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 |
---|---|---|---|---|---|
2011/12/30 | 385 | 385 | 380 | 384 | 8,700 |
2011/12/29 | 380 | 385 | 372 | 378 | 11,200 |
2011/12/28 | 378 | 383 | 375 | 375 | 14,300 |
2011/12/27 | 383 | 385 | 375 | 385 | 22,400 |
2011/12/26 | 381 | 385 | 379 | 384 | 18,800 |
2011/12/22 | 375 | 380 | 373 | 378 | 16,300 |
2011/12/21 | 374 | 374 | 368 | 374 | 9,900 |
2011/12/20 | 373 | 373 | 370 | 373 | 7,300 |
2011/12/19 | 370 | 373 | 370 | 373 | 7,400 |
2011/12/16 | 378 | 380 | 372 | 373 | 9,400 |
2011/12/15 | 383 | 383 | 377 | 380 | 22,500 |
2011/12/14 | 377 | 382 | 371 | 380 | 15,900 |
2011/12/13 | 364 | 372 | 362 | 370 | 17,700 |
2011/12/12 | 360 | 364 | 358 | 362 | 24,700 |
2011/12/09 | 352 | 355 | 351 | 355 | 19,800 |
2011/12/08 | 352 | 354 | 348 | 352 | 32,100 |
2011/12/07 | 347 | 351 | 347 | 351 | 14,100 |
2011/12/06 | 352 | 353 | 347 | 347 | 20,300 |
2011/12/05 | 348 | 350 | 347 | 348 | 36,800 |
2011/12/02 | 350 | 351 | 347 | 348 | 11,900 |
2011/12/01 | 352 | 352 | 348 | 351 | 10,700 |
2011/11/30 | 345 | 351 | 344 | 344 | 39,300 |
2011/11/29 | 345 | 347 | 344 | 345 | 15,400 |
2011/11/28 | 342 | 353 | 342 | 345 | 12,200 |
2011/11/25 | 347 | 348 | 341 | 341 | 14,200 |
2011/11/24 | 354 | 354 | 345 | 347 | 8,900 |
2011/11/22 | 341 | 354 | 341 | 354 | 6,900 |
2011/11/21 | 350 | 350 | 340 | 341 | 14,200 |
2011/11/18 | 347 | 347 | 344 | 345 | 8,500 |
2011/11/17 | 350 | 351 | 348 | 348 | 5,200 |
2011/11/16 | 350 | 353 | 349 | 349 | 6,700 |
2011/11/15 | 354 | 355 | 349 | 351 | 14,400 |
2011/11/14 | 362 | 362 | 351 | 354 | 18,500 |
2011/11/11 | 365 | 365 | 358 | 361 | 9,400 |
2011/11/10 | 368 | 368 | 361 | 365 | 9,700 |
2011/11/09 | 365 | 370 | 363 | 370 | 9,100 |
2011/11/08 | 364 | 365 | 361 | 362 | 7,200 |
2011/11/07 | 362 | 365 | 361 | 364 | 6,700 |
2011/11/04 | 363 | 363 | 359 | 363 | 4,800 |
2011/11/02 | 355 | 364 | 352 | 363 | 14,700 |
2011/11/01 | 356 | 360 | 355 | 357 | 12,300 |
2011/10/31 | 360 | 360 | 356 | 356 | 15,000 |
2011/10/28 | 365 | 365 | 360 | 360 | 24,400 |
2011/10/27 | 359 | 364 | 355 | 364 | 11,700 |
2011/10/26 | 362 | 362 | 355 | 359 | 14,500 |
2011/10/25 | 360 | 360 | 357 | 359 | 13,100 |
2011/10/24 | 361 | 365 | 359 | 359 | 12,600 |
2011/10/21 | 363 | 363 | 361 | 361 | 10,300 |
2011/10/20 | 366 | 367 | 363 | 363 | 7,400 |
2011/10/19 | 365 | 367 | 365 | 366 | 3,400 |
2011/10/18 | 366 | 366 | 364 | 364 | 9,300 |
2011/10/17 | 368 | 368 | 365 | 366 | 7,300 |
2011/10/14 | 369 | 375 | 365 | 365 | 5,900 |
2011/10/13 | 369 | 375 | 368 | 369 | 9,800 |
2011/10/12 | 373 | 373 | 368 | 369 | 9,900 |
2011/10/11 | 377 | 377 | 372 | 375 | 12,400 |
2011/10/07 | 365 | 370 | 364 | 369 | 10,300 |
2011/10/06 | 366 | 367 | 364 | 365 | 11,300 |
2011/10/05 | 372 | 372 | 366 | 366 | 9,000 |
2011/10/04 | 382 | 382 | 372 | 372 | 9,700 |
2011/10/03 | 387 | 387 | 381 | 382 | 6,400 |
2011/09/30 | 391 | 391 | 385 | 387 | 6,900 |
2011/09/29 | 374 | 383 | 374 | 383 | 7,500 |
2011/09/28 | 374 | 374 | 370 | 374 | 18,300 |
2011/09/27 | 376 | 376 | 373 | 374 | 10,100 |
2011/09/26 | 382 | 382 | 375 | 375 | 10,000 |
2011/09/22 | 383 | 383 | 378 | 380 | 11,000 |
2011/09/21 | 392 | 392 | 383 | 383 | 4,600 |
2011/09/20 | 393 | 393 | 386 | 386 | 6,700 |
2011/09/16 | 392 | 393 | 390 | 393 | 11,200 |
2011/09/15 | 393 | 393 | 389 | 391 | 4,300 |
2011/09/14 | 389 | 391 | 386 | 386 | 9,900 |
2011/09/13 | 391 | 394 | 389 | 389 | 11,400 |
2011/09/12 | 403 | 403 | 389 | 391 | 9,900 |
2011/09/09 | 404 | 408 | 404 | 404 | 13,700 |
2011/09/08 | 406 | 409 | 403 | 409 | 8,200 |
2011/09/07 | 409 | 409 | 405 | 405 | 6,200 |
2011/09/06 | 413 | 413 | 407 | 409 | 4,300 |
2011/09/05 | 415 | 415 | 407 | 413 | 4,200 |
2011/09/02 | 410 | 415 | 410 | 415 | 4,900 |
2011/09/01 | 415 | 415 | 410 | 415 | 5,400 |
2011/08/31 | 417 | 417 | 413 | 414 | 3,900 |
2011/08/30 | 418 | 418 | 413 | 418 | 5,800 |
2011/08/29 | 418 | 418 | 410 | 418 | 3,600 |
2011/08/26 | 410 | 419 | 406 | 419 | 8,700 |
2011/08/25 | 414 | 416 | 410 | 410 | 10,100 |
2011/08/24 | 419 | 419 | 410 | 411 | 5,800 |
2011/08/23 | 417 | 422 | 414 | 419 | 5,100 |
2011/08/22 | 420 | 423 | 416 | 416 | 4,400 |
2011/08/19 | 414 | 425 | 414 | 420 | 7,400 |
2011/08/18 | 429 | 429 | 422 | 422 | 2,600 |
2011/08/17 | 423 | 428 | 421 | 425 | 4,100 |
2011/08/16 | 431 | 438 | 420 | 421 | 9,100 |
2011/08/15 | 420 | 424 | 416 | 423 | 6,500 |
2011/08/12 | 438 | 438 | 412 | 412 | 13,800 |
2011/08/11 | 412 | 431 | 412 | 430 | 18,800 |
2011/08/10 | 406 | 410 | 403 | 408 | 53,400 |
2011/08/09 | 400 | 405 | 392 | 402 | 15,800 |
2011/08/08 | 410 | 410 | 407 | 408 | 7,900 |
2011/08/05 | 400 | 417 | 387 | 414 | 19,400 |
2011/08/04 | 418 | 422 | 418 | 418 | 7,500 |
2011/08/03 | 430 | 434 | 419 | 421 | 10,100 |
2011/08/02 | 434 | 441 | 432 | 434 | 11,000 |
2011/08/01 | 442 | 451 | 437 | 443 | 17,400 |
2011/07/29 | 461 | 461 | 448 | 448 | 4,700 |
2011/07/28 | 470 | 470 | 453 | 461 | 33,200 |
2011/07/27 | 462 | 462 | 446 | 455 | 19,700 |
2011/07/26 | 458 | 464 | 456 | 464 | 8,500 |
2011/07/25 | 456 | 459 | 451 | 458 | 14,000 |
2011/07/22 | 468 | 469 | 441 | 451 | 37,100 |
2011/07/21 | 457 | 473 | 454 | 469 | 23,200 |
2011/07/20 | 462 | 469 | 456 | 457 | 20,200 |
2011/07/19 | 455 | 461 | 455 | 456 | 10,400 |
2011/07/15 | 456 | 459 | 451 | 456 | 8,300 |
2011/07/14 | 454 | 460 | 454 | 460 | 6,500 |
2011/07/13 | 459 | 470 | 441 | 454 | 37,000 |
2011/07/12 | 465 | 468 | 460 | 467 | 9,800 |
2011/07/11 | 449 | 470 | 449 | 470 | 15,300 |
2011/07/08 | 452 | 460 | 441 | 453 | 25,600 |
2011/07/07 | 447 | 453 | 442 | 453 | 7,600 |
2011/07/06 | 445 | 446 | 439 | 443 | 13,100 |
2011/07/05 | 450 | 454 | 442 | 449 | 6,500 |
2011/07/04 | 440 | 457 | 439 | 457 | 14,200 |
2011/07/01 | 448 | 448 | 440 | 444 | 13,700 |
2011/06/30 | 452 | 456 | 448 | 448 | 26,700 |
2011/06/29 | 455 | 457 | 438 | 452 | 18,600 |
2011/06/28 | 460 | 461 | 446 | 461 | 20,800 |
2011/06/27 | 445 | 455 | 445 | 449 | 33,000 |
2011/06/24 | 420 | 440 | 420 | 440 | 17,900 |
2011/06/23 | 414 | 418 | 412 | 418 | 10,500 |
2011/06/22 | 410 | 414 | 403 | 413 | 10,600 |
2011/06/21 | 405 | 406 | 400 | 402 | 3,600 |
2011/06/20 | 401 | 403 | 398 | 400 | 6,600 |
2011/06/17 | 414 | 414 | 400 | 400 | 8,500 |
2011/06/16 | 410 | 416 | 410 | 410 | 7,800 |
2011/06/15 | 401 | 418 | 401 | 416 | 12,000 |
2011/06/14 | 407 | 407 | 398 | 401 | 14,900 |
2011/06/13 | 403 | 404 | 400 | 404 | 7,000 |
2011/06/10 | 395 | 403 | 395 | 398 | 27,000 |
2011/06/09 | 383 | 388 | 383 | 387 | 4,700 |
2011/06/08 | 386 | 388 | 382 | 383 | 5,000 |
2011/06/07 | 381 | 382 | 378 | 382 | 3,700 |
2011/06/06 | 384 | 384 | 378 | 381 | 5,900 |
2011/06/03 | 382 | 384 | 377 | 378 | 6,100 |
2011/06/02 | 384 | 384 | 382 | 384 | 3,700 |
2011/06/01 | 390 | 390 | 380 | 385 | 7,800 |
2011/05/31 | 388 | 388 | 384 | 388 | 5,100 |
2011/05/30 | 383 | 390 | 378 | 386 | 17,800 |
2011/05/27 | 384 | 385 | 378 | 383 | 14,600 |
2011/05/26 | 375 | 381 | 375 | 377 | 10,400 |
2011/05/25 | 372 | 376 | 371 | 376 | 13,200 |
2011/05/24 | 371 | 373 | 370 | 372 | 5,300 |
2011/05/23 | 381 | 381 | 370 | 370 | 6,200 |
2011/05/20 | 378 | 380 | 373 | 373 | 12,400 |
2011/05/19 | 389 | 390 | 373 | 373 | 13,800 |
2011/05/18 | 385 | 391 | 385 | 389 | 7,400 |
2011/05/17 | 380 | 385 | 377 | 382 | 8,400 |
2011/05/16 | 380 | 383 | 370 | 380 | 21,800 |
2011/05/13 | 393 | 394 | 389 | 392 | 14,900 |
2011/05/12 | 397 | 399 | 392 | 392 | 7,700 |
2011/05/11 | 395 | 402 | 391 | 402 | 13,000 |
2011/05/10 | 393 | 395 | 392 | 395 | 3,900 |
2011/05/09 | 397 | 397 | 392 | 392 | 13,800 |
2011/05/06 | 395 | 395 | 392 | 393 | 5,900 |
2011/05/02 | 397 | 398 | 394 | 396 | 6,800 |
2011/04/28 | 388 | 394 | 383 | 390 | 23,200 |
2011/04/27 | 386 | 386 | 378 | 380 | 6,700 |
2011/04/26 | 384 | 384 | 381 | 382 | 4,800 |
2011/04/25 | 383 | 387 | 383 | 387 | 5,800 |
2011/04/22 | 390 | 390 | 381 | 386 | 9,800 |
2011/04/21 | 381 | 394 | 379 | 390 | 15,700 |
2011/04/20 | 383 | 383 | 380 | 381 | 10,300 |
2011/04/19 | 380 | 381 | 378 | 378 | 6,100 |
2011/04/18 | 385 | 385 | 379 | 379 | 5,600 |
2011/04/15 | 376 | 380 | 376 | 380 | 9,500 |
2011/04/14 | 379 | 380 | 375 | 376 | 6,800 |
2011/04/13 | 376 | 382 | 376 | 379 | 6,200 |
2011/04/12 | 378 | 382 | 377 | 377 | 10,700 |
2011/04/11 | 382 | 385 | 379 | 381 | 14,200 |
2011/04/08 | 388 | 395 | 383 | 383 | 17,500 |
2011/04/07 | 396 | 397 | 391 | 391 | 7,600 |
2011/04/06 | 405 | 405 | 390 | 399 | 11,000 |
2011/04/05 | 412 | 412 | 401 | 405 | 9,700 |
2011/04/04 | 408 | 413 | 408 | 409 | 5,800 |
2011/04/01 | 414 | 417 | 408 | 408 | 9,000 |
2011/03/31 | 419 | 419 | 413 | 419 | 9,300 |
2011/03/30 | 415 | 419 | 408 | 419 | 19,700 |
2011/03/29 | 412 | 421 | 405 | 415 | 22,200 |
2011/03/28 | 444 | 444 | 427 | 438 | 27,200 |
2011/03/25 | 445 | 445 | 433 | 437 | 21,700 |
2011/03/24 | 452 | 453 | 425 | 437 | 33,800 |
2011/03/23 | 468 | 469 | 446 | 447 | 26,200 |
2011/03/22 | 473 | 473 | 445 | 455 | 21,700 |
2011/03/18 | 412 | 425 | 400 | 425 | 23,800 |
2011/03/17 | 380 | 400 | 370 | 396 | 41,400 |
2011/03/16 | 373 | 400 | 365 | 378 | 41,700 |
2011/03/15 | 415 | 415 | 348 | 373 | 48,600 |
2011/03/14 | 434 | 460 | 420 | 428 | 49,200 |
2011/03/11 | 495 | 495 | 482 | 482 | 31,500 |
2011/03/10 | 499 | 499 | 477 | 493 | 26,700 |
2011/03/09 | 505 | 513 | 501 | 501 | 8,300 |
2011/03/08 | 510 | 515 | 505 | 505 | 10,000 |
2011/03/07 | 528 | 528 | 500 | 508 | 19,600 |
2011/03/04 | 536 | 537 | 522 | 527 | 19,500 |
2011/03/03 | 528 | 542 | 525 | 537 | 14,200 |
2011/03/02 | 525 | 532 | 517 | 517 | 15,700 |
2011/03/01 | 516 | 535 | 506 | 534 | 30,100 |
2011/02/28 | 500 | 513 | 495 | 513 | 19,000 |
2011/02/25 | 486 | 499 | 486 | 491 | 16,500 |
2011/02/24 | 487 | 503 | 481 | 483 | 26,800 |
2011/02/23 | 489 | 514 | 483 | 495 | 41,700 |
2011/02/22 | 492 | 494 | 480 | 489 | 22,400 |
2011/02/21 | 485 | 493 | 485 | 493 | 11,500 |
2011/02/18 | 487 | 489 | 484 | 484 | 5,900 |
2011/02/17 | 487 | 488 | 475 | 487 | 20,700 |
2011/02/16 | 485 | 487 | 475 | 487 | 21,700 |
2011/02/15 | 481 | 490 | 473 | 482 | 27,900 |
2011/02/14 | 459 | 498 | 459 | 490 | 58,600 |
2011/02/10 | 460 | 460 | 456 | 459 | 6,500 |
2011/02/09 | 459 | 461 | 454 | 459 | 17,600 |
2011/02/08 | 469 | 469 | 453 | 460 | 31,500 |
2011/02/07 | 434 | 469 | 432 | 469 | 27,600 |
2011/02/04 | 430 | 437 | 429 | 430 | 13,700 |
2011/02/03 | 429 | 434 | 429 | 431 | 7,400 |
2011/02/02 | 428 | 428 | 422 | 425 | 6,600 |
2011/02/01 | 417 | 435 | 417 | 420 | 8,300 |
2011/01/31 | 421 | 422 | 416 | 416 | 8,200 |
2011/01/28 | 429 | 430 | 421 | 424 | 15,900 |
2011/01/27 | 422 | 428 | 422 | 427 | 7,600 |
2011/01/26 | 428 | 428 | 420 | 421 | 9,900 |
2011/01/25 | 425 | 427 | 420 | 426 | 12,600 |
2011/01/24 | 430 | 430 | 420 | 424 | 8,500 |
2011/01/21 | 430 | 432 | 424 | 430 | 17,700 |
2011/01/20 | 430 | 431 | 427 | 430 | 9,700 |
2011/01/19 | 431 | 435 | 430 | 434 | 10,200 |
2011/01/18 | 435 | 436 | 429 | 432 | 14,300 |
2011/01/17 | 444 | 447 | 436 | 436 | 11,300 |
2011/01/14 | 452 | 453 | 425 | 447 | 22,700 |
2011/01/13 | 444 | 452 | 444 | 450 | 18,900 |
2011/01/12 | 439 | 446 | 436 | 443 | 16,900 |
2011/01/11 | 436 | 437 | 432 | 437 | 8,100 |
2011/01/07 | 440 | 440 | 426 | 430 | 10,500 |
2011/01/06 | 448 | 448 | 434 | 437 | 14,400 |
2011/01/05 | 440 | 445 | 439 | 444 | 9,500 |
2011/01/04 | 438 | 445 | 436 | 440 | 16,500 |