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

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
1999/12/29 665 665 665 665 2,000
1999/12/28 615 665 615 665 1,500
1999/12/27 603 613 603 613 1,500
1999/12/24 620 620 600 600 6,500
1999/12/22 620 680 620 620 8,000
1999/12/21 620 620 620 620 4,000
1999/12/20 596 620 596 620 4,000
1999/12/17 620 620 595 595 3,000
1999/12/16 621 621 621 621 500
1999/12/15 630 630 620 621 7,000
1999/12/14 631 631 630 630 2,500
1999/12/13 645 645 630 630 3,500
1999/12/10 645 645 645 645 1,500
1999/12/08 679 679 675 675 1,500
1999/12/07 680 680 680 680 2,500
1999/12/06 680 680 680 680 500
1999/12/03 682 682 680 680 2,500
1999/12/01 682 682 682 682 2,000
1999/11/29 680 710 680 710 3,000
1999/11/26 700 700 700 700 4,000
1999/11/25 705 705 700 700 2,000
1999/11/24 685 705 685 705 4,000
1999/11/22 710 710 700 710 12,000
1999/11/19 690 710 690 710 3,500
1999/11/18 675 675 675 675 500
1999/11/17 670 670 670 670 4,000
1999/11/16 671 671 670 670 6,500
1999/11/15 680 680 670 671 5,500
1999/11/12 670 670 670 670 1,500
1999/11/11 680 680 680 680 1,500
1999/11/10 690 690 690 690 2,000
1999/11/09 690 690 690 690 500
1999/11/08 700 700 700 700 2,000
1999/11/05 705 705 700 700 5,000
1999/11/04 700 701 700 700 4,000
1999/11/02 722 722 710 710 6,000
1999/11/01 722 722 722 722 1,500
1999/10/29 721 721 721 721 1,000
1999/10/28 760 760 760 760 5,500
1999/10/26 760 760 760 760 1,000
1999/10/22 771 775 771 775 2,000
1999/10/21 771 771 771 771 1,500
1999/10/20 771 771 771 771 9,500
1999/10/19 771 780 771 771 2,500
1999/10/18 771 782 771 781 2,500
1999/10/15 782 782 781 781 1,000
1999/10/14 790 790 781 781 2,000
1999/10/13 806 806 799 800 3,500
1999/10/12 806 810 806 810 2,500
1999/10/08 815 815 806 806 2,500
1999/10/07 830 830 830 830 2,000
1999/10/04 831 831 831 831 500
1999/10/01 830 830 811 811 2,500
1999/09/30 830 830 830 830 2,000
1999/09/29 840 840 835 835 2,000
1999/09/28 830 830 830 830 2,000
1999/09/27 829 830 829 830 1,000
1999/09/22 829 859 829 859 11,000
1999/09/20 829 829 829 829 500
1999/09/17 829 829 829 829 1,000
1999/09/16 760 849 760 849 3,000
1999/09/14 800 800 790 790 3,000
1999/09/13 807 810 800 800 5,000
1999/09/10 850 850 807 807 5,500
1999/09/09 850 850 820 820 1,500
1999/09/08 869 870 860 860 2,500
1999/09/07 817 870 817 870 6,000
1999/09/06 800 810 800 806 10,000
1999/09/03 900 900 890 890 3,500
1999/09/02 890 890 890 890 1,000
1999/09/01 890 890 884 890 6,500
1999/08/31 890 890 890 890 1,000
1999/08/30 900 900 900 900 8,500
1999/08/27 900 900 900 900 3,500
1999/08/26 900 900 900 900 4,000
1999/08/25 910 910 910 910 1,000
1999/08/24 920 920 910 910 1,500
1999/08/23 921 921 920 920 5,500
1999/08/20 920 920 920 920 2,000
1999/08/19 920 920 920 920 4,000
1999/08/18 915 915 915 915 1,500
1999/08/17 915 915 915 915 2,000
1999/08/16 915 915 915 915 500
1999/08/12 955 955 955 955 3,500
1999/08/10 941 955 941 955 7,000
1999/08/09 941 941 941 941 500
1999/08/06 941 941 941 941 5,500
1999/08/05 940 941 940 941 9,000
1999/08/04 940 940 940 940 1,000
1999/08/03 920 920 920 920 1,500
1999/08/02 920 921 920 920 2,500
1999/07/30 920 920 920 920 1,000
1999/07/29 910 910 910 910 1,000
1999/07/28 900 902 900 900 6,000
1999/07/27 910 910 900 900 4,500
1999/07/26 908 908 908 908 2,000
1999/07/23 968 968 968 968 3,000
1999/07/22 981 981 980 980 6,500
1999/07/21 981 981 980 980 3,000
1999/07/19 1,009 1,009 980 980 3,000
1999/07/15 1,030 1,030 1,020 1,020 6,500
1999/07/14 1,031 1,031 1,031 1,031 1,000
1999/07/13 1,059 1,059 1,059 1,059 2,000
1999/07/12 1,006 1,006 1,000 1,000 7,000
1999/07/09 999 999 980 992 5,000
1999/07/08 1,001 1,041 1,001 1,040 10,000
1999/07/07 1,140 1,150 1,080 1,080 13,500
1999/07/06 1,100 1,140 1,080 1,120 27,500
1999/07/05 1,032 1,070 1,032 1,070 22,500
1999/07/02 1,020 1,070 1,001 1,001 30,000
1999/07/01 960 1,000 953 1,000 16,500
1999/06/30 943 950 940 950 13,500
1999/06/29 933 933 933 933 500
1999/06/28 931 932 930 932 5,000
1999/06/25 930 960 930 931 4,000
1999/06/24 927 927 926 926 1,500
1999/06/23 960 960 923 925 4,000
1999/06/22 980 980 950 960 8,000
1999/06/21 923 932 923 932 8,500
1999/06/18 898 903 898 903 9,500
1999/06/17 880 881 870 880 5,500
1999/06/16 880 880 880 880 2,000
1999/06/15 880 880 880 880 3,500
1999/06/14 870 898 870 880 3,000
1999/06/11 889 890 880 880 4,000
1999/06/10 890 890 889 889 2,500
1999/06/09 889 889 889 889 2,000
1999/06/08 870 890 870 889 7,500
1999/06/07 852 855 852 855 1,000
1999/06/04 826 853 826 852 9,500
1999/06/03 825 825 825 825 1,500
1999/06/02 825 825 825 825 500
1999/06/01 825 825 820 820 2,000
1999/05/31 825 825 825 825 500
1999/05/28 841 841 811 823 8,000
1999/05/26 850 850 850 850 500
1999/05/25 850 860 820 820 3,000
1999/05/24 890 890 880 880 10,000
1999/05/21 890 895 890 890 5,000
1999/05/20 880 900 880 890 7,000
1999/05/19 880 881 880 880 7,000
1999/05/18 880 880 880 880 4,500
1999/05/17 950 960 940 940 11,000
1999/05/14 951 970 951 970 3,000
1999/05/13 970 1,000 970 1,000 5,000
1999/05/12 978 1,015 978 1,000 13,500
1999/05/11 951 980 950 950 14,000
1999/05/10 920 935 900 935 8,500
1999/05/07 911 912 911 912 1,500
1999/05/06 905 912 903 910 10,500
1999/04/30 910 910 902 903 2,500
1999/04/28 902 910 902 910 6,500
1999/04/27 900 910 900 902 3,000
1999/04/26 891 891 891 891 4,000
1999/04/23 906 910 890 890 6,500
1999/04/22 897 920 896 896 4,000
1999/04/21 901 901 890 892 2,500
1999/04/20 955 955 955 955 7,000
1999/04/19 953 955 952 955 3,500
1999/04/16 949 950 949 950 2,000
1999/04/15 921 921 920 921 6,500
1999/04/14 979 979 920 920 3,000
1999/04/13 980 980 952 960 3,500
1999/04/12 1,000 1,020 980 981 5,000
1999/04/09 1,040 1,040 1,000 1,000 6,500
1999/04/08 1,000 1,060 1,000 1,030 39,000
1999/04/07 1,030 1,030 970 990 30,500
1999/04/06 1,010 1,010 990 1,010 36,000
1999/04/05 930 930 900 910 20,000
1999/04/02 880 880 870 870 18,500
1999/04/01 850 870 850 870 25,500
1999/03/31 848 865 829 849 16,000
1999/03/30 805 850 805 850 24,500
1999/03/29 840 840 800 800 6,500
1999/03/26 830 840 830 840 2,000
1999/03/25 829 850 820 830 8,500
1999/03/24 851 860 830 830 13,500
1999/03/23 810 855 810 850 19,000
1999/03/19 770 810 770 810 16,500
1999/03/18 779 780 770 770 8,000
1999/03/17 800 800 770 780 6,000
1999/03/16 780 800 780 800 12,000
1999/03/15 780 790 780 790 5,500
1999/03/12 775 780 774 780 5,000
1999/03/11 800 810 774 774 9,500
1999/03/10 800 800 782 800 15,000
1999/03/09 776 800 770 800 17,500
1999/03/08 761 781 760 781 9,000
1999/03/05 740 750 735 750 3,500
1999/03/04 760 760 740 740 4,500
1999/03/03 760 761 750 750 13,000
1999/03/02 754 770 750 760 25,000
1999/03/01 724 755 724 750 26,000
1999/02/26 711 730 711 724 7,500
1999/02/25 721 735 710 710 6,500
1999/02/24 739 739 722 722 25,000
1999/02/23 730 740 721 721 21,000
1999/02/22 700 715 700 710 14,500
1999/02/19 700 700 700 700 1,000
1999/02/18 700 710 700 710 4,500
1999/02/17 670 670 670 670 500
1999/02/16 670 670 670 670 2,500
1999/02/12 670 671 670 670 3,000
1999/02/09 672 672 670 670 3,000
1999/02/08 672 672 642 672 5,500
1999/02/05 700 700 672 672 3,000
1999/02/04 701 701 700 700 1,500
1999/02/03 700 700 700 700 3,000
1999/02/01 715 715 710 710 3,000
1999/01/29 700 700 700 700 4,500
1999/01/28 700 700 700 700 6,000
1999/01/27 700 700 700 700 2,500
1999/01/26 700 700 670 670 1,500
1999/01/25 700 700 700 700 1,500
1999/01/22 700 700 700 700 500
1999/01/21 700 700 700 700 1,500
1999/01/20 699 700 699 700 7,500
1999/01/19 699 699 699 699 500
1999/01/18 700 700 700 700 3,000
1999/01/14 700 700 700 700 1,000
1999/01/11 719 719 715 715 1,500
1999/01/08 715 715 715 715 1,500
1999/01/07 715 720 715 715 5,000
1999/01/06 720 720 715 715 13,000
1999/01/05 728 728 720 720 1,500

このページの先頭へ