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 |
---|---|---|---|---|---|
2012/12/28 | 494 | 500 | 493 | 500 | 15,000 |
2012/12/27 | 485 | 496 | 484 | 494 | 14,700 |
2012/12/26 | 490 | 492 | 481 | 485 | 12,400 |
2012/12/25 | 494 | 494 | 488 | 491 | 9,200 |
2012/12/21 | 495 | 500 | 490 | 494 | 9,300 |
2012/12/20 | 483 | 500 | 473 | 491 | 22,600 |
2012/12/19 | 479 | 482 | 476 | 481 | 19,400 |
2012/12/18 | 465 | 475 | 465 | 472 | 6,900 |
2012/12/17 | 468 | 472 | 464 | 464 | 10,200 |
2012/12/14 | 479 | 479 | 468 | 468 | 19,400 |
2012/12/13 | 480 | 488 | 472 | 472 | 26,500 |
2012/12/12 | 471 | 471 | 464 | 466 | 7,100 |
2012/12/11 | 473 | 473 | 452 | 463 | 10,900 |
2012/12/10 | 474 | 475 | 471 | 473 | 9,500 |
2012/12/07 | 455 | 475 | 449 | 473 | 31,400 |
2012/12/06 | 452 | 454 | 448 | 453 | 11,700 |
2012/12/05 | 451 | 455 | 449 | 453 | 11,600 |
2012/12/04 | 453 | 460 | 447 | 457 | 13,900 |
2012/12/03 | 449 | 460 | 443 | 459 | 26,600 |
2012/11/30 | 454 | 459 | 450 | 451 | 18,700 |
2012/11/29 | 445 | 458 | 441 | 454 | 21,700 |
2012/11/28 | 436 | 443 | 432 | 439 | 23,600 |
2012/11/27 | 423 | 430 | 423 | 428 | 16,600 |
2012/11/26 | 416 | 430 | 416 | 423 | 18,300 |
2012/11/22 | 428 | 428 | 416 | 424 | 18,100 |
2012/11/21 | 425 | 430 | 420 | 423 | 29,400 |
2012/11/20 | 408 | 417 | 407 | 417 | 18,400 |
2012/11/19 | 402 | 406 | 399 | 406 | 14,700 |
2012/11/16 | 399 | 403 | 398 | 401 | 15,000 |
2012/11/15 | 397 | 399 | 394 | 398 | 8,200 |
2012/11/14 | 398 | 398 | 393 | 394 | 6,400 |
2012/11/13 | 397 | 397 | 391 | 392 | 6,900 |
2012/11/12 | 398 | 398 | 394 | 394 | 3,700 |
2012/11/09 | 396 | 396 | 393 | 393 | 12,800 |
2012/11/08 | 398 | 398 | 393 | 393 | 6,400 |
2012/11/07 | 392 | 396 | 391 | 395 | 10,300 |
2012/11/06 | 396 | 396 | 391 | 392 | 17,400 |
2012/11/05 | 398 | 401 | 394 | 395 | 20,500 |
2012/11/02 | 404 | 404 | 397 | 400 | 9,500 |
2012/11/01 | 403 | 404 | 394 | 394 | 9,700 |
2012/10/31 | 394 | 400 | 394 | 396 | 12,900 |
2012/10/30 | 405 | 405 | 390 | 390 | 21,300 |
2012/10/29 | 403 | 404 | 402 | 404 | 5,300 |
2012/10/26 | 405 | 405 | 401 | 403 | 9,000 |
2012/10/25 | 400 | 405 | 400 | 404 | 7,600 |
2012/10/24 | 396 | 400 | 396 | 400 | 4,300 |
2012/10/23 | 402 | 403 | 397 | 400 | 9,300 |
2012/10/22 | 400 | 404 | 400 | 404 | 7,400 |
2012/10/19 | 400 | 404 | 400 | 404 | 7,800 |
2012/10/18 | 404 | 404 | 401 | 401 | 6,400 |
2012/10/17 | 401 | 405 | 399 | 402 | 8,200 |
2012/10/16 | 397 | 399 | 395 | 399 | 5,400 |
2012/10/15 | 390 | 394 | 390 | 393 | 9,500 |
2012/10/12 | 394 | 394 | 390 | 390 | 7,900 |
2012/10/11 | 398 | 398 | 392 | 394 | 8,500 |
2012/10/10 | 396 | 400 | 391 | 398 | 13,600 |
2012/10/09 | 397 | 400 | 395 | 395 | 8,100 |
2012/10/05 | 397 | 402 | 396 | 397 | 12,700 |
2012/10/04 | 398 | 399 | 397 | 399 | 7,700 |
2012/10/03 | 401 | 401 | 397 | 399 | 6,800 |
2012/10/02 | 401 | 403 | 401 | 401 | 5,900 |
2012/10/01 | 408 | 408 | 399 | 401 | 8,700 |
2012/09/28 | 410 | 412 | 404 | 404 | 8,700 |
2012/09/27 | 410 | 412 | 404 | 409 | 9,700 |
2012/09/26 | 408 | 411 | 403 | 411 | 14,100 |
2012/09/25 | 403 | 411 | 400 | 411 | 9,900 |
2012/09/24 | 405 | 407 | 403 | 404 | 6,900 |
2012/09/21 | 402 | 404 | 400 | 403 | 7,100 |
2012/09/20 | 407 | 408 | 400 | 402 | 15,300 |
2012/09/19 | 403 | 410 | 401 | 410 | 11,000 |
2012/09/18 | 400 | 405 | 400 | 402 | 10,300 |
2012/09/14 | 402 | 405 | 400 | 400 | 14,900 |
2012/09/13 | 397 | 400 | 390 | 399 | 11,200 |
2012/09/12 | 393 | 397 | 391 | 397 | 7,300 |
2012/09/11 | 391 | 393 | 389 | 392 | 15,800 |
2012/09/10 | 398 | 400 | 388 | 391 | 25,000 |
2012/09/07 | 391 | 400 | 391 | 398 | 10,000 |
2012/09/06 | 394 | 394 | 388 | 394 | 11,300 |
2012/09/05 | 387 | 395 | 385 | 395 | 16,000 |
2012/09/04 | 387 | 390 | 383 | 387 | 20,700 |
2012/09/03 | 395 | 397 | 385 | 385 | 18,100 |
2012/08/31 | 401 | 401 | 393 | 393 | 15,900 |
2012/08/30 | 404 | 404 | 398 | 401 | 13,000 |
2012/08/29 | 406 | 406 | 402 | 403 | 7,800 |
2012/08/28 | 407 | 408 | 400 | 403 | 15,900 |
2012/08/27 | 408 | 409 | 401 | 406 | 17,900 |
2012/08/24 | 400 | 409 | 399 | 409 | 16,500 |
2012/08/23 | 396 | 400 | 395 | 400 | 19,800 |
2012/08/22 | 400 | 401 | 395 | 396 | 26,000 |
2012/08/21 | 399 | 403 | 399 | 400 | 8,300 |
2012/08/20 | 407 | 408 | 397 | 398 | 23,900 |
2012/08/17 | 402 | 405 | 398 | 405 | 19,100 |
2012/08/16 | 395 | 404 | 394 | 402 | 26,700 |
2012/08/15 | 409 | 409 | 391 | 394 | 50,400 |
2012/08/14 | 408 | 411 | 405 | 409 | 14,600 |
2012/08/13 | 413 | 414 | 405 | 408 | 16,400 |
2012/08/10 | 424 | 425 | 415 | 415 | 28,700 |
2012/08/09 | 415 | 424 | 413 | 424 | 19,100 |
2012/08/08 | 419 | 427 | 408 | 415 | 33,800 |
2012/08/07 | 411 | 418 | 408 | 416 | 9,600 |
2012/08/06 | 408 | 411 | 406 | 411 | 22,400 |
2012/08/03 | 422 | 423 | 408 | 408 | 14,200 |
2012/08/02 | 429 | 430 | 417 | 419 | 13,700 |
2012/08/01 | 436 | 436 | 426 | 430 | 7,900 |
2012/07/31 | 437 | 444 | 432 | 439 | 18,300 |
2012/07/30 | 428 | 438 | 421 | 434 | 8,300 |
2012/07/27 | 409 | 420 | 409 | 412 | 48,800 |
2012/07/26 | 406 | 438 | 404 | 429 | 33,900 |
2012/07/25 | 405 | 407 | 397 | 398 | 28,000 |
2012/07/24 | 410 | 420 | 407 | 407 | 23,000 |
2012/07/23 | 422 | 435 | 411 | 411 | 9,900 |
2012/07/20 | 431 | 436 | 417 | 420 | 24,900 |
2012/07/19 | 430 | 438 | 420 | 430 | 30,600 |
2012/07/18 | 440 | 443 | 433 | 433 | 6,800 |
2012/07/17 | 455 | 456 | 436 | 440 | 27,700 |
2012/07/13 | 465 | 479 | 460 | 463 | 19,300 |
2012/07/12 | 485 | 485 | 468 | 471 | 19,400 |
2012/07/11 | 474 | 485 | 462 | 473 | 13,800 |
2012/07/10 | 486 | 494 | 476 | 476 | 14,500 |
2012/07/09 | 492 | 495 | 486 | 486 | 13,200 |
2012/07/06 | 503 | 508 | 476 | 491 | 43,900 |
2012/07/05 | 507 | 516 | 503 | 512 | 14,300 |
2012/07/04 | 512 | 515 | 508 | 513 | 6,500 |
2012/07/03 | 500 | 514 | 499 | 512 | 19,600 |
2012/07/02 | 508 | 508 | 495 | 496 | 24,700 |
2012/06/29 | 515 | 520 | 492 | 511 | 64,200 |
2012/06/28 | 496 | 517 | 496 | 515 | 32,600 |
2012/06/27 | 512 | 512 | 473 | 491 | 52,100 |
2012/06/26 | 550 | 550 | 497 | 512 | 63,000 |
2012/06/25 | 515 | 556 | 512 | 550 | 81,200 |
2012/06/22 | 486 | 513 | 485 | 510 | 58,700 |
2012/06/21 | 452 | 490 | 452 | 485 | 48,000 |
2012/06/20 | 460 | 463 | 450 | 452 | 13,100 |
2012/06/19 | 438 | 459 | 438 | 455 | 32,500 |
2012/06/18 | 438 | 438 | 434 | 436 | 11,000 |
2012/06/15 | 445 | 448 | 430 | 430 | 21,200 |
2012/06/14 | 445 | 446 | 435 | 445 | 13,700 |
2012/06/13 | 448 | 448 | 443 | 445 | 19,100 |
2012/06/12 | 449 | 451 | 427 | 448 | 48,000 |
2012/06/11 | 425 | 462 | 425 | 455 | 59,900 |
2012/06/08 | 428 | 435 | 408 | 430 | 74,300 |
2012/06/07 | 410 | 414 | 409 | 412 | 22,700 |
2012/06/06 | 392 | 404 | 392 | 401 | 57,500 |
2012/06/05 | 385 | 395 | 382 | 389 | 20,900 |
2012/06/04 | 385 | 387 | 379 | 379 | 42,700 |
2012/06/01 | 388 | 391 | 383 | 386 | 35,000 |
2012/05/31 | 391 | 397 | 388 | 396 | 15,200 |
2012/05/30 | 394 | 395 | 389 | 395 | 14,400 |
2012/05/29 | 391 | 391 | 385 | 391 | 19,300 |
2012/05/28 | 397 | 399 | 387 | 392 | 33,000 |
2012/05/25 | 404 | 409 | 401 | 405 | 23,500 |
2012/05/24 | 410 | 418 | 395 | 402 | 22,300 |
2012/05/23 | 424 | 424 | 409 | 409 | 14,400 |
2012/05/22 | 426 | 433 | 420 | 424 | 22,700 |
2012/05/21 | 421 | 426 | 407 | 418 | 31,700 |
2012/05/18 | 427 | 427 | 407 | 419 | 33,700 |
2012/05/17 | 436 | 444 | 424 | 441 | 35,400 |
2012/05/16 | 469 | 473 | 440 | 444 | 34,000 |
2012/05/15 | 455 | 463 | 422 | 461 | 66,100 |
2012/05/14 | 550 | 550 | 486 | 505 | 32,300 |
2012/05/11 | 545 | 557 | 544 | 550 | 45,400 |
2012/05/10 | 512 | 544 | 512 | 541 | 23,500 |
2012/05/09 | 521 | 530 | 513 | 522 | 31,000 |
2012/05/08 | 493 | 538 | 490 | 530 | 52,200 |
2012/05/07 | 497 | 503 | 486 | 493 | 42,700 |
2012/05/02 | 488 | 504 | 488 | 491 | 14,400 |
2012/05/01 | 505 | 509 | 488 | 495 | 26,100 |
2012/04/27 | 515 | 515 | 496 | 496 | 39,800 |
2012/04/26 | 488 | 498 | 487 | 495 | 19,100 |
2012/04/25 | 486 | 489 | 484 | 488 | 6,900 |
2012/04/24 | 486 | 490 | 481 | 483 | 18,400 |
2012/04/23 | 485 | 500 | 485 | 490 | 56,000 |
2012/04/20 | 467 | 492 | 465 | 490 | 79,200 |
2012/04/19 | 472 | 472 | 467 | 472 | 3,100 |
2012/04/18 | 470 | 473 | 469 | 469 | 20,900 |
2012/04/17 | 459 | 469 | 457 | 465 | 10,900 |
2012/04/16 | 460 | 464 | 455 | 459 | 9,600 |
2012/04/13 | 468 | 469 | 459 | 460 | 16,100 |
2012/04/12 | 477 | 479 | 466 | 468 | 21,400 |
2012/04/11 | 462 | 478 | 455 | 477 | 28,400 |
2012/04/10 | 450 | 473 | 444 | 469 | 28,400 |
2012/04/09 | 455 | 456 | 442 | 450 | 16,500 |
2012/04/06 | 455 | 456 | 448 | 452 | 8,200 |
2012/04/05 | 452 | 453 | 444 | 453 | 11,800 |
2012/04/04 | 461 | 461 | 449 | 452 | 17,600 |
2012/04/03 | 480 | 480 | 459 | 461 | 25,900 |
2012/04/02 | 468 | 480 | 468 | 480 | 59,800 |
2012/03/30 | 451 | 460 | 449 | 460 | 35,400 |
2012/03/29 | 444 | 449 | 442 | 446 | 32,100 |
2012/03/28 | 447 | 447 | 430 | 445 | 71,700 |
2012/03/27 | 444 | 453 | 443 | 453 | 102,600 |
2012/03/26 | 461 | 463 | 441 | 444 | 76,300 |
2012/03/23 | 471 | 472 | 463 | 469 | 39,400 |
2012/03/22 | 482 | 482 | 476 | 480 | 16,700 |
2012/03/21 | 481 | 483 | 476 | 479 | 46,600 |
2012/03/19 | 474 | 480 | 474 | 479 | 23,500 |
2012/03/16 | 466 | 472 | 466 | 472 | 30,400 |
2012/03/15 | 460 | 465 | 458 | 462 | 53,400 |
2012/03/14 | 454 | 460 | 451 | 451 | 20,000 |
2012/03/13 | 454 | 457 | 454 | 454 | 8,100 |
2012/03/12 | 465 | 465 | 454 | 454 | 35,600 |
2012/03/09 | 460 | 469 | 455 | 463 | 75,100 |
2012/03/08 | 455 | 458 | 452 | 453 | 31,500 |
2012/03/07 | 435 | 449 | 432 | 447 | 40,400 |
2012/03/06 | 432 | 436 | 431 | 433 | 13,300 |
2012/03/05 | 430 | 432 | 425 | 428 | 30,500 |
2012/03/02 | 420 | 420 | 414 | 414 | 19,200 |
2012/03/01 | 428 | 428 | 413 | 421 | 17,000 |
2012/02/29 | 435 | 437 | 422 | 428 | 19,300 |
2012/02/28 | 435 | 436 | 414 | 434 | 28,400 |
2012/02/27 | 427 | 436 | 427 | 434 | 17,900 |
2012/02/24 | 419 | 429 | 417 | 426 | 19,900 |
2012/02/23 | 410 | 418 | 410 | 416 | 15,900 |
2012/02/22 | 407 | 409 | 406 | 409 | 21,400 |
2012/02/21 | 401 | 406 | 401 | 405 | 11,900 |
2012/02/20 | 395 | 401 | 395 | 401 | 13,000 |
2012/02/17 | 393 | 395 | 388 | 389 | 15,100 |
2012/02/16 | 391 | 392 | 387 | 387 | 9,400 |
2012/02/15 | 390 | 392 | 385 | 388 | 20,900 |
2012/02/14 | 393 | 396 | 385 | 391 | 19,600 |
2012/02/13 | 400 | 400 | 391 | 393 | 17,100 |
2012/02/10 | 399 | 401 | 395 | 398 | 10,400 |
2012/02/09 | 397 | 398 | 395 | 395 | 8,500 |
2012/02/08 | 394 | 396 | 392 | 396 | 13,200 |
2012/02/07 | 393 | 396 | 393 | 396 | 5,100 |
2012/02/06 | 396 | 399 | 393 | 393 | 10,900 |
2012/02/03 | 396 | 397 | 391 | 392 | 12,100 |
2012/02/02 | 395 | 396 | 385 | 393 | 12,000 |
2012/02/01 | 390 | 393 | 388 | 391 | 10,800 |
2012/01/31 | 382 | 388 | 382 | 386 | 17,800 |
2012/01/30 | 382 | 385 | 380 | 381 | 31,400 |
2012/01/27 | 390 | 394 | 389 | 389 | 27,300 |
2012/01/26 | 397 | 399 | 387 | 396 | 17,200 |
2012/01/25 | 399 | 403 | 399 | 401 | 7,700 |
2012/01/24 | 401 | 401 | 399 | 400 | 8,600 |
2012/01/23 | 400 | 404 | 400 | 403 | 5,000 |
2012/01/20 | 401 | 403 | 399 | 400 | 8,800 |
2012/01/19 | 408 | 408 | 399 | 401 | 10,300 |
2012/01/18 | 404 | 410 | 403 | 405 | 6,800 |
2012/01/17 | 410 | 410 | 407 | 408 | 7,600 |
2012/01/16 | 401 | 409 | 400 | 406 | 9,400 |
2012/01/13 | 395 | 408 | 395 | 407 | 8,600 |
2012/01/12 | 405 | 405 | 392 | 393 | 10,000 |
2012/01/11 | 412 | 413 | 400 | 402 | 8,900 |
2012/01/10 | 410 | 422 | 406 | 408 | 15,000 |
2012/01/06 | 398 | 405 | 395 | 403 | 16,700 |
2012/01/05 | 395 | 398 | 394 | 396 | 5,700 |
2012/01/04 | 386 | 394 | 386 | 394 | 9,700 |