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
2026/06/19 1,648 1,650 1,633 1,640 5,400
2026/06/18 1,640 1,660 1,630 1,630 7,000
2026/06/17 1,609 1,640 1,600 1,620 7,900
2026/06/16 1,593 1,603 1,593 1,601 1,200
2026/06/15 1,600 1,615 1,594 1,604 8,300
2026/06/12 1,591 1,593 1,580 1,593 4,100
2026/06/11 1,606 1,606 1,585 1,591 4,100
2026/06/10 1,609 1,609 1,580 1,594 4,200
2026/06/09 1,603 1,609 1,586 1,608 8,400
2026/06/08 1,615 1,615 1,601 1,603 1,400
2026/06/05 1,595 1,628 1,572 1,615 12,300
2026/06/04 1,587 1,587 1,567 1,581 3,100
2026/06/03 1,571 1,589 1,560 1,577 3,400
2026/06/02 1,576 1,576 1,567 1,571 2,000
2026/06/01 1,597 1,615 1,573 1,577 6,000
2026/05/29 1,570 1,598 1,560 1,581 4,300
2026/05/28 1,597 1,610 1,567 1,567 10,900
2026/05/27 1,567 1,585 1,562 1,580 4,800
2026/05/26 1,550 1,565 1,549 1,557 3,900
2026/05/25 1,584 1,584 1,550 1,551 7,800
2026/05/22 1,589 1,589 1,560 1,560 13,200
2026/05/21 1,550 1,564 1,521 1,548 4,700
2026/05/20 1,570 1,579 1,541 1,544 7,000
2026/05/19 1,529 1,548 1,506 1,548 6,000
2026/05/18 1,525 1,525 1,499 1,511 10,900
2026/05/15 1,500 1,528 1,500 1,501 2,800
2026/05/14 1,503 1,504 1,503 1,503 800
2026/05/13 1,517 1,517 1,501 1,501 4,800
2026/05/12 1,532 1,532 1,511 1,511 2,600
2026/05/11 1,549 1,561 1,530 1,531 2,900
2026/05/08 1,538 1,566 1,538 1,549 6,400
2026/05/07 1,537 1,540 1,520 1,538 6,000
2026/05/01 1,510 1,517 1,508 1,517 2,600
2026/04/30 1,530 1,550 1,509 1,509 2,000
2026/04/28 1,502 1,530 1,502 1,508 8,800
2026/04/27 1,550 1,550 1,507 1,507 6,900
2026/04/24 1,520 1,535 1,516 1,522 5,800
2026/04/23 1,537 1,537 1,513 1,524 6,600
2026/04/22 1,553 1,565 1,544 1,544 5,000
2026/04/21 1,551 1,570 1,549 1,558 3,900
2026/04/20 1,553 1,575 1,553 1,556 7,100
2026/04/17 1,555 1,561 1,550 1,554 2,300
2026/04/16 1,573 1,573 1,553 1,553 4,700
2026/04/15 1,560 1,578 1,555 1,556 3,800
2026/04/14 1,576 1,580 1,550 1,554 10,100
2026/04/13 1,637 1,645 1,578 1,579 16,200
2026/04/10 1,639 1,657 1,606 1,657 18,600
2026/04/09 1,615 1,650 1,615 1,648 20,500
2026/04/08 1,601 1,626 1,581 1,615 16,600
2026/04/07 1,595 1,603 1,563 1,600 10,100
2026/04/06 1,590 1,603 1,580 1,580 7,800
2026/04/03 1,581 1,609 1,563 1,590 10,200
2026/03/27 1,640 1,650 1,605 1,621 33,000
2026/03/26 1,607 1,639 1,599 1,639 39,300
2026/03/25 1,630 1,630 1,603 1,604 27,900
2026/03/24 1,600 1,638 1,600 1,608 25,600
2026/03/23 1,645 1,645 1,569 1,591 45,800
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