 |
| 2025/05/13 | 1,064 | 1,064 | 1,047 | 1,059 | 5,800 |
| 2025/05/12 | 1,050 | 1,057 | 1,042 | 1,057 | 4,900 |
| 2025/05/09 | 1,050 | 1,054 | 1,045 | 1,045 | 5,600 |
| 2025/05/08 | 1,042 | 1,054 | 1,041 | 1,052 | 3,600 |
| 2025/05/07 | 1,040 | 1,050 | 1,039 | 1,040 | 7,200 |
| 2025/05/02 | 1,049 | 1,049 | 1,037 | 1,037 | 8,800 |
| 2025/05/01 | 1,044 | 1,049 | 1,041 | 1,043 | 4,300 |
| 2025/04/30 | 1,050 | 1,051 | 1,043 | 1,044 | 2,800 |
| 2025/04/28 | 1,040 | 1,050 | 1,037 | 1,050 | 2,900 |
| 2025/04/25 | 1,051 | 1,051 | 1,035 | 1,040 | 8,300 |
| 2025/04/24 | 1,053 | 1,054 | 1,043 | 1,045 | 4,600 |
| 2025/04/23 | 1,050 | 1,055 | 1,040 | 1,041 | 4,700 |
| 2025/04/22 | 1,058 | 1,058 | 1,040 | 1,040 | 9,800 |
| 2025/04/21 | 1,050 | 1,055 | 1,041 | 1,041 | 9,800 |
| 2025/04/18 | 1,054 | 1,058 | 1,046 | 1,046 | 5,600 |
| 2025/04/17 | 1,043 | 1,050 | 1,036 | 1,050 | 2,000 |
| 2025/04/16 | 1,053 | 1,053 | 1,025 | 1,034 | 8,100 |
| 2025/04/15 | 1,064 | 1,077 | 1,035 | 1,036 | 10,600 |
| 2025/04/14 | 1,063 | 1,082 | 1,063 | 1,066 | 10,100 |
| 2025/04/11 | 1,065 | 1,071 | 1,060 | 1,063 | 3,800 |
| 2025/04/10 | 1,082 | 1,083 | 1,051 | 1,070 | 8,500 |
| 2025/04/09 | 1,050 | 1,060 | 1,016 | 1,027 | 12,200 |
| 2025/04/08 | 1,052 | 1,084 | 1,030 | 1,060 | 17,300 |
| 2025/04/07 | 1,050 | 1,060 | 1,001 | 1,030 | 24,600 |
| 2025/04/04 | 1,093 | 1,093 | 1,030 | 1,071 | 18,900 |
| 2025/04/03 | 1,098 | 1,111 | 1,091 | 1,099 | 9,000 |
| 2025/04/02 | 1,116 | 1,116 | 1,090 | 1,101 | 11,100 |
| 2025/04/01 | 1,134 | 1,134 | 1,115 | 1,128 | 4,200 |
| 2025/03/31 | 1,116 | 1,143 | 1,103 | 1,107 | 10,600 |
| 2025/03/28 | 1,119 | 1,138 | 1,081 | 1,121 | 27,200 |
| 2025/03/27 | 1,182 | 1,199 | 1,162 | 1,169 | 38,300 |
| 2025/03/26 | 1,170 | 1,180 | 1,166 | 1,177 | 26,800 |
| 2025/03/25 | 1,164 | 1,170 | 1,155 | 1,160 | 24,500 |
| 2025/03/24 | 1,156 | 1,164 | 1,150 | 1,164 | 20,400 |
| 2025/03/21 | 1,153 | 1,155 | 1,143 | 1,150 | 10,500 |
| 2025/03/19 | 1,160 | 1,160 | 1,140 | 1,141 | 11,700 |
| 2025/03/18 | 1,152 | 1,155 | 1,143 | 1,143 | 7,300 |
| 2025/03/17 | 1,160 | 1,160 | 1,138 | 1,152 | 10,400 |
| 2025/03/14 | 1,141 | 1,150 | 1,135 | 1,135 | 11,800 |
| 2025/03/13 | 1,129 | 1,131 | 1,121 | 1,124 | 9,500 |
| 2025/03/12 | 1,125 | 1,141 | 1,122 | 1,125 | 10,200 |
| 2025/03/11 | 1,123 | 1,128 | 1,118 | 1,125 | 8,700 |
| 2025/03/10 | 1,117 | 1,123 | 1,117 | 1,120 | 7,300 |
| 2025/03/07 | 1,119 | 1,125 | 1,116 | 1,117 | 8,400 |
| 2025/03/06 | 1,121 | 1,124 | 1,118 | 1,119 | 11,800 |
| 2025/03/05 | 1,113 | 1,121 | 1,109 | 1,121 | 9,800 |
| 2025/03/04 | 1,115 | 1,118 | 1,099 | 1,113 | 8,200 |
| 2025/03/03 | 1,096 | 1,125 | 1,096 | 1,101 | 16,500 |
| 2025/02/28 | 1,106 | 1,121 | 1,101 | 1,121 | 8,500 |
| 2025/02/27 | 1,088 | 1,124 | 1,086 | 1,106 | 12,400 |
| 2025/02/26 | 1,086 | 1,099 | 1,084 | 1,088 | 6,800 |
| 2025/02/25 | 1,100 | 1,102 | 1,086 | 1,086 | 10,800 |
| 2025/02/21 | 1,099 | 1,100 | 1,087 | 1,099 | 7,400 |
| 2025/02/20 | 1,100 | 1,110 | 1,092 | 1,099 | 8,200 |
| 2025/02/19 | 1,092 | 1,108 | 1,088 | 1,100 | 10,000 |
| 2025/02/18 | 1,106 | 1,119 | 1,066 | 1,090 | 22,300 |
| 2025/02/17 | 1,142 | 1,143 | 1,104 | 1,109 | 29,400 |
| 2025/02/14 | 1,137 | 1,159 | 1,137 | 1,139 | 12,400 |
| 2025/02/13 | 1,157 | 1,163 | 1,132 | 1,148 | 32,600 |
| 2025/02/12 | 1,163 | 1,172 | 1,152 | 1,163 | 15,500 |
| 2025/02/10 | 1,142 | 1,163 | 1,140 | 1,163 | 25,200 |
| 2025/02/07 | 1,123 | 1,150 | 1,110 | 1,142 | 34,800 |
| 2025/02/06 | 1,119 | 1,123 | 1,103 | 1,110 | 36,200 |
| 2025/02/05 | 1,111 | 1,120 | 1,107 | 1,108 | 15,300 |
| 2025/02/04 | 1,113 | 1,121 | 1,110 | 1,110 | 15,400 |
| 2025/02/03 | 1,119 | 1,120 | 1,105 | 1,111 | 11,300 |
| 2025/01/31 | 1,113 | 1,116 | 1,106 | 1,111 | 13,100 |
| 2025/01/30 | 1,094 | 1,149 | 1,093 | 1,117 | 42,400 |
| 2025/01/29 | 1,102 | 1,110 | 1,092 | 1,094 | 24,700 |
| 2025/01/28 | 1,099 | 1,123 | 1,096 | 1,102 | 13,600 |
| 2025/01/27 | 1,118 | 1,124 | 1,094 | 1,099 | 25,600 |
| 2025/01/24 | 1,120 | 1,214 | 1,102 | 1,102 | 108,500 |
| 2025/01/23 | 1,100 | 1,100 | 1,084 | 1,090 | 14,000 |
| 2025/01/22 | 1,100 | 1,100 | 1,080 | 1,090 | 14,300 |
| 2025/01/21 | 1,073 | 1,099 | 1,070 | 1,099 | 24,200 |
| 2025/01/20 | 1,068 | 1,072 | 1,051 | 1,062 | 29,600 |
| 2025/01/17 | 1,049 | 1,052 | 1,037 | 1,042 | 16,300 |
| 2025/01/16 | 1,048 | 1,068 | 1,040 | 1,041 | 29,000 |
| 2025/01/15 | 1,045 | 1,075 | 1,032 | 1,047 | 34,100 |
| 2025/01/14 | 1,041 | 1,045 | 1,026 | 1,030 | 19,500 |
| 2025/01/10 | 1,037 | 1,045 | 1,037 | 1,041 | 7,500 |
| 2025/01/09 | 1,038 | 1,046 | 1,030 | 1,044 | 21,100 |
| 2025/01/08 | 1,044 | 1,048 | 1,031 | 1,032 | 15,900 |
| 2025/01/07 | 1,025 | 1,040 | 1,019 | 1,039 | 29,300 |
| 2025/01/06 | 1,005 | 1,029 | 1,005 | 1,023 | 22,500 |
| 2024/12/30 | 1,005 | 1,017 | 1,005 | 1,005 | 16,300 |
| 2024/12/27 | 1,020 | 1,021 | 1,003 | 1,005 | 18,800 |
| 2024/12/26 | 1,028 | 1,038 | 1,011 | 1,011 | 26,000 |
| 2024/12/25 | 1,039 | 1,039 | 1,025 | 1,028 | 9,700 |
| 2024/12/24 | 1,039 | 1,043 | 1,027 | 1,030 | 29,000 |
| 2024/12/23 | 1,040 | 1,045 | 1,032 | 1,039 | 30,200 |
| 2024/12/20 | 1,031 | 1,048 | 1,031 | 1,034 | 14,700 |
| 2024/12/19 | 1,030 | 1,050 | 1,010 | 1,048 | 34,500 |
| 2024/12/18 | 1,055 | 1,055 | 1,005 | 1,039 | 31,000 |
| 2024/12/17 | 1,055 | 1,057 | 1,030 | 1,049 | 40,400 |
| 2024/12/16 | 1,023 | 1,055 | 1,023 | 1,050 | 62,400 |
| 2024/12/13 | 999 | 1,011 | 995 | 1,011 | 60,400 |
| 2024/12/12 | 999 | 1,000 | 974 | 985 | 50,300 |
| 2024/12/11 | 977 | 985 | 960 | 985 | 56,200 |
| 2024/12/10 | 940 | 975 | 935 | 974 | 55,500 |
| 2024/12/09 | 908 | 928 | 906 | 925 | 46,500 |
| 2024/12/06 | 908 | 908 | 893 | 905 | 49,400 |
| 2024/12/05 | 894 | 905 | 894 | 901 | 20,100 |
| 2024/12/04 | 899 | 899 | 888 | 893 | 9,200 |
| 2024/12/03 | 898 | 903 | 890 | 899 | 6,400 |
| 2024/12/02 | 908 | 908 | 896 | 900 | 7,300 |
| 2024/11/29 | 883 | 908 | 883 | 904 | 14,400 |
| 2024/11/28 | 880 | 886 | 877 | 883 | 14,500 |
| 2024/11/27 | 880 | 880 | 869 | 873 | 9,900 |
| 2024/11/26 | 883 | 891 | 879 | 880 | 9,000 |
| 2024/11/25 | 882 | 891 | 881 | 883 | 6,500 |
| 2024/11/22 | 881 | 888 | 880 | 886 | 8,800 |
| 2024/11/21 | 891 | 892 | 882 | 885 | 6,600 |
| 2024/11/20 | 900 | 902 | 890 | 898 | 33,900 |
| 2024/11/19 | 900 | 903 | 895 | 896 | 7,500 |
| 2024/11/18 | 915 | 915 | 899 | 903 | 11,600 |
| 2024/11/15 | 919 | 919 | 903 | 912 | 9,400 |
| 2024/11/14 | 913 | 914 | 900 | 914 | 12,600 |
| 2024/11/13 | 901 | 915 | 901 | 913 | 4,100 |
| 2024/11/12 | 907 | 919 | 903 | 905 | 3,300 |
| 2024/11/11 | 909 | 909 | 908 | 908 | 1,400 |
| 2024/11/08 | 912 | 915 | 907 | 913 | 1,600 |
| 2024/11/07 | 920 | 920 | 910 | 912 | 2,300 |
| 2024/11/06 | 911 | 911 | 903 | 910 | 1,200 |
| 2024/11/05 | 912 | 913 | 904 | 904 | 3,200 |
| 2024/11/01 | 904 | 915 | 904 | 910 | 4,700 |
| 2024/10/31 | 905 | 913 | 905 | 906 | 3,500 |
| 2024/10/30 | 902 | 913 | 902 | 905 | 2,300 |
| 2024/10/29 | 900 | 913 | 900 | 905 | 3,000 |
| 2024/10/28 | 893 | 901 | 892 | 900 | 3,500 |
| 2024/10/25 | 904 | 904 | 892 | 899 | 5,900 |
| 2024/10/24 | 901 | 905 | 890 | 892 | 4,100 |
| 2024/10/23 | 911 | 920 | 899 | 899 | 11,900 |
| 2024/10/22 | 920 | 920 | 911 | 911 | 4,100 |
| 2024/10/21 | 923 | 923 | 916 | 918 | 1,100 |
| 2024/10/18 | 922 | 929 | 915 | 921 | 5,900 |
| 2024/10/17 | 920 | 925 | 919 | 920 | 1,900 |
| 2024/10/16 | 921 | 928 | 920 | 925 | 3,300 |
| 2024/10/15 | 916 | 930 | 914 | 929 | 4,400 |
| 2024/10/11 | 934 | 934 | 918 | 931 | 3,700 |
| 2024/10/10 | 925 | 934 | 924 | 934 | 2,500 |
| 2024/10/09 | 931 | 931 | 925 | 925 | 2,200 |
| 2024/10/08 | 932 | 935 | 927 | 933 | 2,500 |
| 2024/10/07 | 925 | 939 | 925 | 934 | 5,000 |
| 2024/10/04 | 945 | 947 | 917 | 938 | 10,300 |
| 2024/10/03 | 945 | 945 | 936 | 939 | 2,700 |
| 2024/10/02 | 937 | 944 | 931 | 940 | 8,600 |
| 2024/10/01 | 944 | 945 | 940 | 940 | 3,300 |
| 2024/09/30 | 936 | 949 | 936 | 940 | 5,100 |
| 2024/09/27 | 966 | 983 | 937 | 951 | 17,400 |
| 2024/09/26 | 982 | 990 | 978 | 986 | 44,800 |
| 2024/09/25 | 975 | 985 | 973 | 981 | 18,100 |
| 2024/09/24 | 956 | 974 | 955 | 971 | 17,700 |
| 2024/09/20 | 950 | 953 | 945 | 953 | 7,600 |
| 2024/09/19 | 957 | 957 | 950 | 950 | 7,000 |
| 2024/09/18 | 949 | 953 | 947 | 947 | 6,400 |
| 2024/09/17 | 945 | 949 | 940 | 948 | 5,100 |
| 2024/09/13 | 945 | 950 | 934 | 945 | 6,200 |
| 2024/09/12 | 947 | 949 | 937 | 949 | 4,100 |
| 2024/09/11 | 943 | 946 | 937 | 944 | 4,400 |
| 2024/09/10 | 930 | 945 | 930 | 937 | 2,600 |
| 2024/09/09 | 935 | 935 | 920 | 927 | 3,000 |
| 2024/09/06 | 923 | 936 | 916 | 936 | 2,200 |
| 2024/09/05 | 915 | 937 | 915 | 923 | 1,600 |
| 2024/09/04 | 940 | 944 | 915 | 915 | 6,600 |
| 2024/09/03 | 947 | 948 | 941 | 941 | 4,000 |
| 2024/09/02 | 950 | 955 | 943 | 943 | 4,600 |
| 2024/08/30 | 942 | 949 | 941 | 949 | 3,100 |
| 2024/08/29 | 940 | 951 | 935 | 943 | 4,700 |
| 2024/08/28 | 937 | 950 | 937 | 950 | 6,900 |
| 2024/08/27 | 938 | 950 | 937 | 945 | 5,600 |
| 2024/08/26 | 924 | 936 | 924 | 936 | 4,100 |
| 2024/08/23 | 924 | 924 | 909 | 924 | 5,800 |
| 2024/08/22 | 935 | 938 | 917 | 924 | 6,900 |
| 2024/08/21 | 942 | 942 | 923 | 925 | 4,800 |
| 2024/08/20 | 950 | 950 | 938 | 942 | 3,000 |
| 2024/08/19 | 947 | 950 | 936 | 944 | 4,500 |