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 |
|---|---|---|---|---|---|
| 2024/05/16 | 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 |