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 |
---|---|---|---|---|---|
2009/12/30 | 353 | 360 | 350 | 360 | 12,800 |
2009/12/29 | 365 | 368 | 359 | 360 | 12,400 |
2009/12/28 | 370 | 371 | 359 | 362 | 27,200 |
2009/12/25 | 343 | 355 | 340 | 352 | 16,600 |
2009/12/24 | 339 | 343 | 338 | 343 | 7,800 |
2009/12/22 | 336 | 342 | 336 | 338 | 16,500 |
2009/12/21 | 336 | 339 | 335 | 335 | 7,500 |
2009/12/18 | 330 | 335 | 330 | 335 | 9,900 |
2009/12/17 | 330 | 332 | 329 | 330 | 5,900 |
2009/12/16 | 329 | 331 | 325 | 331 | 18,500 |
2009/12/15 | 331 | 332 | 316 | 325 | 19,500 |
2009/12/14 | 332 | 332 | 327 | 330 | 10,400 |
2009/12/11 | 333 | 333 | 328 | 332 | 12,000 |
2009/12/10 | 328 | 334 | 328 | 328 | 12,900 |
2009/12/09 | 327 | 334 | 327 | 328 | 14,200 |
2009/12/08 | 332 | 333 | 327 | 332 | 20,200 |
2009/12/07 | 334 | 335 | 332 | 334 | 6,700 |
2009/12/04 | 336 | 338 | 330 | 330 | 8,800 |
2009/12/03 | 330 | 336 | 330 | 336 | 15,000 |
2009/12/02 | 332 | 333 | 329 | 330 | 11,300 |
2009/12/01 | 332 | 333 | 327 | 331 | 7,700 |
2009/11/30 | 330 | 333 | 326 | 327 | 6,600 |
2009/11/27 | 336 | 336 | 328 | 328 | 13,200 |
2009/11/26 | 332 | 334 | 327 | 332 | 8,000 |
2009/11/25 | 334 | 334 | 327 | 332 | 13,600 |
2009/11/24 | 334 | 336 | 321 | 329 | 12,900 |
2009/11/20 | 333 | 336 | 333 | 334 | 5,500 |
2009/11/19 | 333 | 335 | 331 | 333 | 6,000 |
2009/11/18 | 335 | 338 | 331 | 331 | 10,300 |
2009/11/17 | 339 | 342 | 334 | 334 | 8,500 |
2009/11/16 | 342 | 344 | 336 | 337 | 14,200 |
2009/11/13 | 342 | 343 | 332 | 335 | 10,900 |
2009/11/12 | 349 | 349 | 327 | 341 | 10,300 |
2009/11/11 | 353 | 360 | 348 | 349 | 8,900 |
2009/11/10 | 361 | 361 | 345 | 353 | 17,400 |
2009/11/09 | 373 | 373 | 355 | 362 | 19,500 |
2009/11/06 | 383 | 383 | 371 | 378 | 19,900 |
2009/11/05 | 388 | 388 | 380 | 386 | 11,800 |
2009/11/04 | 390 | 390 | 382 | 390 | 8,200 |
2009/11/02 | 394 | 394 | 389 | 392 | 7,300 |
2009/10/30 | 395 | 399 | 394 | 395 | 51,700 |
2009/10/29 | 397 | 399 | 390 | 396 | 11,100 |
2009/10/28 | 411 | 411 | 398 | 402 | 19,400 |
2009/10/27 | 415 | 415 | 411 | 414 | 22,000 |
2009/10/26 | 411 | 418 | 409 | 418 | 10,400 |
2009/10/23 | 408 | 411 | 405 | 411 | 6,600 |
2009/10/22 | 402 | 408 | 398 | 408 | 6,700 |
2009/10/21 | 406 | 415 | 403 | 403 | 9,300 |
2009/10/20 | 410 | 413 | 409 | 411 | 4,900 |
2009/10/19 | 410 | 410 | 402 | 409 | 6,000 |
2009/10/16 | 400 | 403 | 399 | 403 | 3,400 |
2009/10/15 | 396 | 406 | 396 | 401 | 8,900 |
2009/10/14 | 401 | 401 | 392 | 396 | 7,600 |
2009/10/13 | 400 | 406 | 395 | 396 | 3,600 |
2009/10/09 | 396 | 399 | 391 | 395 | 5,400 |
2009/10/08 | 400 | 400 | 391 | 396 | 4,600 |
2009/10/07 | 404 | 404 | 390 | 396 | 10,800 |
2009/10/06 | 401 | 403 | 396 | 403 | 11,600 |
2009/10/05 | 407 | 407 | 392 | 397 | 7,700 |
2009/10/02 | 402 | 403 | 392 | 403 | 7,000 |
2009/10/01 | 408 | 408 | 402 | 404 | 5,100 |
2009/09/30 | 401 | 412 | 400 | 406 | 2,600 |
2009/09/29 | 407 | 407 | 401 | 404 | 4,200 |
2009/09/28 | 403 | 414 | 403 | 412 | 9,700 |
2009/09/25 | 410 | 412 | 405 | 411 | 8,600 |
2009/09/24 | 415 | 416 | 410 | 411 | 8,900 |
2009/09/18 | 410 | 411 | 407 | 410 | 7,500 |
2009/09/17 | 406 | 417 | 406 | 415 | 5,600 |
2009/09/16 | 420 | 425 | 402 | 409 | 12,700 |
2009/09/15 | 429 | 429 | 413 | 420 | 7,500 |
2009/09/14 | 415 | 425 | 410 | 420 | 13,900 |
2009/09/11 | 413 | 421 | 413 | 415 | 14,600 |
2009/09/10 | 410 | 421 | 406 | 418 | 15,700 |
2009/09/09 | 405 | 411 | 404 | 405 | 9,600 |
2009/09/08 | 410 | 411 | 405 | 410 | 13,000 |
2009/09/07 | 417 | 423 | 412 | 415 | 12,900 |
2009/09/04 | 441 | 441 | 423 | 423 | 15,000 |
2009/09/03 | 443 | 443 | 436 | 442 | 4,000 |
2009/09/02 | 456 | 456 | 433 | 444 | 14,000 |
2009/09/01 | 451 | 462 | 446 | 457 | 11,600 |
2009/08/31 | 462 | 471 | 451 | 456 | 10,300 |
2009/08/28 | 478 | 478 | 455 | 462 | 10,600 |
2009/08/27 | 465 | 472 | 455 | 470 | 18,100 |
2009/08/26 | 448 | 457 | 445 | 455 | 11,100 |
2009/08/25 | 443 | 447 | 437 | 446 | 5,400 |
2009/08/24 | 448 | 448 | 433 | 445 | 12,000 |
2009/08/21 | 438 | 438 | 431 | 438 | 5,100 |
2009/08/20 | 434 | 442 | 430 | 436 | 6,500 |
2009/08/19 | 432 | 437 | 427 | 428 | 6,800 |
2009/08/18 | 439 | 440 | 435 | 437 | 3,300 |
2009/08/17 | 438 | 444 | 431 | 444 | 10,500 |
2009/08/14 | 440 | 444 | 437 | 441 | 6,200 |
2009/08/13 | 451 | 451 | 438 | 447 | 11,300 |
2009/08/12 | 452 | 459 | 452 | 452 | 12,800 |
2009/08/11 | 467 | 467 | 455 | 460 | 3,200 |
2009/08/10 | 459 | 465 | 457 | 457 | 2,600 |
2009/08/07 | 461 | 463 | 458 | 458 | 3,800 |
2009/08/06 | 462 | 467 | 461 | 463 | 2,200 |
2009/08/05 | 473 | 473 | 465 | 470 | 4,200 |
2009/08/04 | 475 | 476 | 466 | 474 | 9,500 |
2009/08/03 | 494 | 494 | 462 | 471 | 20,500 |
2009/07/31 | 465 | 470 | 456 | 456 | 5,100 |
2009/07/30 | 454 | 467 | 447 | 460 | 16,000 |
2009/07/29 | 455 | 464 | 454 | 459 | 2,700 |
2009/07/28 | 474 | 487 | 451 | 451 | 41,000 |
2009/07/27 | 436 | 451 | 436 | 451 | 13,400 |
2009/07/24 | 441 | 441 | 431 | 433 | 5,600 |
2009/07/23 | 432 | 438 | 421 | 431 | 12,300 |
2009/07/22 | 427 | 439 | 427 | 432 | 7,600 |
2009/07/21 | 422 | 427 | 419 | 426 | 7,500 |
2009/07/17 | 418 | 424 | 416 | 417 | 1,900 |
2009/07/16 | 427 | 428 | 416 | 417 | 6,300 |
2009/07/15 | 421 | 428 | 419 | 422 | 7,000 |
2009/07/14 | 427 | 432 | 423 | 426 | 6,400 |
2009/07/13 | 431 | 436 | 423 | 436 | 12,900 |
2009/07/10 | 437 | 444 | 435 | 441 | 12,200 |
2009/07/09 | 455 | 460 | 434 | 452 | 16,500 |
2009/07/08 | 486 | 486 | 453 | 456 | 18,100 |
2009/07/07 | 496 | 496 | 470 | 476 | 55,700 |
2009/07/06 | 460 | 470 | 442 | 470 | 47,600 |
2009/07/03 | 415 | 430 | 407 | 430 | 10,100 |
2009/07/02 | 409 | 427 | 406 | 423 | 15,700 |
2009/07/01 | 402 | 407 | 401 | 407 | 6,600 |
2009/06/30 | 406 | 406 | 401 | 405 | 7,200 |
2009/06/29 | 406 | 406 | 400 | 401 | 5,000 |
2009/06/26 | 407 | 407 | 400 | 406 | 8,600 |
2009/06/25 | 402 | 405 | 395 | 399 | 13,100 |
2009/06/24 | 401 | 405 | 397 | 397 | 5,300 |
2009/06/23 | 396 | 402 | 391 | 399 | 7,400 |
2009/06/22 | 394 | 400 | 390 | 398 | 14,500 |
2009/06/19 | 402 | 405 | 392 | 395 | 6,600 |
2009/06/18 | 390 | 391 | 387 | 387 | 4,900 |
2009/06/17 | 388 | 391 | 385 | 388 | 7,300 |
2009/06/16 | 405 | 405 | 390 | 391 | 14,000 |
2009/06/15 | 405 | 413 | 394 | 409 | 15,000 |
2009/06/12 | 387 | 393 | 387 | 390 | 22,500 |
2009/06/11 | 390 | 391 | 386 | 386 | 5,600 |
2009/06/10 | 381 | 387 | 380 | 387 | 9,100 |
2009/06/09 | 374 | 384 | 374 | 382 | 7,600 |
2009/06/08 | 372 | 377 | 372 | 373 | 4,400 |
2009/06/05 | 388 | 388 | 372 | 372 | 5,000 |
2009/06/04 | 379 | 383 | 375 | 381 | 4,700 |
2009/06/03 | 373 | 376 | 367 | 376 | 8,500 |
2009/06/02 | 368 | 370 | 366 | 370 | 8,600 |
2009/06/01 | 372 | 372 | 360 | 370 | 10,800 |
2009/05/29 | 384 | 388 | 376 | 376 | 6,600 |
2009/05/28 | 393 | 397 | 383 | 385 | 12,400 |
2009/05/27 | 370 | 389 | 370 | 383 | 13,600 |
2009/05/26 | 358 | 370 | 356 | 367 | 15,000 |
2009/05/25 | 345 | 355 | 344 | 353 | 9,900 |
2009/05/22 | 340 | 344 | 335 | 342 | 8,600 |
2009/05/21 | 336 | 337 | 331 | 335 | 2,400 |
2009/05/20 | 335 | 337 | 328 | 337 | 9,200 |
2009/05/19 | 333 | 333 | 326 | 331 | 5,900 |
2009/05/18 | 333 | 335 | 322 | 323 | 8,600 |
2009/05/15 | 333 | 333 | 328 | 328 | 4,400 |
2009/05/14 | 344 | 344 | 333 | 333 | 2,700 |
2009/05/13 | 344 | 344 | 340 | 341 | 2,700 |
2009/05/12 | 335 | 344 | 335 | 344 | 2,100 |
2009/05/11 | 331 | 346 | 325 | 345 | 6,300 |
2009/05/08 | 332 | 341 | 332 | 341 | 5,500 |
2009/05/07 | 325 | 331 | 325 | 330 | 4,400 |
2009/05/01 | 321 | 333 | 321 | 323 | 5,600 |
2009/04/30 | 325 | 332 | 321 | 325 | 7,200 |
2009/04/28 | 325 | 325 | 320 | 320 | 12,300 |
2009/04/27 | 326 | 330 | 320 | 325 | 9,800 |
2009/04/24 | 319 | 325 | 317 | 325 | 8,400 |
2009/04/23 | 321 | 323 | 318 | 318 | 8,800 |
2009/04/22 | 332 | 332 | 321 | 322 | 8,500 |
2009/04/21 | 328 | 332 | 323 | 332 | 3,800 |
2009/04/20 | 333 | 333 | 329 | 329 | 7,300 |
2009/04/17 | 342 | 342 | 332 | 332 | 3,500 |
2009/04/16 | 329 | 338 | 329 | 337 | 2,800 |
2009/04/15 | 332 | 333 | 330 | 331 | 6,200 |
2009/04/14 | 335 | 337 | 331 | 331 | 9,600 |
2009/04/13 | 345 | 345 | 334 | 337 | 4,900 |
2009/04/10 | 332 | 340 | 332 | 335 | 7,500 |
2009/04/09 | 335 | 350 | 334 | 342 | 10,800 |
2009/04/08 | 340 | 342 | 332 | 337 | 7,800 |
2009/04/07 | 345 | 345 | 331 | 331 | 5,800 |
2009/04/06 | 343 | 343 | 330 | 343 | 2,300 |
2009/04/03 | 341 | 343 | 340 | 343 | 4,900 |
2009/04/02 | 340 | 341 | 336 | 341 | 3,500 |
2009/04/01 | 343 | 344 | 333 | 341 | 3,100 |
2009/03/31 | 335 | 345 | 335 | 345 | 7,600 |
2009/03/30 | 349 | 350 | 340 | 345 | 8,700 |
2009/03/27 | 369 | 369 | 349 | 350 | 15,800 |
2009/03/26 | 321 | 364 | 320 | 364 | 19,400 |
2009/03/25 | 350 | 350 | 335 | 350 | 19,300 |
2009/03/24 | 334 | 349 | 334 | 347 | 10,600 |
2009/03/23 | 333 | 334 | 330 | 333 | 19,500 |
2009/03/19 | 329 | 333 | 326 | 330 | 7,100 |
2009/03/18 | 330 | 330 | 325 | 327 | 11,000 |
2009/03/17 | 330 | 332 | 328 | 330 | 12,300 |
2009/03/16 | 345 | 346 | 330 | 330 | 16,000 |
2009/03/13 | 357 | 357 | 340 | 340 | 22,100 |
2009/03/12 | 346 | 346 | 330 | 331 | 5,100 |
2009/03/11 | 335 | 335 | 331 | 331 | 2,200 |
2009/03/10 | 339 | 339 | 331 | 335 | 1,900 |
2009/03/09 | 330 | 348 | 330 | 340 | 4,100 |
2009/03/06 | 328 | 337 | 326 | 334 | 7,300 |
2009/03/05 | 311 | 324 | 308 | 324 | 8,900 |
2009/03/04 | 305 | 308 | 304 | 308 | 3,400 |
2009/03/03 | 302 | 305 | 301 | 305 | 2,300 |
2009/03/02 | 302 | 305 | 299 | 305 | 4,600 |
2009/02/27 | 310 | 310 | 299 | 300 | 15,600 |
2009/02/26 | 302 | 306 | 299 | 300 | 11,200 |
2009/02/25 | 304 | 308 | 298 | 305 | 4,000 |
2009/02/24 | 297 | 303 | 295 | 299 | 4,400 |
2009/02/23 | 312 | 313 | 304 | 307 | 4,600 |
2009/02/20 | 319 | 326 | 315 | 321 | 8,100 |
2009/02/19 | 325 | 325 | 310 | 315 | 10,400 |
2009/02/18 | 330 | 334 | 321 | 323 | 7,900 |
2009/02/17 | 343 | 343 | 335 | 335 | 1,800 |
2009/02/16 | 344 | 347 | 340 | 343 | 3,400 |
2009/02/13 | 326 | 340 | 326 | 340 | 2,900 |
2009/02/12 | 331 | 331 | 325 | 326 | 6,700 |
2009/02/10 | 330 | 338 | 330 | 330 | 5,300 |
2009/02/09 | 337 | 347 | 333 | 333 | 5,800 |
2009/02/06 | 342 | 343 | 338 | 338 | 4,300 |
2009/02/05 | 349 | 349 | 342 | 343 | 4,700 |
2009/02/04 | 346 | 350 | 342 | 346 | 2,900 |
2009/02/03 | 352 | 361 | 341 | 341 | 6,200 |
2009/02/02 | 361 | 369 | 350 | 351 | 4,400 |
2009/01/30 | 355 | 355 | 350 | 350 | 4,100 |
2009/01/29 | 355 | 366 | 350 | 358 | 8,600 |
2009/01/28 | 364 | 365 | 353 | 355 | 11,000 |
2009/01/27 | 360 | 374 | 351 | 359 | 10,100 |
2009/01/26 | 360 | 360 | 356 | 360 | 3,900 |
2009/01/23 | 360 | 360 | 355 | 360 | 1,900 |
2009/01/22 | 364 | 387 | 353 | 360 | 9,200 |
2009/01/21 | 345 | 368 | 341 | 363 | 10,000 |
2009/01/20 | 347 | 347 | 345 | 345 | 4,500 |
2009/01/19 | 349 | 358 | 345 | 347 | 8,000 |
2009/01/16 | 349 | 351 | 344 | 349 | 15,900 |
2009/01/15 | 355 | 357 | 346 | 349 | 7,400 |
2009/01/14 | 356 | 363 | 350 | 355 | 9,400 |
2009/01/13 | 390 | 390 | 350 | 360 | 23,200 |
2009/01/09 | 391 | 397 | 390 | 390 | 11,100 |
2009/01/08 | 415 | 415 | 398 | 398 | 5,700 |
2009/01/07 | 410 | 415 | 407 | 414 | 5,500 |
2009/01/06 | 408 | 413 | 402 | 402 | 2,500 |
2009/01/05 | 424 | 425 | 401 | 402 | 1,900 |