日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/19 1,601 1,649 1,590 1,627 39,900
2026/03/18 1,635 1,640 1,601 1,605 37,300
2026/03/17 1,560 1,700 1,558 1,640 66,100
2026/03/16 1,557 1,564 1,526 1,552 28,600
2026/03/13 1,559 1,560 1,515 1,548 33,200
2026/03/12 1,510 1,529 1,506 1,529 22,900
2026/03/11 1,472 1,511 1,460 1,510 40,700
2026/03/10 1,451 1,460 1,412 1,459 27,900
2026/03/09 1,402 1,449 1,382 1,449 28,700
2026/03/06 1,377 1,401 1,372 1,401 18,800
2026/03/05 1,365 1,375 1,352 1,371 11,100
2026/03/04 1,341 1,355 1,340 1,352 10,800
2026/03/03 1,361 1,361 1,342 1,342 8,100
2026/03/02 1,355 1,361 1,348 1,361 11,100
2026/02/27 1,350 1,361 1,349 1,361 10,000
2026/02/26 1,350 1,357 1,350 1,352 5,900
2026/02/25 1,349 1,349 1,336 1,345 3,700
2026/02/24 1,330 1,340 1,330 1,334 10,700
2026/02/20 1,321 1,350 1,320 1,343 13,100
2026/02/19 1,334 1,334 1,327 1,328 13,200
2026/02/18 1,338 1,343 1,336 1,341 10,700
2026/02/17 1,342 1,346 1,341 1,344 4,200
2026/02/16 1,365 1,365 1,342 1,342 11,200
2026/02/13 1,345 1,360 1,344 1,356 5,800
2026/02/12 1,347 1,353 1,346 1,348 4,200
2026/02/10 1,350 1,351 1,347 1,347 3,400
2026/02/09 1,351 1,351 1,343 1,346 2,700
2026/02/06 1,347 1,347 1,343 1,343 2,800
2026/02/05 1,347 1,347 1,340 1,340 4,000
2026/02/04 1,350 1,350 1,336 1,338 6,000
2026/02/03 1,349 1,349 1,342 1,343 5,400
2026/02/02 1,349 1,349 1,340 1,346 3,500
2026/01/30 1,347 1,347 1,337 1,344 4,400
2026/01/29 1,342 1,350 1,339 1,341 5,200
2026/01/28 1,341 1,346 1,340 1,346 3,300
2026/01/27 1,335 1,341 1,335 1,341 1,800
2026/01/26 1,342 1,343 1,336 1,337 3,000
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

このページの先頭へ