はるやまホールディングス(7416)の株価時系列情報
はるやまホールディングス(7416)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 691 | 693 | 690 | 693 | 4,700 |
| 2025/06/12 | 687 | 691 | 686 | 691 | 6,500 |
| 2025/06/11 | 677 | 686 | 677 | 686 | 7,200 |
| 2025/06/10 | 668 | 676 | 668 | 676 | 6,800 |
| 2025/06/09 | 665 | 668 | 665 | 668 | 1,700 |
| 2025/06/06 | 660 | 665 | 660 | 665 | 1,700 |
| 2025/06/05 | 660 | 660 | 660 | 660 | 800 |
| 2025/06/04 | 663 | 669 | 662 | 662 | 7,500 |
| 2025/06/03 | 662 | 665 | 661 | 665 | 5,300 |
| 2025/06/02 | 657 | 662 | 657 | 662 | 4,100 |
| 2025/05/30 | 651 | 657 | 651 | 657 | 3,700 |
| 2025/05/29 | 658 | 660 | 651 | 651 | 7,900 |
| 2025/05/28 | 655 | 657 | 654 | 657 | 5,700 |
| 2025/05/27 | 650 | 652 | 650 | 652 | 3,000 |
| 2025/05/26 | 650 | 651 | 650 | 650 | 3,700 |
| 2025/05/23 | 655 | 655 | 648 | 649 | 2,400 |
| 2025/05/22 | 657 | 657 | 651 | 655 | 4,700 |
| 2025/05/21 | 650 | 658 | 650 | 657 | 4,100 |
| 2025/05/20 | 645 | 650 | 645 | 650 | 3,900 |
| 2025/05/19 | 640 | 644 | 638 | 644 | 5,100 |
| 2025/05/16 | 633 | 640 | 633 | 640 | 7,500 |
| 2025/05/15 | 630 | 631 | 628 | 631 | 3,600 |
| 2025/05/14 | 620 | 628 | 620 | 628 | 2,700 |
| 2025/05/13 | 625 | 628 | 618 | 621 | 2,700 |
| 2025/05/12 | 627 | 627 | 617 | 619 | 3,100 |
| 2025/05/09 | 631 | 631 | 626 | 627 | 2,500 |
| 2025/05/08 | 633 | 633 | 628 | 631 | 1,700 |
| 2025/05/07 | 646 | 646 | 632 | 633 | 4,000 |
| 2025/05/02 | 655 | 660 | 646 | 646 | 6,000 |
| 2025/05/01 | 650 | 650 | 647 | 650 | 1,500 |
| 2025/04/30 | 660 | 660 | 650 | 650 | 3,900 |
| 2025/04/28 | 646 | 660 | 645 | 660 | 8,200 |
| 2025/04/25 | 645 | 652 | 645 | 652 | 5,400 |
| 2025/04/24 | 651 | 651 | 645 | 645 | 2,700 |
| 2025/04/23 | 659 | 659 | 645 | 651 | 4,500 |
| 2025/04/22 | 653 | 656 | 652 | 655 | 5,600 |
| 2025/04/21 | 652 | 652 | 645 | 652 | 2,000 |
| 2025/04/18 | 654 | 654 | 645 | 652 | 2,900 |
| 2025/04/17 | 646 | 654 | 639 | 654 | 4,500 |
| 2025/04/16 | 647 | 648 | 646 | 646 | 2,500 |
| 2025/04/15 | 648 | 648 | 635 | 642 | 4,100 |
| 2025/04/14 | 646 | 655 | 646 | 648 | 7,000 |
| 2025/04/11 | 636 | 639 | 621 | 637 | 7,300 |
| 2025/04/10 | 645 | 653 | 636 | 636 | 9,000 |
| 2025/04/09 | 634 | 636 | 627 | 633 | 7,200 |
| 2025/04/08 | 606 | 637 | 606 | 631 | 11,500 |
| 2025/04/07 | 614 | 614 | 588 | 591 | 28,400 |
| 2025/04/04 | 645 | 649 | 613 | 614 | 17,500 |
| 2025/04/03 | 632 | 650 | 626 | 648 | 23,100 |
| 2025/04/02 | 622 | 646 | 621 | 636 | 22,700 |
| 2025/04/01 | 618 | 630 | 618 | 619 | 17,900 |
| 2025/03/31 | 618 | 630 | 617 | 618 | 17,400 |
| 2025/03/28 | 613 | 625 | 605 | 624 | 52,700 |
| 2025/03/27 | 638 | 646 | 618 | 618 | 114,800 |
| 2025/03/26 | 645 | 649 | 641 | 641 | 28,400 |
| 2025/03/25 | 654 | 655 | 646 | 646 | 19,800 |
| 2025/03/24 | 654 | 658 | 654 | 655 | 29,200 |
| 2025/03/21 | 650 | 659 | 649 | 655 | 25,800 |
| 2025/03/19 | 655 | 657 | 654 | 654 | 18,100 |
| 2025/03/18 | 647 | 655 | 647 | 655 | 19,400 |
| 2025/03/17 | 651 | 660 | 647 | 647 | 20,400 |
| 2025/03/14 | 643 | 654 | 643 | 654 | 14,200 |
| 2025/03/13 | 640 | 650 | 640 | 648 | 10,000 |
| 2025/03/12 | 645 | 653 | 640 | 640 | 22,200 |
| 2025/03/11 | 642 | 646 | 640 | 645 | 13,400 |
| 2025/03/10 | 638 | 648 | 638 | 642 | 20,500 |
| 2025/03/07 | 627 | 638 | 623 | 638 | 13,300 |
| 2025/03/06 | 623 | 632 | 623 | 629 | 15,400 |
| 2025/03/05 | 618 | 624 | 618 | 624 | 8,400 |
| 2025/03/04 | 610 | 621 | 610 | 617 | 9,100 |
| 2025/03/03 | 621 | 624 | 605 | 610 | 16,000 |
| 2025/02/28 | 623 | 628 | 621 | 621 | 14,800 |
| 2025/02/27 | 614 | 623 | 612 | 622 | 19,300 |
| 2025/02/26 | 604 | 617 | 604 | 610 | 15,800 |
| 2025/02/25 | 599 | 605 | 599 | 604 | 18,000 |
| 2025/02/21 | 596 | 599 | 592 | 599 | 7,700 |
| 2025/02/20 | 599 | 600 | 594 | 594 | 5,100 |
| 2025/02/19 | 596 | 599 | 596 | 599 | 7,700 |
| 2025/02/18 | 587 | 597 | 584 | 591 | 16,700 |
| 2025/02/17 | 579 | 586 | 578 | 580 | 9,300 |
| 2025/02/14 | 576 | 579 | 573 | 575 | 2,200 |
| 2025/02/13 | 578 | 579 | 572 | 576 | 4,100 |
| 2025/02/12 | 578 | 579 | 572 | 572 | 7,800 |
| 2025/02/10 | 577 | 577 | 572 | 575 | 7,200 |
| 2025/02/07 | 568 | 572 | 567 | 570 | 4,800 |
| 2025/02/06 | 562 | 569 | 562 | 566 | 9,200 |
| 2025/02/05 | 562 | 565 | 560 | 561 | 5,900 |
| 2025/02/04 | 562 | 562 | 556 | 561 | 6,900 |
| 2025/02/03 | 550 | 556 | 541 | 556 | 14,100 |
| 2025/01/31 | 551 | 556 | 540 | 540 | 53,400 |
| 2025/01/30 | 578 | 580 | 536 | 536 | 141,400 |
| 2025/01/29 | 580 | 586 | 580 | 580 | 16,500 |
| 2025/01/28 | 584 | 588 | 580 | 580 | 14,900 |
| 2025/01/27 | 581 | 585 | 580 | 580 | 12,900 |
| 2025/01/24 | 580 | 583 | 580 | 580 | 10,500 |
| 2025/01/23 | 582 | 585 | 580 | 580 | 9,900 |
| 2025/01/22 | 590 | 597 | 582 | 582 | 8,500 |
| 2025/01/21 | 586 | 597 | 586 | 589 | 9,100 |
| 2025/01/20 | 591 | 592 | 585 | 586 | 12,300 |
| 2025/01/17 | 602 | 603 | 593 | 593 | 21,400 |
| 2025/01/16 | 607 | 612 | 605 | 605 | 7,800 |
| 2025/01/15 | 608 | 610 | 607 | 607 | 5,700 |
| 2025/01/14 | 606 | 612 | 606 | 608 | 10,100 |
| 2025/01/10 | 606 | 608 | 605 | 605 | 4,000 |
| 2025/01/09 | 611 | 611 | 605 | 605 | 5,100 |
| 2025/01/08 | 613 | 617 | 611 | 611 | 7,100 |
| 2025/01/07 | 613 | 616 | 610 | 610 | 10,200 |
| 2025/01/06 | 613 | 615 | 605 | 609 | 15,100 |
| 2024/12/30 | 605 | 610 | 605 | 609 | 9,300 |
| 2024/12/27 | 603 | 606 | 600 | 605 | 8,700 |
| 2024/12/26 | 603 | 603 | 599 | 603 | 12,200 |
| 2024/12/25 | 608 | 608 | 600 | 603 | 6,700 |
| 2024/12/24 | 610 | 611 | 607 | 609 | 5,900 |
| 2024/12/23 | 602 | 615 | 602 | 614 | 11,800 |
| 2024/12/20 | 607 | 610 | 601 | 602 | 8,600 |
| 2024/12/19 | 602 | 609 | 601 | 606 | 22,300 |
| 2024/12/18 | 613 | 613 | 600 | 610 | 13,100 |
| 2024/12/17 | 618 | 620 | 613 | 613 | 7,100 |
| 2024/12/16 | 615 | 620 | 615 | 618 | 9,200 |
| 2024/12/13 | 625 | 626 | 614 | 615 | 11,900 |
| 2024/12/12 | 633 | 634 | 627 | 630 | 11,200 |
| 2024/12/11 | 627 | 632 | 621 | 632 | 13,200 |
| 2024/12/10 | 615 | 631 | 614 | 631 | 19,400 |
| 2024/12/09 | 604 | 612 | 602 | 612 | 16,900 |
| 2024/12/06 | 603 | 604 | 600 | 604 | 7,300 |
| 2024/12/05 | 602 | 603 | 599 | 603 | 10,400 |
| 2024/12/04 | 592 | 600 | 592 | 600 | 9,500 |
| 2024/12/03 | 600 | 601 | 592 | 592 | 17,400 |
| 2024/12/02 | 591 | 599 | 591 | 599 | 10,800 |
| 2024/11/29 | 586 | 595 | 585 | 590 | 11,600 |
| 2024/11/28 | 580 | 593 | 580 | 586 | 13,700 |
| 2024/11/27 | 570 | 578 | 570 | 578 | 11,100 |
| 2024/11/26 | 593 | 593 | 570 | 570 | 23,300 |
| 2024/11/25 | 581 | 593 | 581 | 590 | 19,500 |
| 2024/11/22 | 572 | 580 | 572 | 580 | 11,800 |
| 2024/11/21 | 567 | 574 | 567 | 572 | 10,900 |
| 2024/11/20 | 557 | 569 | 557 | 566 | 5,600 |
| 2024/11/19 | 549 | 562 | 549 | 552 | 10,600 |
| 2024/11/18 | 540 | 571 | 540 | 549 | 29,700 |
| 2024/11/15 | 570 | 570 | 533 | 535 | 16,700 |
| 2024/11/14 | 547 | 570 | 544 | 560 | 21,600 |
| 2024/11/13 | 526 | 551 | 526 | 538 | 19,300 |
| 2024/11/12 | 523 | 525 | 520 | 522 | 5,000 |
| 2024/11/11 | 520 | 522 | 518 | 522 | 6,900 |
| 2024/11/08 | 515 | 520 | 515 | 520 | 4,500 |
| 2024/11/07 | 517 | 520 | 516 | 516 | 5,100 |
| 2024/11/06 | 516 | 525 | 516 | 516 | 4,600 |
| 2024/11/05 | 525 | 529 | 516 | 516 | 7,000 |
| 2024/11/01 | 520 | 528 | 520 | 524 | 8,700 |
| 2024/10/31 | 502 | 519 | 498 | 519 | 24,500 |
| 2024/10/30 | 516 | 519 | 498 | 498 | 132,000 |
| 2024/10/29 | 526 | 527 | 520 | 520 | 12,700 |
| 2024/10/28 | 529 | 530 | 524 | 527 | 9,900 |
| 2024/10/25 | 522 | 528 | 515 | 528 | 14,900 |
| 2024/10/24 | 540 | 540 | 520 | 520 | 19,600 |
| 2024/10/23 | 544 | 546 | 540 | 540 | 5,400 |
| 2024/10/22 | 551 | 554 | 540 | 540 | 11,600 |
| 2024/10/21 | 559 | 560 | 550 | 550 | 10,300 |
| 2024/10/18 | 565 | 565 | 555 | 555 | 10,200 |
| 2024/10/17 | 566 | 568 | 565 | 565 | 4,600 |
| 2024/10/16 | 566 | 569 | 565 | 568 | 3,700 |
| 2024/10/15 | 575 | 575 | 567 | 567 | 5,600 |
| 2024/10/11 | 570 | 573 | 568 | 568 | 6,100 |
| 2024/10/10 | 575 | 575 | 570 | 573 | 2,900 |
| 2024/10/09 | 575 | 576 | 570 | 571 | 4,000 |
| 2024/10/08 | 571 | 573 | 570 | 570 | 4,200 |
| 2024/10/07 | 572 | 575 | 570 | 570 | 5,300 |
| 2024/10/04 | 575 | 576 | 572 | 572 | 3,100 |
| 2024/10/03 | 576 | 577 | 575 | 575 | 2,100 |
| 2024/10/02 | 579 | 580 | 575 | 575 | 3,200 |
| 2024/10/01 | 575 | 580 | 575 | 579 | 1,700 |
| 2024/09/30 | 576 | 579 | 575 | 578 | 4,500 |
| 2024/09/27 | 586 | 586 | 578 | 578 | 22,800 |
| 2024/09/26 | 590 | 590 | 577 | 590 | 61,600 |
| 2024/09/25 | 580 | 580 | 575 | 577 | 9,500 |
| 2024/09/24 | 585 | 585 | 575 | 579 | 14,300 |
| 2024/09/20 | 576 | 578 | 576 | 578 | 5,000 |
| 2024/09/19 | 580 | 580 | 575 | 576 | 2,200 |
| 2024/09/18 | 578 | 579 | 572 | 579 | 2,500 |
| 2024/09/17 | 577 | 578 | 573 | 576 | 4,000 |
| 2024/09/13 | 571 | 576 | 570 | 576 | 4,700 |
| 2024/09/12 | 573 | 578 | 572 | 578 | 2,600 |
| 2024/09/11 | 574 | 576 | 571 | 572 | 3,500 |
| 2024/09/10 | 576 | 579 | 575 | 579 | 3,200 |
| 2024/09/09 | 572 | 575 | 571 | 574 | 1,900 |
| 2024/09/06 | 573 | 575 | 572 | 572 | 2,200 |
| 2024/09/05 | 577 | 577 | 570 | 571 | 5,900 |
| 2024/09/04 | 575 | 577 | 570 | 577 | 7,000 |
| 2024/09/03 | 579 | 579 | 575 | 575 | 2,600 |
| 2024/09/02 | 583 | 583 | 575 | 575 | 3,500 |
| 2024/08/30 | 583 | 583 | 579 | 579 | 4,300 |
| 2024/08/29 | 586 | 586 | 581 | 581 | 7,600 |
| 2024/08/28 | 585 | 585 | 581 | 585 | 3,400 |
| 2024/08/27 | 579 | 584 | 579 | 584 | 4,700 |
| 2024/08/26 | 579 | 580 | 576 | 578 | 3,700 |
| 2024/08/23 | 573 | 578 | 573 | 574 | 3,700 |
| 2024/08/22 | 572 | 575 | 572 | 573 | 3,300 |
| 2024/08/21 | 576 | 578 | 572 | 572 | 3,200 |
| 2024/08/20 | 575 | 576 | 572 | 576 | 4,600 |
| 2024/08/19 | 579 | 579 | 573 | 575 | 3,200 |