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
2002/12/30 1,052 1,052 1,029 1,050 5,900
2002/12/27 998 1,013 998 1,001 15,500
2002/12/26 950 960 950 950 4,900
2002/12/25 919 932 917 932 8,000
2002/12/24 954 955 941 954 12,300
2002/12/20 950 960 950 954 20,100
2002/12/19 950 951 950 950 3,900
2002/12/18 989 1,001 953 966 5,200
2002/12/17 991 1,009 991 1,009 800
2002/12/16 1,031 1,032 983 983 1,100
2002/12/13 1,050 1,050 1,020 1,040 21,700
2002/12/12 1,049 1,050 1,049 1,050 1,400
2002/12/11 1,069 1,069 1,047 1,050 2,800
2002/12/10 1,047 1,060 1,047 1,058 3,100
2002/12/09 1,049 1,069 1,049 1,058 700
2002/12/06 1,070 1,070 1,033 1,069 3,600
2002/12/05 1,075 1,075 1,040 1,069 3,600
2002/12/04 1,036 1,075 1,036 1,075 3,800
2002/12/03 1,080 1,080 1,069 1,080 7,300
2002/12/02 1,061 1,077 1,037 1,062 4,200
2002/11/29 1,079 1,080 1,050 1,050 7,700
2002/11/28 1,080 1,080 1,060 1,080 6,700
2002/11/27 1,087 1,087 1,080 1,080 3,000
2002/11/26 1,049 1,089 1,049 1,084 4,300
2002/11/25 1,090 1,090 1,085 1,089 6,000
2002/11/22 1,089 1,090 1,077 1,090 8,700
2002/11/21 1,096 1,096 1,035 1,045 3,200
2002/11/20 1,050 1,100 1,031 1,096 11,700
2002/11/19 1,095 1,095 1,050 1,050 4,300
2002/11/18 1,120 1,120 1,080 1,100 3,300
2002/11/15 1,060 1,119 1,060 1,119 4,800
2002/11/14 1,078 1,120 1,070 1,120 13,900
2002/11/13 1,107 1,120 1,107 1,118 1,900
2002/11/12 1,179 1,179 1,099 1,119 5,300
2002/11/11 1,119 1,220 1,114 1,209 20,500
2002/11/08 1,122 1,122 1,110 1,122 5,200
2002/11/07 1,100 1,122 1,099 1,122 9,200
2002/11/06 1,099 1,100 1,086 1,092 4,600
2002/11/05 1,125 1,125 1,050 1,100 4,500
2002/11/01 1,090 1,125 1,090 1,125 1,400
2002/10/31 1,120 1,120 1,066 1,090 2,400
2002/10/30 1,122 1,124 1,100 1,120 6,000
2002/10/29 1,130 1,130 1,100 1,120 3,100
2002/10/28 1,190 1,190 1,170 1,170 8,800
2002/10/25 1,061 1,170 1,061 1,170 9,100
2002/10/24 1,039 1,082 1,039 1,081 4,000
2002/10/23 1,067 1,082 1,050 1,059 7,100
2002/10/22 1,074 1,078 1,065 1,067 6,800
2002/10/21 1,072 1,082 1,053 1,073 11,700
2002/10/18 1,110 1,149 1,055 1,072 10,800
2002/10/17 1,000 1,099 1,000 1,099 12,300
2002/10/16 985 999 983 999 13,700
2002/10/15 948 980 948 980 5,900
2002/10/11 922 945 921 945 5,900
2002/10/10 907 915 907 915 5,300
2002/10/09 922 922 905 908 9,800
2002/10/08 950 950 900 920 7,500
2002/10/07 975 977 974 975 16,500
2002/10/04 999 999 995 999 10,800
2002/10/03 1,030 1,030 1,002 1,015 9,100
2002/10/02 1,052 1,052 1,029 1,029 13,200
2002/10/01 1,025 1,060 1,025 1,032 15,900
2002/09/30 1,150 1,150 1,124 1,145 20,100
2002/09/27 1,199 1,199 1,194 1,194 9,700
2002/09/26 1,210 1,215 1,150 1,199 8,300
2002/09/25 1,230 1,230 1,203 1,204 5,700
2002/09/24 1,230 1,235 1,221 1,235 6,800
2002/09/20 1,221 1,237 1,220 1,237 10,900
2002/09/19 1,227 1,247 1,200 1,220 4,600
2002/09/18 1,202 1,250 1,200 1,218 4,000
2002/09/17 1,199 1,257 1,182 1,250 14,700
2002/09/13 1,200 1,230 1,199 1,199 28,700
2002/09/12 1,197 1,250 1,197 1,249 12,500
2002/09/11 1,201 1,250 1,201 1,250 9,200
2002/09/10 1,250 1,250 1,200 1,200 12,600
2002/09/09 1,250 1,260 1,230 1,260 47,000
2002/09/06 1,187 1,190 1,140 1,180 9,400
2002/09/05 1,234 1,250 1,220 1,227 12,000
2002/09/04 1,130 1,280 1,130 1,201 30,900
2002/09/03 1,400 1,405 1,320 1,330 38,600
2002/09/02 1,378 1,440 1,320 1,440 123,000
2002/08/30 1,330 1,398 1,262 1,398 484,000
2002/08/29 1,250 1,330 1,250 1,325 95,700
2002/08/28 1,249 1,250 1,220 1,247 29,600
2002/08/27 1,189 1,250 1,189 1,248 51,400
2002/08/26 1,245 1,245 1,181 1,212 27,900
2002/08/23 1,260 1,270 1,230 1,245 54,500
2002/08/22 1,315 1,320 1,263 1,289 73,200
2002/08/21 1,280 1,348 1,241 1,310 111,100
2002/08/20 1,145 1,190 1,145 1,180 58,600
2002/08/19 1,126 1,150 1,125 1,145 27,500
2002/08/16 1,119 1,123 1,096 1,113 21,700
2002/08/15 1,058 1,125 1,058 1,125 29,900
2002/08/14 1,058 1,069 1,040 1,040 39,900
2002/08/13 1,060 1,075 1,031 1,058 47,900
2002/08/12 1,020 1,080 1,005 1,080 33,000
2002/08/09 960 980 960 980 32,000
2002/08/08 948 960 948 953 10,500
2002/08/07 930 948 930 948 7,100
2002/08/06 930 936 920 926 4,000
2002/08/05 920 938 920 932 10,700
2002/08/02 911 919 910 918 4,600
2002/08/01 950 950 920 950 5,900
2002/07/31 955 955 954 954 1,300
2002/07/30 945 950 940 950 2,000
2002/07/29 966 967 955 955 3,100
2002/07/26 979 979 930 967 54,400
2002/07/25 910 938 905 932 7,400
2002/07/24 900 900 899 900 12,800
2002/07/23 881 905 881 900 10,900
2002/07/22 868 876 868 876 7,000
2002/07/19 865 865 865 865 4,800
2002/07/18 871 871 871 871 2,300
2002/07/17 871 873 870 870 2,300
2002/07/16 870 873 870 873 1,700
2002/07/15 871 873 870 873 27,900
2002/07/12 877 877 872 874 13,500
2002/07/11 894 894 881 881 8,900
2002/07/10 920 920 895 896 9,300
2002/07/09 945 945 915 915 11,300
2002/07/08 930 960 930 950 29,500
2002/07/05 881 910 881 910 22,200
2002/07/04 870 880 866 880 13,200
2002/07/03 823 865 823 865 1,900
2002/07/02 851 860 851 860 6,100
2002/07/01 852 852 850 851 12,200
2002/06/28 850 850 849 849 5,800
2002/06/26 811 811 811 811 500
2002/06/25 820 820 820 820 1,100
2002/06/24 835 835 830 830 4,200
2002/06/21 834 834 833 833 2,000
2002/06/20 850 850 833 833 5,600
2002/06/19 839 839 833 833 2,500
2002/06/18 830 850 830 839 2,600
2002/06/17 830 830 830 830 2,400
2002/06/14 831 831 831 831 100
2002/06/13 850 850 830 841 4,100
2002/06/11 850 850 850 850 400
2002/06/10 831 831 831 831 500
2002/06/07 831 831 831 831 200
2002/06/06 845 845 835 835 1,200
2002/06/05 859 859 850 850 600
2002/06/03 863 863 860 863 6,800
2002/05/31 850 863 850 863 19,900
2002/05/30 833 835 833 835 200
2002/05/29 834 840 834 835 2,500
2002/05/28 831 833 831 833 4,900
2002/05/27 830 830 822 822 1,600
2002/05/24 840 840 820 822 1,100
2002/05/23 850 850 850 850 500
2002/05/22 850 861 850 850 3,000
2002/05/21 845 850 845 850 10,200
2002/05/20 840 845 840 845 4,000
2002/05/17 821 821 821 821 500
2002/05/16 827 831 820 820 3,400
2002/05/15 827 827 827 827 500
2002/05/14 850 850 820 820 1,200
2002/05/10 823 840 823 840 300
2002/05/09 821 821 821 821 100
2002/05/08 845 845 845 845 600
2002/05/07 845 845 845 845 200
2002/05/02 830 840 830 840 500
2002/05/01 842 846 842 846 1,700
2002/04/26 850 850 841 841 4,200
2002/04/25 840 840 840 840 2,000
2002/04/24 836 836 835 835 1,000
2002/04/23 836 836 831 831 1,700
2002/04/22 850 850 830 830 7,100
2002/04/19 850 850 850 850 1,100
2002/04/18 850 850 850 850 600
2002/04/17 850 850 847 850 9,500
2002/04/16 845 850 845 846 7,200
2002/04/15 846 846 845 845 4,900
2002/04/12 835 850 835 845 8,100
2002/04/11 825 825 805 825 1,700
2002/04/10 810 810 790 790 1,100
2002/04/09 820 829 820 820 1,900
2002/04/08 819 819 819 819 1,000
2002/04/05 829 829 829 829 600
2002/04/04 809 809 809 809 500
2002/04/02 858 858 858 858 200
2002/04/01 788 788 788 788 900
2002/03/29 850 860 840 855 3,500
2002/03/28 850 864 850 864 4,300
2002/03/27 850 850 850 850 400
2002/03/26 845 870 845 850 5,400
2002/03/25 822 870 822 870 11,900
2002/03/22 820 830 811 820 13,900
2002/03/20 820 820 820 820 17,200
2002/03/19 810 820 810 820 4,200
2002/03/18 810 810 800 800 3,900
2002/03/15 810 810 810 810 100
2002/03/14 815 815 808 810 5,700
2002/03/13 815 815 812 815 1,800
2002/03/12 810 811 810 811 1,100
2002/03/11 809 820 809 810 3,700
2002/03/08 800 800 799 800 2,900
2002/03/07 800 800 800 800 1,700
2002/03/06 800 800 800 800 1,100
2002/03/05 800 800 790 790 2,100
2002/03/04 810 810 800 800 4,100
2002/03/01 800 800 800 800 5,300
2002/02/28 800 800 791 800 8,000
2002/02/27 791 800 791 800 4,200
2002/02/25 800 800 791 791 900
2002/02/22 790 800 790 800 11,400
2002/02/21 790 795 790 790 3,400
2002/02/20 790 790 790 790 7,200
2002/02/19 790 790 790 790 1,300
2002/02/18 790 790 790 790 400
2002/02/15 790 790 789 790 2,300
2002/02/14 790 790 789 789 7,000
2002/02/12 790 790 770 770 700
2002/02/08 789 790 789 790 1,300
2002/02/07 780 790 770 790 1,300
2002/02/06 788 790 788 790 400
2002/02/05 790 790 761 761 300
2002/02/04 790 790 790 790 100
2002/02/01 790 790 780 790 400
2002/01/31 790 790 790 790 2,700
2002/01/30 780 785 780 785 600
2002/01/29 797 797 770 780 400
2002/01/28 799 800 799 800 3,400
2002/01/25 800 800 800 800 5,500
2002/01/24 800 800 800 800 1,000
2002/01/22 758 766 758 765 800
2002/01/21 756 757 753 754 3,400
2002/01/18 751 752 751 752 300
2002/01/17 780 780 750 750 1,400
2002/01/16 780 780 780 780 5,800
2002/01/15 786 786 786 786 1,000
2002/01/11 800 800 785 785 3,000
2002/01/08 795 795 785 785 5,400
2002/01/07 790 790 790 790 100

このページの先頭へ