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 |
|---|---|---|---|---|---|
| 2026/01/23 | 1,345 | 1,346 | 1,335 | 1,340 | 4,100 |
| 2026/01/22 | 1,335 | 1,339 | 1,330 | 1,335 | 1,900 |
| 2026/01/21 | 1,332 | 1,337 | 1,330 | 1,336 | 3,300 |
| 2026/01/20 | 1,342 | 1,345 | 1,336 | 1,340 | 5,700 |
| 2026/01/19 | 1,340 | 1,342 | 1,332 | 1,342 | 6,400 |
| 2026/01/16 | 1,330 | 1,343 | 1,325 | 1,332 | 5,000 |
| 2026/01/15 | 1,326 | 1,344 | 1,326 | 1,336 | 6,500 |
| 2026/01/14 | 1,340 | 1,346 | 1,330 | 1,330 | 7,800 |
| 2026/01/13 | 1,346 | 1,355 | 1,336 | 1,342 | 12,600 |
| 2026/01/09 | 1,309 | 1,332 | 1,309 | 1,330 | 8,000 |
| 2026/01/08 | 1,300 | 1,307 | 1,298 | 1,306 | 6,600 |
| 2026/01/07 | 1,300 | 1,304 | 1,295 | 1,299 | 5,800 |
| 2026/01/06 | 1,301 | 1,304 | 1,294 | 1,304 | 3,500 |
| 2026/01/05 | 1,299 | 1,303 | 1,290 | 1,290 | 7,700 |
| 2025/12/30 | 1,288 | 1,289 | 1,282 | 1,289 | 1,600 |
| 2025/12/29 | 1,282 | 1,290 | 1,277 | 1,284 | 9,500 |
| 2025/12/26 | 1,279 | 1,287 | 1,273 | 1,278 | 10,800 |
| 2025/12/25 | 1,279 | 1,294 | 1,279 | 1,292 | 11,000 |
| 2025/12/24 | 1,289 | 1,289 | 1,277 | 1,278 | 13,900 |
| 2025/12/23 | 1,296 | 1,296 | 1,287 | 1,290 | 3,500 |
| 2025/12/22 | 1,296 | 1,296 | 1,278 | 1,288 | 6,000 |
| 2025/12/19 | 1,270 | 1,272 | 1,268 | 1,268 | 3,600 |
| 2025/12/18 | 1,252 | 1,268 | 1,252 | 1,268 | 11,000 |
| 2025/12/17 | 1,250 | 1,280 | 1,245 | 1,254 | 8,200 |
| 2025/12/16 | 1,296 | 1,296 | 1,235 | 1,240 | 36,000 |
| 2025/12/15 | 1,308 | 1,308 | 1,287 | 1,291 | 8,900 |
| 2025/12/12 | 1,300 | 1,320 | 1,300 | 1,303 | 9,900 |
| 2025/12/11 | 1,318 | 1,318 | 1,310 | 1,317 | 3,500 |
| 2025/12/10 | 1,319 | 1,319 | 1,307 | 1,316 | 3,300 |
| 2025/12/09 | 1,321 | 1,323 | 1,302 | 1,318 | 5,600 |
| 2025/12/08 | 1,320 | 1,324 | 1,300 | 1,315 | 5,000 |
| 2025/12/05 | 1,299 | 1,308 | 1,298 | 1,300 | 4,800 |
| 2025/12/04 | 1,303 | 1,317 | 1,298 | 1,299 | 6,700 |
| 2025/12/03 | 1,301 | 1,306 | 1,301 | 1,301 | 2,300 |
| 2025/12/02 | 1,318 | 1,320 | 1,302 | 1,302 | 6,100 |
| 2025/12/01 | 1,301 | 1,312 | 1,301 | 1,304 | 3,100 |
| 2025/11/28 | 1,300 | 1,317 | 1,300 | 1,317 | 2,200 |
| 2025/11/27 | 1,298 | 1,308 | 1,280 | 1,299 | 4,500 |
| 2025/11/26 | 1,261 | 1,334 | 1,260 | 1,298 | 17,100 |
| 2025/11/25 | 1,248 | 1,260 | 1,242 | 1,260 | 8,500 |
| 2025/11/21 | 1,270 | 1,270 | 1,230 | 1,248 | 25,600 |
| 2025/11/20 | 1,297 | 1,298 | 1,253 | 1,253 | 14,400 |
| 2025/11/19 | 1,317 | 1,317 | 1,288 | 1,290 | 17,400 |
| 2025/11/18 | 1,322 | 1,329 | 1,318 | 1,319 | 6,700 |
| 2025/11/17 | 1,358 | 1,358 | 1,322 | 1,323 | 18,500 |
| 2025/11/14 | 1,346 | 1,362 | 1,346 | 1,358 | 5,800 |
| 2025/11/13 | 1,358 | 1,360 | 1,342 | 1,353 | 4,800 |
| 2025/11/12 | 1,341 | 1,365 | 1,340 | 1,356 | 6,800 |
| 2025/11/11 | 1,339 | 1,346 | 1,334 | 1,338 | 2,700 |
| 2025/11/10 | 1,336 | 1,347 | 1,336 | 1,339 | 5,500 |
| 2025/11/07 | 1,331 | 1,343 | 1,331 | 1,343 | 4,800 |
| 2025/11/06 | 1,341 | 1,344 | 1,331 | 1,335 | 5,900 |
| 2025/11/05 | 1,340 | 1,346 | 1,316 | 1,329 | 8,400 |
| 2025/11/04 | 1,346 | 1,346 | 1,331 | 1,340 | 5,700 |
| 2025/10/31 | 1,346 | 1,350 | 1,333 | 1,338 | 5,900 |
| 2025/10/30 | 1,349 | 1,377 | 1,340 | 1,344 | 14,700 |
| 2025/10/29 | 1,365 | 1,366 | 1,340 | 1,340 | 8,800 |
| 2025/10/28 | 1,381 | 1,386 | 1,364 | 1,364 | 5,800 |
| 2025/10/27 | 1,379 | 1,402 | 1,374 | 1,381 | 11,200 |
| 2025/10/24 | 1,375 | 1,375 | 1,361 | 1,361 | 5,500 |
| 2025/10/23 | 1,368 | 1,376 | 1,364 | 1,376 | 5,300 |
| 2025/10/22 | 1,361 | 1,373 | 1,361 | 1,373 | 6,300 |
| 2025/10/21 | 1,380 | 1,380 | 1,360 | 1,370 | 11,900 |
| 2025/10/20 | 1,349 | 1,384 | 1,349 | 1,371 | 18,100 |
| 2025/10/17 | 1,356 | 1,356 | 1,343 | 1,343 | 4,500 |
| 2025/10/16 | 1,345 | 1,355 | 1,343 | 1,343 | 8,700 |
| 2025/10/15 | 1,330 | 1,353 | 1,330 | 1,345 | 8,100 |
| 2025/10/14 | 1,345 | 1,345 | 1,322 | 1,330 | 17,900 |
| 2025/10/10 | 1,357 | 1,360 | 1,340 | 1,345 | 11,200 |
| 2025/10/09 | 1,355 | 1,380 | 1,355 | 1,359 | 7,800 |
| 2025/10/08 | 1,376 | 1,376 | 1,356 | 1,360 | 7,300 |
| 2025/10/07 | 1,372 | 1,390 | 1,351 | 1,356 | 19,200 |
| 2025/10/06 | 1,412 | 1,412 | 1,355 | 1,374 | 26,500 |
| 2025/10/03 | 1,307 | 1,333 | 1,301 | 1,322 | 14,800 |
| 2025/10/02 | 1,330 | 1,330 | 1,305 | 1,308 | 17,400 |
| 2025/10/01 | 1,390 | 1,390 | 1,323 | 1,340 | 28,500 |
| 2025/09/30 | 1,405 | 1,409 | 1,395 | 1,395 | 15,400 |
| 2025/09/29 | 1,469 | 1,469 | 1,382 | 1,405 | 52,000 |
| 2025/09/26 | 1,470 | 1,488 | 1,465 | 1,470 | 80,200 |
| 2025/09/25 | 1,460 | 1,483 | 1,458 | 1,460 | 58,100 |
| 2025/09/24 | 1,460 | 1,480 | 1,446 | 1,460 | 67,400 |
| 2025/09/22 | 1,446 | 1,457 | 1,421 | 1,446 | 46,800 |
| 2025/09/19 | 1,425 | 1,449 | 1,411 | 1,416 | 40,600 |
| 2025/09/18 | 1,450 | 1,450 | 1,411 | 1,420 | 38,000 |
| 2025/09/17 | 1,423 | 1,444 | 1,415 | 1,422 | 69,300 |
| 2025/09/16 | 1,388 | 1,423 | 1,362 | 1,397 | 77,700 |
| 2025/09/12 | 1,360 | 1,360 | 1,329 | 1,335 | 54,200 |
| 2025/09/11 | 1,323 | 1,330 | 1,311 | 1,327 | 56,600 |
| 2025/09/10 | 1,300 | 1,320 | 1,287 | 1,301 | 54,500 |
| 2025/09/09 | 1,300 | 1,303 | 1,260 | 1,285 | 55,200 |
| 2025/09/08 | 1,245 | 1,298 | 1,241 | 1,298 | 42,400 |
| 2025/09/05 | 1,220 | 1,236 | 1,215 | 1,236 | 14,600 |
| 2025/09/04 | 1,218 | 1,220 | 1,207 | 1,219 | 7,000 |
| 2025/09/03 | 1,213 | 1,222 | 1,210 | 1,210 | 8,900 |
| 2025/09/02 | 1,220 | 1,221 | 1,208 | 1,213 | 7,200 |
| 2025/09/01 | 1,225 | 1,225 | 1,208 | 1,220 | 11,300 |
| 2025/08/29 | 1,230 | 1,235 | 1,223 | 1,226 | 7,700 |
| 2025/08/28 | 1,214 | 1,239 | 1,214 | 1,235 | 17,800 |
| 2025/08/27 | 1,180 | 1,209 | 1,180 | 1,207 | 10,200 |
| 2025/08/26 | 1,220 | 1,220 | 1,180 | 1,180 | 15,900 |
| 2025/08/25 | 1,200 | 1,225 | 1,196 | 1,215 | 23,100 |
| 2025/08/22 | 1,184 | 1,192 | 1,183 | 1,191 | 7,800 |
| 2025/08/21 | 1,176 | 1,185 | 1,171 | 1,183 | 9,100 |
| 2025/08/20 | 1,166 | 1,176 | 1,163 | 1,169 | 10,700 |
| 2025/08/19 | 1,180 | 1,180 | 1,165 | 1,168 | 7,300 |
| 2025/08/18 | 1,180 | 1,180 | 1,158 | 1,179 | 17,000 |
| 2025/08/15 | 1,155 | 1,170 | 1,136 | 1,154 | 23,400 |
| 2025/08/14 | 1,137 | 1,162 | 1,133 | 1,151 | 41,100 |
| 2025/08/13 | 1,130 | 1,140 | 1,126 | 1,133 | 6,700 |
| 2025/08/12 | 1,117 | 1,128 | 1,117 | 1,125 | 7,000 |
| 2025/08/08 | 1,114 | 1,121 | 1,112 | 1,115 | 8,200 |
| 2025/08/07 | 1,105 | 1,119 | 1,105 | 1,119 | 4,000 |
| 2025/08/06 | 1,108 | 1,110 | 1,102 | 1,105 | 5,100 |
| 2025/08/05 | 1,110 | 1,119 | 1,100 | 1,100 | 10,600 |
| 2025/08/04 | 1,100 | 1,105 | 1,098 | 1,105 | 7,200 |
| 2025/08/01 | 1,083 | 1,093 | 1,082 | 1,093 | 4,900 |
| 2025/07/31 | 1,080 | 1,089 | 1,078 | 1,081 | 11,400 |
| 2025/07/30 | 1,084 | 1,084 | 1,080 | 1,080 | 1,400 |
| 2025/07/29 | 1,080 | 1,084 | 1,080 | 1,084 | 2,600 |
| 2025/07/28 | 1,084 | 1,084 | 1,080 | 1,080 | 4,900 |
| 2025/07/25 | 1,083 | 1,083 | 1,078 | 1,080 | 5,500 |
| 2025/07/24 | 1,078 | 1,083 | 1,075 | 1,078 | 8,800 |
| 2025/07/23 | 1,086 | 1,089 | 1,077 | 1,078 | 5,200 |
| 2025/07/22 | 1,080 | 1,089 | 1,079 | 1,080 | 4,700 |
| 2025/07/18 | 1,072 | 1,086 | 1,072 | 1,077 | 2,700 |
| 2025/07/17 | 1,080 | 1,083 | 1,077 | 1,079 | 2,600 |
| 2025/07/16 | 1,080 | 1,080 | 1,071 | 1,080 | 3,800 |
| 2025/07/15 | 1,080 | 1,087 | 1,072 | 1,080 | 7,500 |
| 2025/07/14 | 1,080 | 1,089 | 1,079 | 1,083 | 36,800 |
| 2025/07/11 | 1,075 | 1,084 | 1,073 | 1,080 | 4,100 |
| 2025/07/10 | 1,087 | 1,087 | 1,074 | 1,074 | 8,300 |
| 2025/07/09 | 1,077 | 1,080 | 1,074 | 1,076 | 3,400 |
| 2025/07/08 | 1,078 | 1,079 | 1,073 | 1,073 | 2,100 |
| 2025/07/07 | 1,079 | 1,081 | 1,070 | 1,077 | 3,800 |
| 2025/07/04 | 1,077 | 1,081 | 1,068 | 1,070 | 2,200 |
| 2025/07/03 | 1,088 | 1,089 | 1,065 | 1,073 | 22,100 |
| 2025/07/02 | 1,091 | 1,099 | 1,086 | 1,087 | 5,100 |
| 2025/07/01 | 1,090 | 1,100 | 1,087 | 1,097 | 4,900 |
| 2025/06/30 | 1,102 | 1,117 | 1,085 | 1,085 | 10,000 |
| 2025/06/27 | 1,109 | 1,114 | 1,094 | 1,101 | 7,700 |
| 2025/06/26 | 1,088 | 1,104 | 1,086 | 1,104 | 18,400 |
| 2025/06/25 | 1,100 | 1,100 | 1,085 | 1,093 | 6,900 |
| 2025/06/24 | 1,109 | 1,109 | 1,091 | 1,092 | 7,800 |
| 2025/06/23 | 1,098 | 1,110 | 1,093 | 1,109 | 5,400 |
| 2025/06/20 | 1,119 | 1,119 | 1,092 | 1,092 | 15,500 |
| 2025/06/19 | 1,117 | 1,120 | 1,095 | 1,107 | 9,400 |
| 2025/06/18 | 1,080 | 1,117 | 1,078 | 1,117 | 25,600 |
| 2025/06/17 | 1,082 | 1,085 | 1,072 | 1,081 | 15,800 |
| 2025/06/16 | 1,088 | 1,091 | 1,071 | 1,081 | 21,400 |
| 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 |