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 |
|---|---|---|---|---|---|
| 2024/07/26 | 950 | 950 | 940 | 947 | 3,300 |
| 2024/07/25 | 942 | 950 | 930 | 950 | 5,500 |
| 2024/07/24 | 940 | 945 | 936 | 936 | 5,600 |
| 2024/07/23 | 951 | 951 | 940 | 940 | 3,700 |
| 2024/07/22 | 950 | 963 | 945 | 945 | 7,800 |
| 2024/07/19 | 964 | 964 | 956 | 958 | 3,400 |
| 2024/07/18 | 958 | 964 | 955 | 964 | 5,300 |
| 2024/07/17 | 968 | 968 | 955 | 955 | 4,500 |
| 2024/07/16 | 969 | 969 | 956 | 964 | 5,100 |
| 2024/07/12 | 954 | 968 | 950 | 956 | 5,900 |
| 2024/07/11 | 968 | 970 | 951 | 965 | 8,100 |
| 2024/07/10 | 987 | 994 | 970 | 970 | 7,600 |
| 2024/07/09 | 990 | 1,005 | 972 | 987 | 16,000 |
| 2024/07/08 | 950 | 1,029 | 950 | 990 | 65,400 |
| 2024/07/05 | 925 | 944 | 925 | 943 | 8,300 |
| 2024/07/04 | 930 | 930 | 922 | 928 | 2,400 |
| 2024/07/03 | 920 | 928 | 920 | 928 | 2,500 |
| 2024/07/02 | 921 | 927 | 920 | 920 | 1,200 |
| 2024/07/01 | 920 | 931 | 918 | 921 | 4,400 |
| 2024/06/28 | 918 | 928 | 918 | 928 | 1,200 |
| 2024/06/27 | 930 | 939 | 918 | 918 | 4,600 |
| 2024/06/26 | 940 | 943 | 926 | 930 | 2,900 |
| 2024/06/25 | 925 | 943 | 918 | 943 | 5,700 |
| 2024/06/24 | 916 | 925 | 915 | 921 | 5,000 |
| 2024/06/21 | 919 | 925 | 912 | 916 | 3,000 |
| 2024/06/20 | 914 | 919 | 910 | 919 | 1,700 |
| 2024/06/19 | 921 | 923 | 912 | 914 | 3,200 |
| 2024/06/18 | 918 | 929 | 915 | 917 | 1,800 |
| 2024/06/17 | 916 | 920 | 910 | 914 | 8,900 |
| 2024/06/14 | 918 | 940 | 905 | 916 | 10,100 |
| 2024/06/13 | 948 | 948 | 935 | 946 | 4,100 |
| 2024/06/12 | 943 | 948 | 940 | 948 | 4,200 |
| 2024/06/11 | 941 | 954 | 941 | 943 | 3,400 |
| 2024/06/10 | 955 | 955 | 940 | 941 | 3,800 |
| 2024/06/07 | 943 | 955 | 940 | 951 | 1,700 |
| 2024/06/06 | 960 | 960 | 943 | 943 | 5,300 |
| 2024/06/05 | 971 | 971 | 950 | 960 | 6,300 |
| 2024/06/04 | 944 | 980 | 941 | 974 | 21,900 |
| 2024/06/03 | 931 | 946 | 931 | 943 | 5,200 |
| 2024/05/31 | 931 | 941 | 920 | 931 | 6,800 |
| 2024/05/30 | 914 | 930 | 908 | 926 | 6,300 |
| 2024/05/29 | 926 | 930 | 914 | 914 | 3,100 |
| 2024/05/28 | 934 | 946 | 930 | 930 | 10,600 |
| 2024/05/27 | 929 | 936 | 912 | 934 | 10,100 |
| 2024/05/24 | 916 | 932 | 916 | 930 | 6,100 |
| 2024/05/23 | 937 | 937 | 920 | 925 | 4,300 |
| 2024/05/22 | 926 | 939 | 918 | 926 | 13,500 |
| 2024/05/21 | 956 | 957 | 934 | 934 | 5,700 |
| 2024/05/20 | 928 | 959 | 928 | 943 | 24,900 |
| 2024/05/17 | 898 | 929 | 890 | 927 | 23,000 |
| 2024/05/16 | 905 | 914 | 888 | 898 | 31,300 |
| 2024/05/15 | 940 | 941 | 915 | 915 | 21,900 |
| 2024/05/14 | 924 | 946 | 924 | 940 | 9,400 |
| 2024/05/13 | 927 | 934 | 922 | 928 | 19,700 |
| 2024/05/10 | 932 | 939 | 927 | 927 | 7,800 |
| 2024/05/09 | 928 | 941 | 923 | 932 | 14,300 |
| 2024/05/08 | 921 | 940 | 918 | 927 | 24,900 |
| 2024/05/07 | 926 | 926 | 909 | 921 | 15,500 |
| 2024/05/02 | 910 | 925 | 903 | 918 | 13,700 |
| 2024/05/01 | 891 | 917 | 890 | 910 | 15,500 |
| 2024/04/30 | 878 | 895 | 873 | 888 | 49,200 |
| 2024/04/26 | 853 | 878 | 853 | 878 | 32,600 |
| 2024/04/25 | 906 | 910 | 855 | 855 | 109,100 |
| 2024/04/24 | 934 | 934 | 920 | 921 | 11,300 |
| 2024/04/23 | 943 | 946 | 919 | 934 | 17,100 |
| 2024/04/22 | 918 | 946 | 914 | 946 | 13,700 |
| 2024/04/19 | 929 | 939 | 901 | 918 | 44,600 |
| 2024/04/18 | 908 | 942 | 908 | 935 | 13,800 |
| 2024/04/17 | 947 | 951 | 895 | 920 | 42,600 |
| 2024/04/16 | 969 | 969 | 946 | 949 | 13,000 |
| 2024/04/15 | 965 | 972 | 961 | 972 | 9,600 |
| 2024/04/12 | 960 | 976 | 960 | 961 | 9,600 |
| 2024/04/11 | 961 | 970 | 952 | 970 | 9,300 |
| 2024/04/10 | 952 | 975 | 952 | 968 | 14,000 |
| 2024/04/09 | 949 | 965 | 946 | 965 | 16,200 |
| 2024/04/08 | 950 | 958 | 949 | 949 | 15,300 |
| 2024/04/05 | 932 | 953 | 932 | 950 | 13,100 |
| 2024/04/04 | 941 | 949 | 931 | 940 | 20,800 |
| 2024/04/03 | 943 | 946 | 916 | 941 | 38,900 |
| 2024/04/02 | 974 | 974 | 947 | 950 | 35,700 |
| 2024/04/01 | 981 | 987 | 965 | 978 | 21,200 |
| 2024/03/29 | 973 | 987 | 973 | 983 | 16,000 |
| 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 |