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
2007/12/28 775 776 746 746 22,400
2007/12/27 711 749 702 738 18,200
2007/12/26 705 715 700 714 6,000
2007/12/25 727 740 678 709 30,700
2007/12/21 653 707 652 707 38,900
2007/12/20 686 687 653 663 34,100
2007/12/19 708 708 681 686 49,900
2007/12/18 727 727 707 719 22,900
2007/12/17 760 760 727 728 24,200
2007/12/14 780 781 761 768 31,800
2007/12/13 792 799 782 782 10,500
2007/12/12 802 802 788 795 17,300
2007/12/11 800 805 798 803 9,900
2007/12/10 804 805 793 799 17,500
2007/12/07 808 823 768 799 60,600
2007/12/06 837 840 805 806 28,000
2007/12/05 835 843 826 832 10,500
2007/12/04 841 850 822 825 23,500
2007/12/03 850 855 841 841 20,000
2007/11/30 843 851 840 849 20,000
2007/11/29 845 855 831 848 21,300
2007/11/28 912 912 844 855 16,100
2007/11/27 889 889 858 878 13,000
2007/11/26 890 905 889 895 7,500
2007/11/22 919 935 895 895 16,700
2007/11/21 919 930 919 921 19,400
2007/11/20 945 945 920 926 17,900
2007/11/19 941 954 921 954 29,200
2007/11/16 943 969 931 951 22,100
2007/11/15 929 977 929 977 17,400
2007/11/14 935 935 913 934 12,000
2007/11/13 911 940 908 940 12,300
2007/11/12 947 947 920 921 17,900
2007/11/09 968 990 964 987 14,100
2007/11/08 950 996 950 968 18,700
2007/11/07 994 1,024 977 977 22,200
2007/11/06 934 990 934 984 23,600
2007/11/05 934 941 927 928 3,500
2007/11/02 923 943 921 943 6,300
2007/11/01 923 930 923 929 4,200
2007/10/31 927 930 916 924 8,400
2007/10/30 927 935 921 930 8,900
2007/10/29 939 951 931 938 9,000
2007/10/26 957 959 943 943 8,400
2007/10/25 950 964 947 947 5,000
2007/10/24 960 960 950 953 5,900
2007/10/23 952 964 949 960 4,600
2007/10/22 952 970 949 952 7,100
2007/10/19 976 981 973 974 6,900
2007/10/18 989 989 976 983 3,500
2007/10/17 976 985 975 975 5,200
2007/10/16 982 995 975 975 9,100
2007/10/15 995 1,010 980 992 6,900
2007/10/12 978 998 978 985 6,100
2007/10/11 980 997 975 977 11,200
2007/10/10 997 1,006 980 990 7,100
2007/10/09 991 998 975 986 8,500
2007/10/05 971 985 970 973 7,000
2007/10/04 977 978 965 975 5,200
2007/10/03 971 977 965 977 13,200
2007/10/02 962 970 961 968 9,300
2007/10/01 966 966 961 962 13,000
2007/09/28 967 967 953 958 9,700
2007/09/27 952 966 944 944 11,700
2007/09/26 951 953 939 947 20,800
2007/09/25 947 970 940 950 5,500
2007/09/21 960 969 951 967 5,400
2007/09/20 989 989 963 970 16,600
2007/09/19 986 996 969 969 50,800
2007/09/18 1,050 1,050 1,013 1,023 6,800
2007/09/14 1,060 1,068 1,057 1,058 18,100
2007/09/13 1,007 1,040 1,007 1,040 5,600
2007/09/12 1,025 1,036 1,013 1,023 9,900
2007/09/11 1,004 1,011 991 992 4,100
2007/09/10 972 1,010 972 1,004 8,600
2007/09/07 1,015 1,035 1,010 1,022 11,200
2007/09/06 1,027 1,030 1,010 1,028 4,800
2007/09/05 1,040 1,040 1,025 1,032 8,600
2007/09/04 1,030 1,035 1,020 1,035 6,000
2007/09/03 1,025 1,033 1,018 1,032 9,200
2007/08/31 994 1,015 990 1,015 19,600
2007/08/30 986 986 972 985 2,700
2007/08/29 984 984 965 975 5,800
2007/08/28 990 998 981 994 7,700
2007/08/27 988 990 979 980 6,600
2007/08/24 977 990 960 962 8,300
2007/08/23 970 990 964 990 7,700
2007/08/22 941 968 939 968 7,600
2007/08/21 935 960 933 951 12,300
2007/08/20 948 948 921 933 15,200
2007/08/17 984 984 905 933 32,400
2007/08/16 1,000 1,000 963 987 25,800
2007/08/15 1,030 1,030 1,006 1,006 15,100
2007/08/14 1,035 1,035 1,023 1,026 11,300
2007/08/13 1,029 1,031 1,018 1,029 15,100
2007/08/10 1,031 1,035 1,020 1,020 9,400
2007/08/09 1,030 1,041 1,025 1,030 19,900
2007/08/08 1,045 1,045 1,022 1,025 12,800
2007/08/07 1,053 1,062 1,045 1,045 13,600
2007/08/06 1,023 1,050 1,023 1,046 10,600
2007/08/03 1,080 1,080 1,021 1,056 24,900
2007/08/02 1,104 1,119 1,051 1,088 13,900
2007/08/01 1,110 1,119 1,103 1,103 6,100
2007/07/31 1,128 1,128 1,091 1,103 14,500
2007/07/30 1,088 1,139 1,051 1,108 12,900
2007/07/27 1,127 1,127 1,094 1,100 24,900
2007/07/26 1,108 1,119 1,107 1,107 6,200
2007/07/25 1,120 1,120 1,105 1,108 6,300
2007/07/24 1,127 1,127 1,108 1,121 9,500
2007/07/23 1,120 1,130 1,110 1,113 6,300
2007/07/20 1,140 1,145 1,110 1,114 16,700
2007/07/19 1,129 1,139 1,129 1,136 5,800
2007/07/18 1,128 1,141 1,109 1,128 9,500
2007/07/17 1,152 1,152 1,124 1,128 31,700
2007/07/13 1,153 1,165 1,144 1,154 11,400
2007/07/12 1,147 1,169 1,143 1,153 14,200
2007/07/11 1,155 1,160 1,143 1,146 21,400
2007/07/10 1,148 1,160 1,138 1,160 16,400
2007/07/09 1,139 1,149 1,131 1,138 12,800
2007/07/06 1,134 1,137 1,120 1,127 27,800
2007/07/05 1,121 1,134 1,121 1,134 10,300
2007/07/04 1,123 1,128 1,115 1,120 40,800
2007/07/03 1,118 1,122 1,114 1,121 14,800
2007/07/02 1,109 1,119 1,100 1,115 18,700
2007/06/29 1,106 1,114 1,098 1,109 40,100
2007/06/28 1,116 1,119 1,099 1,102 28,000
2007/06/27 1,100 1,106 1,097 1,099 7,600
2007/06/26 1,107 1,115 1,101 1,101 9,100
2007/06/25 1,109 1,114 1,096 1,096 18,100
2007/06/22 1,110 1,120 1,109 1,111 14,800
2007/06/21 1,111 1,115 1,099 1,111 20,800
2007/06/20 1,118 1,123 1,107 1,111 15,900
2007/06/19 1,121 1,124 1,116 1,118 10,700
2007/06/18 1,130 1,140 1,120 1,132 25,300
2007/06/15 1,130 1,130 1,114 1,127 14,100
2007/06/14 1,110 1,121 1,101 1,112 7,000
2007/06/13 1,091 1,118 1,090 1,110 8,900
2007/06/12 1,119 1,122 1,092 1,098 16,000
2007/06/11 1,123 1,123 1,113 1,116 5,100
2007/06/08 1,124 1,124 1,113 1,116 25,000
2007/06/07 1,120 1,136 1,114 1,130 19,300
2007/06/06 1,120 1,135 1,118 1,125 18,200
2007/06/05 1,125 1,130 1,110 1,124 14,400
2007/06/04 1,136 1,138 1,125 1,125 6,300
2007/06/01 1,120 1,127 1,111 1,126 15,300
2007/05/31 1,119 1,119 1,109 1,115 13,700
2007/05/30 1,110 1,118 1,108 1,116 10,000
2007/05/29 1,103 1,113 1,103 1,106 5,300
2007/05/28 1,119 1,119 1,105 1,119 10,200
2007/05/25 1,100 1,108 1,096 1,102 14,000
2007/05/24 1,113 1,124 1,105 1,114 9,700
2007/05/23 1,120 1,126 1,105 1,113 16,700
2007/05/22 1,108 1,116 1,100 1,116 10,800
2007/05/21 1,100 1,115 1,087 1,107 13,000
2007/05/18 1,093 1,099 1,075 1,099 14,400
2007/05/17 1,129 1,129 1,060 1,093 31,200
2007/05/16 1,111 1,138 1,109 1,109 12,800
2007/05/15 1,154 1,154 1,080 1,104 39,700
2007/05/14 1,160 1,160 1,145 1,145 15,400
2007/05/11 1,141 1,157 1,140 1,152 10,600
2007/05/10 1,166 1,166 1,145 1,160 15,700
2007/05/09 1,171 1,175 1,162 1,170 6,600
2007/05/08 1,174 1,185 1,171 1,185 7,100
2007/05/07 1,165 1,195 1,165 1,185 12,500
2007/05/02 1,180 1,199 1,167 1,185 18,200
2007/05/01 1,193 1,193 1,180 1,180 11,200
2007/04/27 1,195 1,198 1,180 1,193 10,300
2007/04/26 1,170 1,197 1,160 1,196 27,900
2007/04/25 1,180 1,180 1,154 1,180 23,200
2007/04/24 1,175 1,187 1,163 1,176 22,200
2007/04/23 1,172 1,184 1,172 1,183 41,600
2007/04/20 1,161 1,174 1,152 1,171 24,500
2007/04/19 1,160 1,160 1,148 1,152 14,500
2007/04/18 1,153 1,168 1,153 1,166 9,700
2007/04/17 1,142 1,165 1,142 1,149 20,600
2007/04/16 1,146 1,169 1,146 1,151 12,900
2007/04/13 1,170 1,170 1,142 1,142 28,600
2007/04/12 1,157 1,182 1,157 1,166 26,900
2007/04/11 1,187 1,192 1,155 1,177 30,000
2007/04/10 1,190 1,200 1,176 1,186 22,500
2007/04/09 1,178 1,198 1,172 1,197 29,200
2007/04/06 1,176 1,178 1,167 1,170 16,500
2007/04/05 1,150 1,173 1,150 1,168 39,300
2007/04/04 1,149 1,161 1,142 1,156 43,600
2007/04/03 1,133 1,148 1,120 1,143 24,100
2007/04/02 1,142 1,150 1,123 1,124 35,400
2007/03/30 1,147 1,150 1,124 1,132 26,000
2007/03/29 1,128 1,131 1,111 1,130 32,000
2007/03/28 1,138 1,138 1,118 1,128 19,900
2007/03/27 1,128 1,133 1,100 1,120 32,400
2007/03/26 1,140 1,155 1,135 1,142 53,100
2007/03/23 1,145 1,145 1,131 1,139 20,400
2007/03/22 1,140 1,162 1,130 1,131 38,100
2007/03/20 1,135 1,154 1,133 1,137 22,000
2007/03/19 1,140 1,140 1,130 1,133 12,400
2007/03/16 1,140 1,148 1,125 1,135 13,100
2007/03/15 1,144 1,151 1,134 1,139 13,300
2007/03/14 1,148 1,151 1,126 1,126 27,100
2007/03/13 1,175 1,177 1,148 1,148 36,400
2007/03/12 1,170 1,185 1,157 1,160 40,100
2007/03/09 1,166 1,168 1,155 1,160 37,400
2007/03/08 1,157 1,165 1,145 1,165 15,400
2007/03/07 1,143 1,175 1,143 1,157 27,900
2007/03/06 1,131 1,162 1,125 1,162 19,100
2007/03/05 1,151 1,164 1,135 1,145 29,900
2007/03/02 1,173 1,175 1,151 1,171 28,800
2007/03/01 1,179 1,179 1,150 1,156 31,700
2007/02/28 1,167 1,175 1,140 1,165 37,800
2007/02/27 1,178 1,188 1,172 1,179 19,400
2007/02/26 1,190 1,205 1,168 1,171 49,100
2007/02/23 1,178 1,179 1,164 1,174 15,500
2007/02/22 1,184 1,188 1,150 1,158 47,300
2007/02/21 1,152 1,177 1,145 1,166 45,800
2007/02/20 1,192 1,192 1,138 1,150 154,900
2007/02/19 1,240 1,244 1,192 1,192 64,800
2007/02/16 1,253 1,262 1,231 1,239 18,300
2007/02/15 1,214 1,270 1,214 1,240 49,600
2007/02/14 1,189 1,224 1,189 1,213 39,800
2007/02/13 1,198 1,201 1,189 1,189 19,100
2007/02/09 1,185 1,200 1,185 1,198 14,300
2007/02/08 1,200 1,200 1,165 1,182 32,600
2007/02/07 1,185 1,200 1,172 1,190 32,300
2007/02/06 1,180 1,189 1,170 1,185 12,800
2007/02/05 1,187 1,195 1,165 1,168 38,900
2007/02/02 1,196 1,200 1,182 1,186 16,400
2007/02/01 1,200 1,202 1,186 1,195 18,000
2007/01/31 1,210 1,211 1,196 1,196 16,900
2007/01/30 1,200 1,211 1,190 1,190 12,400
2007/01/29 1,194 1,209 1,188 1,190 16,700
2007/01/26 1,201 1,214 1,173 1,193 21,000
2007/01/25 1,200 1,230 1,180 1,181 32,900
2007/01/24 1,230 1,240 1,204 1,204 22,000
2007/01/23 1,210 1,249 1,210 1,223 28,300
2007/01/22 1,191 1,209 1,190 1,200 23,700
2007/01/19 1,180 1,187 1,171 1,178 14,300
2007/01/18 1,177 1,184 1,170 1,170 9,900
2007/01/17 1,174 1,180 1,170 1,179 4,900
2007/01/16 1,180 1,189 1,172 1,174 6,300
2007/01/15 1,184 1,185 1,166 1,179 9,400
2007/01/12 1,130 1,168 1,130 1,153 9,500
2007/01/11 1,145 1,155 1,129 1,129 7,500
2007/01/10 1,166 1,173 1,140 1,144 17,700
2007/01/09 1,184 1,189 1,165 1,165 16,100
2007/01/05 1,180 1,195 1,165 1,165 22,600
2007/01/04 1,166 1,179 1,166 1,176 12,400

このページの先頭へ