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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/05 | 1,625 | 1,668 | 1,597 | 1,666 | 75,700 |
| 2023/06/02 | 1,556 | 1,622 | 1,544 | 1,590 | 91,500 |
| 2023/06/01 | 1,651 | 1,658 | 1,554 | 1,558 | 87,300 |
| 2023/05/31 | 1,660 | 1,679 | 1,626 | 1,651 | 32,300 |
| 2023/05/30 | 1,652 | 1,684 | 1,615 | 1,672 | 95,900 |
| 2023/05/29 | 1,646 | 1,686 | 1,616 | 1,658 | 70,400 |
| 2023/05/26 | 1,756 | 1,756 | 1,641 | 1,646 | 119,800 |
| 2023/05/25 | 1,793 | 1,803 | 1,742 | 1,744 | 74,400 |
| 2023/05/24 | 1,773 | 1,795 | 1,759 | 1,784 | 48,100 |
| 2023/05/23 | 1,858 | 1,881 | 1,741 | 1,773 | 139,300 |
| 2023/05/22 | 1,847 | 1,854 | 1,789 | 1,849 | 64,800 |
| 2023/05/19 | 1,766 | 1,865 | 1,727 | 1,847 | 243,600 |
| 2023/05/18 | 1,801 | 1,846 | 1,705 | 1,726 | 306,300 |
| 2023/05/17 | 1,862 | 1,893 | 1,780 | 1,809 | 271,500 |
| 2023/05/16 | 1,806 | 1,955 | 1,805 | 1,902 | 782,500 |
| 2023/05/15 | 2,060 | 2,161 | 2,002 | 2,116 | 394,900 |
| 2023/05/12 | 2,114 | 2,114 | 2,031 | 2,077 | 191,400 |
| 2023/05/11 | 2,219 | 2,226 | 2,101 | 2,104 | 306,500 |
| 2023/05/10 | 2,294 | 2,320 | 2,226 | 2,226 | 136,600 |
| 2023/05/09 | 2,288 | 2,335 | 2,267 | 2,301 | 83,400 |
| 2023/05/08 | 2,274 | 2,320 | 2,228 | 2,292 | 129,700 |
| 2023/05/02 | 2,205 | 2,240 | 2,171 | 2,237 | 191,000 |
| 2023/05/01 | 2,315 | 2,344 | 2,221 | 2,223 | 106,400 |
| 2023/04/28 | 2,305 | 2,397 | 2,242 | 2,311 | 169,700 |
| 2023/04/27 | 2,300 | 2,336 | 2,241 | 2,255 | 71,800 |
| 2023/04/26 | 2,152 | 2,322 | 2,152 | 2,300 | 166,500 |
| 2023/04/25 | 2,279 | 2,279 | 2,182 | 2,215 | 117,600 |
| 2023/04/24 | 2,229 | 2,310 | 2,188 | 2,254 | 123,300 |
| 2023/04/21 | 2,345 | 2,345 | 2,190 | 2,216 | 280,300 |
| 2023/04/20 | 2,329 | 2,438 | 2,325 | 2,365 | 191,000 |
| 2023/04/19 | 2,400 | 2,470 | 2,280 | 2,329 | 244,600 |
| 2023/04/18 | 2,423 | 2,433 | 2,320 | 2,380 | 310,200 |
| 2023/04/17 | 2,380 | 2,494 | 2,351 | 2,423 | 345,600 |
| 2023/04/14 | 2,415 | 2,512 | 2,336 | 2,348 | 611,500 |
| 2023/04/13 | 2,340 | 2,437 | 2,302 | 2,413 | 608,200 |
| 2023/04/12 | 2,241 | 2,430 | 2,188 | 2,386 | 715,100 |
| 2023/04/11 | 2,160 | 2,386 | 2,137 | 2,260 | 1,460,200 |
| 2023/04/10 | 2,243 | 2,262 | 2,125 | 2,156 | 840,300 |
| 2023/04/07 | 2,199 | 2,424 | 2,152 | 2,251 | 4,181,600 |
| 2023/04/06 | 2,288 | 2,303 | 2,107 | 2,157 | 1,418,700 |
| 2023/04/05 | 2,409 | 2,457 | 2,295 | 2,338 | 869,600 |
| 2023/04/04 | 2,520 | 2,541 | 2,381 | 2,383 | 733,400 |
| 2023/04/03 | 2,690 | 2,744 | 2,533 | 2,549 | 912,000 |
| 2023/03/31 | 2,630 | 2,680 | 2,454 | 2,660 | 1,316,400 |
| 2023/03/30 | 2,676 | 2,818 | 2,491 | 2,598 | 3,150,900 |
| 2023/03/29 | 2,554 | 2,828 | 2,501 | 2,626 | 4,867,400 |
| 2023/03/28 | 2,611 | 2,721 | 2,500 | 2,580 | 3,162,100 |
| 2023/03/27 | 2,981 | 3,020 | 2,452 | 2,600 | 12,314,700 |
| 2023/03/24 | 2,631 | 2,881 | 2,500 | 2,881 | 7,374,500 |
| 2023/03/23 | 1,981 | 2,381 | 1,966 | 2,381 | 9,298,900 |