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 |
---|---|---|---|---|---|
2013/12/30 | 740 | 749 | 723 | 742 | 25,300 |
2013/12/27 | 728 | 730 | 723 | 724 | 20,600 |
2013/12/26 | 710 | 725 | 707 | 721 | 18,500 |
2013/12/25 | 696 | 705 | 692 | 705 | 21,100 |
2013/12/24 | 710 | 710 | 701 | 704 | 26,400 |
2013/12/20 | 719 | 719 | 708 | 716 | 17,900 |
2013/12/19 | 723 | 725 | 715 | 719 | 20,100 |
2013/12/18 | 719 | 725 | 719 | 723 | 8,000 |
2013/12/17 | 722 | 726 | 719 | 726 | 17,600 |
2013/12/16 | 731 | 731 | 721 | 726 | 9,800 |
2013/12/13 | 730 | 741 | 722 | 732 | 31,800 |
2013/12/12 | 739 | 745 | 735 | 742 | 7,700 |
2013/12/11 | 758 | 760 | 726 | 743 | 35,400 |
2013/12/10 | 745 | 758 | 735 | 755 | 18,600 |
2013/12/09 | 713 | 756 | 713 | 734 | 42,300 |
2013/12/06 | 710 | 718 | 710 | 712 | 14,600 |
2013/12/05 | 708 | 712 | 707 | 708 | 6,900 |
2013/12/04 | 712 | 715 | 707 | 712 | 11,400 |
2013/12/03 | 717 | 719 | 712 | 715 | 21,900 |
2013/12/02 | 702 | 715 | 702 | 712 | 14,000 |
2013/11/29 | 701 | 704 | 695 | 702 | 8,200 |
2013/11/28 | 692 | 702 | 692 | 702 | 13,700 |
2013/11/27 | 695 | 711 | 681 | 689 | 24,700 |
2013/11/26 | 710 | 710 | 691 | 695 | 22,000 |
2013/11/25 | 705 | 710 | 701 | 709 | 10,800 |
2013/11/22 | 700 | 714 | 694 | 700 | 27,800 |
2013/11/21 | 694 | 700 | 684 | 700 | 20,300 |
2013/11/20 | 673 | 699 | 668 | 695 | 37,500 |
2013/11/19 | 674 | 674 | 668 | 673 | 8,400 |
2013/11/18 | 676 | 676 | 661 | 675 | 7,800 |
2013/11/15 | 675 | 677 | 666 | 676 | 10,500 |
2013/11/14 | 652 | 675 | 652 | 675 | 22,500 |
2013/11/13 | 670 | 672 | 650 | 650 | 43,400 |
2013/11/12 | 670 | 672 | 664 | 672 | 11,600 |
2013/11/11 | 650 | 666 | 650 | 666 | 16,600 |
2013/11/08 | 668 | 672 | 665 | 666 | 9,000 |
2013/11/07 | 670 | 672 | 669 | 670 | 5,100 |
2013/11/06 | 667 | 670 | 667 | 670 | 6,300 |
2013/11/05 | 673 | 673 | 663 | 667 | 7,100 |
2013/11/01 | 670 | 671 | 656 | 663 | 12,900 |
2013/10/31 | 676 | 676 | 663 | 674 | 11,400 |
2013/10/30 | 676 | 678 | 668 | 676 | 12,300 |
2013/10/29 | 673 | 676 | 651 | 673 | 11,800 |
2013/10/28 | 668 | 678 | 667 | 672 | 21,500 |
2013/10/25 | 655 | 670 | 648 | 666 | 26,300 |
2013/10/24 | 647 | 647 | 641 | 647 | 6,900 |
2013/10/23 | 650 | 659 | 647 | 647 | 12,600 |
2013/10/22 | 646 | 650 | 645 | 650 | 11,100 |
2013/10/21 | 648 | 649 | 644 | 648 | 8,100 |
2013/10/18 | 648 | 649 | 646 | 648 | 6,300 |
2013/10/17 | 647 | 648 | 645 | 648 | 7,000 |
2013/10/16 | 642 | 647 | 641 | 642 | 12,100 |
2013/10/15 | 661 | 661 | 643 | 651 | 19,000 |
2013/10/11 | 622 | 665 | 618 | 664 | 38,800 |
2013/10/10 | 615 | 622 | 612 | 622 | 10,300 |
2013/10/09 | 617 | 617 | 605 | 616 | 7,800 |
2013/10/08 | 601 | 622 | 601 | 617 | 16,200 |
2013/10/07 | 610 | 612 | 603 | 603 | 8,700 |
2013/10/04 | 615 | 615 | 607 | 610 | 16,300 |
2013/10/03 | 618 | 620 | 615 | 615 | 10,000 |
2013/10/02 | 626 | 629 | 620 | 622 | 13,900 |
2013/10/01 | 627 | 628 | 626 | 626 | 6,600 |
2013/09/30 | 627 | 628 | 626 | 628 | 8,800 |
2013/09/27 | 621 | 628 | 621 | 626 | 11,100 |
2013/09/26 | 622 | 622 | 618 | 621 | 5,900 |
2013/09/25 | 619 | 619 | 615 | 617 | 11,500 |
2013/09/24 | 622 | 622 | 613 | 620 | 21,900 |
2013/09/20 | 620 | 623 | 616 | 623 | 14,100 |
2013/09/19 | 615 | 620 | 615 | 620 | 12,500 |
2013/09/18 | 621 | 621 | 614 | 620 | 8,500 |
2013/09/17 | 619 | 620 | 613 | 618 | 9,000 |
2013/09/13 | 620 | 625 | 607 | 619 | 30,700 |
2013/09/12 | 624 | 625 | 618 | 619 | 5,600 |
2013/09/11 | 639 | 639 | 621 | 624 | 16,400 |
2013/09/10 | 615 | 625 | 615 | 623 | 6,900 |
2013/09/09 | 628 | 628 | 614 | 619 | 13,100 |
2013/09/06 | 614 | 615 | 606 | 614 | 10,200 |
2013/09/05 | 623 | 624 | 606 | 613 | 12,200 |
2013/09/04 | 608 | 618 | 606 | 618 | 5,000 |
2013/09/03 | 606 | 613 | 602 | 608 | 11,200 |
2013/09/02 | 603 | 603 | 592 | 596 | 24,400 |
2013/08/30 | 627 | 633 | 609 | 609 | 15,400 |
2013/08/29 | 635 | 635 | 626 | 626 | 4,300 |
2013/08/28 | 633 | 639 | 627 | 635 | 9,200 |
2013/08/27 | 654 | 654 | 631 | 632 | 17,500 |
2013/08/26 | 650 | 650 | 645 | 649 | 3,200 |
2013/08/23 | 657 | 657 | 644 | 650 | 14,900 |
2013/08/22 | 627 | 651 | 618 | 651 | 15,100 |
2013/08/21 | 618 | 625 | 615 | 615 | 12,200 |
2013/08/20 | 623 | 629 | 623 | 626 | 8,100 |
2013/08/19 | 630 | 632 | 615 | 630 | 17,800 |
2013/08/16 | 640 | 644 | 636 | 636 | 8,600 |
2013/08/15 | 627 | 640 | 627 | 639 | 7,700 |
2013/08/14 | 633 | 636 | 621 | 626 | 14,700 |
2013/08/13 | 622 | 629 | 622 | 625 | 17,900 |
2013/08/12 | 638 | 640 | 626 | 632 | 24,700 |
2013/08/09 | 662 | 667 | 648 | 658 | 17,000 |
2013/08/08 | 675 | 679 | 665 | 665 | 10,100 |
2013/08/07 | 685 | 685 | 677 | 677 | 3,800 |
2013/08/06 | 684 | 688 | 678 | 681 | 10,600 |
2013/08/05 | 685 | 687 | 682 | 684 | 5,700 |
2013/08/02 | 682 | 693 | 665 | 693 | 16,800 |
2013/08/01 | 681 | 685 | 680 | 685 | 8,600 |
2013/07/31 | 694 | 696 | 681 | 681 | 9,800 |
2013/07/30 | 691 | 702 | 689 | 698 | 6,800 |
2013/07/29 | 705 | 705 | 690 | 691 | 19,000 |
2013/07/26 | 709 | 710 | 705 | 705 | 28,400 |
2013/07/25 | 700 | 707 | 700 | 707 | 14,400 |
2013/07/24 | 700 | 707 | 699 | 699 | 6,600 |
2013/07/23 | 688 | 703 | 688 | 699 | 9,600 |
2013/07/22 | 692 | 693 | 684 | 686 | 8,400 |
2013/07/19 | 692 | 700 | 680 | 682 | 17,900 |
2013/07/18 | 692 | 693 | 681 | 684 | 22,300 |
2013/07/17 | 689 | 693 | 689 | 692 | 8,200 |
2013/07/16 | 700 | 703 | 685 | 685 | 17,300 |
2013/07/12 | 706 | 709 | 701 | 702 | 11,500 |
2013/07/11 | 721 | 723 | 708 | 711 | 6,400 |
2013/07/10 | 719 | 724 | 711 | 711 | 7,100 |
2013/07/09 | 715 | 731 | 710 | 718 | 13,200 |
2013/07/08 | 715 | 739 | 708 | 708 | 23,800 |
2013/07/05 | 705 | 714 | 705 | 708 | 6,800 |
2013/07/04 | 714 | 714 | 702 | 703 | 5,800 |
2013/07/03 | 710 | 712 | 702 | 702 | 9,800 |
2013/07/02 | 703 | 703 | 691 | 701 | 13,700 |
2013/07/01 | 679 | 689 | 675 | 685 | 7,900 |
2013/06/28 | 676 | 682 | 670 | 678 | 18,800 |
2013/06/27 | 648 | 666 | 648 | 666 | 12,100 |
2013/06/26 | 660 | 670 | 652 | 655 | 7,600 |
2013/06/25 | 675 | 675 | 650 | 663 | 10,300 |
2013/06/24 | 682 | 682 | 650 | 661 | 15,700 |
2013/06/21 | 661 | 670 | 651 | 670 | 10,700 |
2013/06/20 | 684 | 688 | 678 | 678 | 11,200 |
2013/06/19 | 680 | 690 | 680 | 684 | 4,500 |
2013/06/18 | 693 | 693 | 668 | 676 | 4,400 |
2013/06/17 | 666 | 685 | 666 | 680 | 6,400 |
2013/06/14 | 663 | 680 | 658 | 666 | 26,000 |
2013/06/13 | 681 | 688 | 653 | 663 | 7,400 |
2013/06/12 | 695 | 703 | 686 | 692 | 10,700 |
2013/06/11 | 705 | 720 | 700 | 712 | 9,600 |
2013/06/10 | 695 | 740 | 679 | 714 | 22,300 |
2013/06/07 | 677 | 677 | 620 | 659 | 30,700 |
2013/06/06 | 740 | 740 | 686 | 687 | 29,200 |
2013/06/05 | 740 | 760 | 735 | 740 | 11,000 |
2013/06/04 | 767 | 775 | 730 | 749 | 35,400 |
2013/06/03 | 757 | 773 | 750 | 763 | 30,800 |
2013/05/31 | 741 | 770 | 740 | 758 | 26,700 |
2013/05/30 | 749 | 764 | 736 | 739 | 33,000 |
2013/05/29 | 744 | 748 | 729 | 748 | 14,800 |
2013/05/28 | 710 | 743 | 710 | 736 | 27,300 |
2013/05/27 | 728 | 729 | 702 | 717 | 44,600 |
2013/05/24 | 715 | 745 | 713 | 728 | 50,100 |
2013/05/23 | 782 | 788 | 702 | 726 | 43,200 |
2013/05/22 | 805 | 807 | 770 | 776 | 67,400 |
2013/05/21 | 790 | 809 | 784 | 797 | 46,700 |
2013/05/20 | 765 | 788 | 755 | 779 | 46,700 |
2013/05/17 | 745 | 755 | 733 | 753 | 33,900 |
2013/05/16 | 758 | 764 | 720 | 740 | 48,000 |
2013/05/15 | 766 | 788 | 756 | 772 | 90,300 |
2013/05/14 | 746 | 766 | 740 | 766 | 16,500 |
2013/05/13 | 756 | 765 | 730 | 749 | 37,100 |
2013/05/10 | 773 | 786 | 735 | 751 | 52,000 |
2013/05/09 | 800 | 846 | 759 | 764 | 145,900 |
2013/05/08 | 748 | 767 | 742 | 759 | 39,800 |
2013/05/07 | 721 | 745 | 721 | 739 | 31,100 |
2013/05/02 | 711 | 718 | 700 | 714 | 22,600 |
2013/05/01 | 719 | 725 | 706 | 714 | 24,600 |
2013/04/30 | 694 | 768 | 681 | 730 | 91,900 |
2013/04/26 | 658 | 675 | 651 | 670 | 41,600 |
2013/04/25 | 634 | 645 | 634 | 642 | 25,000 |
2013/04/24 | 628 | 633 | 627 | 633 | 24,300 |
2013/04/23 | 620 | 630 | 619 | 628 | 27,600 |
2013/04/22 | 610 | 619 | 610 | 617 | 18,400 |
2013/04/19 | 610 | 616 | 610 | 610 | 20,500 |
2013/04/18 | 606 | 609 | 602 | 602 | 15,400 |
2013/04/17 | 598 | 608 | 596 | 607 | 37,900 |
2013/04/16 | 587 | 598 | 583 | 598 | 20,300 |
2013/04/15 | 585 | 594 | 585 | 589 | 21,000 |
2013/04/12 | 586 | 599 | 582 | 596 | 21,200 |
2013/04/11 | 600 | 600 | 589 | 595 | 17,600 |
2013/04/10 | 581 | 600 | 581 | 587 | 20,800 |
2013/04/09 | 598 | 601 | 581 | 581 | 32,600 |
2013/04/08 | 599 | 601 | 590 | 601 | 35,600 |
2013/04/05 | 594 | 605 | 579 | 589 | 70,600 |
2013/04/04 | 577 | 587 | 566 | 585 | 16,300 |
2013/04/03 | 550 | 580 | 540 | 576 | 24,800 |
2013/04/02 | 516 | 557 | 516 | 549 | 26,200 |
2013/04/01 | 566 | 569 | 551 | 556 | 26,100 |
2013/03/29 | 579 | 579 | 555 | 564 | 46,400 |
2013/03/28 | 600 | 600 | 583 | 584 | 28,500 |
2013/03/27 | 593 | 607 | 590 | 599 | 50,600 |
2013/03/26 | 624 | 630 | 622 | 622 | 48,000 |
2013/03/25 | 610 | 620 | 606 | 618 | 68,600 |
2013/03/22 | 607 | 607 | 591 | 591 | 22,600 |
2013/03/21 | 598 | 607 | 598 | 606 | 21,400 |
2013/03/19 | 592 | 600 | 591 | 597 | 18,200 |
2013/03/18 | 591 | 595 | 590 | 593 | 14,800 |
2013/03/15 | 597 | 597 | 591 | 591 | 16,000 |
2013/03/14 | 597 | 597 | 590 | 594 | 12,600 |
2013/03/13 | 596 | 599 | 591 | 591 | 13,000 |
2013/03/12 | 595 | 600 | 595 | 599 | 15,200 |
2013/03/11 | 599 | 619 | 595 | 595 | 32,500 |
2013/03/08 | 587 | 600 | 586 | 596 | 29,500 |
2013/03/07 | 592 | 596 | 585 | 586 | 17,700 |
2013/03/06 | 579 | 585 | 577 | 585 | 15,100 |
2013/03/05 | 574 | 575 | 571 | 573 | 13,500 |
2013/03/04 | 575 | 575 | 571 | 573 | 18,600 |
2013/03/01 | 579 | 579 | 572 | 574 | 8,100 |
2013/02/28 | 584 | 584 | 571 | 582 | 17,500 |
2013/02/27 | 568 | 584 | 568 | 579 | 24,700 |
2013/02/26 | 550 | 567 | 548 | 567 | 25,500 |
2013/02/25 | 535 | 548 | 535 | 548 | 21,400 |
2013/02/22 | 536 | 537 | 526 | 532 | 11,800 |
2013/02/21 | 521 | 540 | 520 | 537 | 24,200 |
2013/02/20 | 530 | 530 | 522 | 522 | 11,600 |
2013/02/19 | 524 | 526 | 520 | 524 | 12,200 |
2013/02/18 | 529 | 530 | 517 | 524 | 20,800 |
2013/02/15 | 511 | 511 | 500 | 507 | 26,700 |
2013/02/14 | 508 | 518 | 508 | 508 | 13,400 |
2013/02/13 | 520 | 526 | 511 | 513 | 17,100 |
2013/02/12 | 548 | 548 | 520 | 525 | 23,300 |
2013/02/08 | 504 | 520 | 500 | 518 | 19,600 |
2013/02/07 | 500 | 506 | 498 | 503 | 14,300 |
2013/02/06 | 500 | 501 | 495 | 497 | 9,300 |
2013/02/05 | 496 | 497 | 490 | 497 | 10,500 |
2013/02/04 | 498 | 498 | 489 | 491 | 9,200 |
2013/02/01 | 492 | 492 | 488 | 489 | 8,000 |
2013/01/31 | 497 | 497 | 488 | 489 | 8,100 |
2013/01/30 | 496 | 498 | 486 | 493 | 22,800 |
2013/01/29 | 490 | 496 | 486 | 496 | 11,300 |
2013/01/28 | 487 | 497 | 487 | 492 | 27,100 |
2013/01/25 | 490 | 500 | 485 | 497 | 19,000 |
2013/01/24 | 485 | 487 | 485 | 485 | 5,500 |
2013/01/23 | 490 | 490 | 486 | 488 | 8,800 |
2013/01/22 | 492 | 495 | 487 | 491 | 16,500 |
2013/01/21 | 500 | 501 | 491 | 494 | 12,700 |
2013/01/18 | 500 | 500 | 494 | 496 | 6,600 |
2013/01/17 | 498 | 498 | 490 | 496 | 9,500 |
2013/01/16 | 498 | 499 | 495 | 495 | 6,500 |
2013/01/15 | 500 | 508 | 498 | 498 | 12,600 |
2013/01/11 | 491 | 505 | 490 | 494 | 19,300 |
2013/01/10 | 486 | 497 | 485 | 490 | 17,300 |
2013/01/09 | 482 | 490 | 475 | 486 | 28,500 |
2013/01/08 | 500 | 500 | 497 | 498 | 5,400 |
2013/01/07 | 504 | 506 | 500 | 500 | 7,500 |
2013/01/04 | 503 | 506 | 496 | 502 | 23,900 |