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 |