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 |
---|---|---|---|---|---|
2014/12/30 | 705 | 705 | 702 | 702 | 11,800 |
2014/12/29 | 700 | 709 | 700 | 705 | 21,300 |
2014/12/26 | 700 | 701 | 698 | 698 | 11,200 |
2014/12/25 | 699 | 701 | 695 | 698 | 18,000 |
2014/12/24 | 700 | 703 | 697 | 699 | 21,500 |
2014/12/22 | 695 | 702 | 695 | 699 | 20,800 |
2014/12/19 | 692 | 694 | 688 | 694 | 11,000 |
2014/12/18 | 689 | 690 | 685 | 686 | 14,000 |
2014/12/17 | 688 | 688 | 685 | 685 | 16,900 |
2014/12/16 | 690 | 693 | 688 | 689 | 13,600 |
2014/12/15 | 689 | 696 | 689 | 691 | 8,300 |
2014/12/12 | 689 | 700 | 689 | 689 | 22,500 |
2014/12/11 | 699 | 703 | 684 | 689 | 22,600 |
2014/12/10 | 698 | 703 | 698 | 699 | 12,700 |
2014/12/09 | 703 | 704 | 698 | 699 | 20,500 |
2014/12/08 | 704 | 706 | 701 | 703 | 10,700 |
2014/12/05 | 702 | 704 | 701 | 702 | 8,300 |
2014/12/04 | 703 | 705 | 702 | 702 | 10,000 |
2014/12/03 | 707 | 707 | 702 | 703 | 12,000 |
2014/12/02 | 702 | 710 | 700 | 705 | 21,400 |
2014/12/01 | 699 | 702 | 699 | 699 | 11,500 |
2014/11/28 | 702 | 704 | 699 | 699 | 21,100 |
2014/11/27 | 703 | 705 | 702 | 702 | 6,800 |
2014/11/26 | 703 | 705 | 701 | 703 | 11,400 |
2014/11/25 | 704 | 706 | 702 | 703 | 6,800 |
2014/11/21 | 706 | 707 | 700 | 702 | 19,700 |
2014/11/20 | 707 | 709 | 706 | 706 | 12,600 |
2014/11/19 | 709 | 712 | 706 | 706 | 7,000 |
2014/11/18 | 702 | 710 | 700 | 709 | 15,100 |
2014/11/17 | 707 | 710 | 700 | 704 | 20,700 |
2014/11/14 | 717 | 717 | 708 | 713 | 20,600 |
2014/11/13 | 714 | 716 | 714 | 715 | 9,000 |
2014/11/12 | 716 | 718 | 712 | 713 | 10,100 |
2014/11/11 | 715 | 717 | 712 | 716 | 9,800 |
2014/11/10 | 708 | 719 | 707 | 715 | 14,100 |
2014/11/07 | 705 | 709 | 702 | 707 | 8,600 |
2014/11/06 | 712 | 712 | 701 | 705 | 12,400 |
2014/11/05 | 705 | 711 | 705 | 709 | 10,700 |
2014/11/04 | 713 | 716 | 705 | 706 | 17,400 |
2014/10/31 | 700 | 707 | 696 | 706 | 17,500 |
2014/10/30 | 700 | 700 | 694 | 698 | 10,600 |
2014/10/29 | 691 | 699 | 691 | 699 | 8,800 |
2014/10/28 | 686 | 695 | 680 | 691 | 14,200 |
2014/10/27 | 679 | 688 | 675 | 686 | 20,300 |
2014/10/24 | 695 | 700 | 643 | 671 | 75,200 |
2014/10/23 | 700 | 703 | 695 | 698 | 9,600 |
2014/10/22 | 700 | 705 | 699 | 702 | 7,600 |
2014/10/21 | 705 | 705 | 697 | 697 | 6,600 |
2014/10/20 | 697 | 704 | 690 | 698 | 10,600 |
2014/10/17 | 694 | 697 | 685 | 685 | 15,900 |
2014/10/16 | 701 | 702 | 692 | 693 | 16,800 |
2014/10/15 | 702 | 704 | 700 | 703 | 12,200 |
2014/10/14 | 703 | 708 | 701 | 701 | 13,100 |
2014/10/10 | 710 | 710 | 703 | 705 | 15,800 |
2014/10/09 | 712 | 722 | 712 | 713 | 5,200 |
2014/10/08 | 717 | 728 | 712 | 712 | 6,500 |
2014/10/07 | 724 | 729 | 721 | 721 | 7,200 |
2014/10/06 | 723 | 729 | 721 | 724 | 8,100 |
2014/10/03 | 712 | 728 | 712 | 718 | 7,300 |
2014/10/02 | 720 | 722 | 712 | 712 | 12,700 |
2014/10/01 | 721 | 731 | 720 | 725 | 10,200 |
2014/09/30 | 731 | 731 | 724 | 724 | 6,200 |
2014/09/29 | 730 | 732 | 730 | 731 | 8,400 |
2014/09/26 | 729 | 732 | 725 | 730 | 5,300 |
2014/09/25 | 731 | 734 | 728 | 734 | 12,200 |
2014/09/24 | 728 | 730 | 726 | 729 | 5,300 |
2014/09/22 | 730 | 730 | 725 | 728 | 7,700 |
2014/09/19 | 722 | 733 | 722 | 730 | 12,600 |
2014/09/18 | 723 | 724 | 721 | 724 | 8,200 |
2014/09/17 | 723 | 723 | 719 | 719 | 4,000 |
2014/09/16 | 720 | 724 | 720 | 723 | 5,700 |
2014/09/12 | 722 | 723 | 719 | 720 | 16,400 |
2014/09/11 | 721 | 723 | 719 | 720 | 5,100 |
2014/09/10 | 717 | 722 | 717 | 720 | 8,100 |
2014/09/09 | 722 | 722 | 717 | 717 | 8,200 |
2014/09/08 | 723 | 723 | 719 | 722 | 6,600 |
2014/09/05 | 721 | 721 | 716 | 718 | 9,000 |
2014/09/04 | 723 | 723 | 716 | 717 | 7,400 |
2014/09/03 | 722 | 723 | 717 | 723 | 8,700 |
2014/09/02 | 722 | 722 | 714 | 718 | 12,500 |
2014/09/01 | 712 | 725 | 712 | 716 | 5,000 |
2014/08/29 | 713 | 717 | 712 | 713 | 5,800 |
2014/08/28 | 711 | 714 | 710 | 713 | 13,800 |
2014/08/27 | 718 | 721 | 715 | 715 | 11,300 |
2014/08/26 | 726 | 726 | 718 | 718 | 7,900 |
2014/08/25 | 727 | 727 | 720 | 721 | 5,700 |
2014/08/22 | 720 | 727 | 717 | 722 | 18,600 |
2014/08/21 | 734 | 734 | 715 | 720 | 17,800 |
2014/08/20 | 732 | 738 | 731 | 734 | 12,000 |
2014/08/19 | 732 | 732 | 728 | 731 | 6,000 |
2014/08/18 | 725 | 732 | 722 | 731 | 16,700 |
2014/08/15 | 716 | 725 | 716 | 725 | 13,000 |
2014/08/14 | 718 | 720 | 715 | 720 | 8,300 |
2014/08/13 | 715 | 720 | 715 | 718 | 4,200 |
2014/08/12 | 714 | 721 | 713 | 719 | 15,700 |
2014/08/11 | 703 | 713 | 702 | 712 | 21,600 |
2014/08/08 | 700 | 705 | 698 | 698 | 9,400 |
2014/08/07 | 700 | 701 | 697 | 699 | 16,000 |
2014/08/06 | 703 | 712 | 701 | 701 | 8,000 |
2014/08/05 | 708 | 710 | 704 | 705 | 18,500 |
2014/08/04 | 715 | 717 | 711 | 711 | 3,800 |
2014/08/01 | 715 | 717 | 712 | 712 | 7,000 |
2014/07/31 | 718 | 720 | 717 | 717 | 6,200 |
2014/07/30 | 718 | 720 | 712 | 718 | 6,000 |
2014/07/29 | 715 | 719 | 713 | 718 | 4,400 |
2014/07/28 | 721 | 724 | 713 | 717 | 24,200 |
2014/07/25 | 711 | 719 | 707 | 719 | 15,800 |
2014/07/24 | 704 | 712 | 704 | 711 | 7,500 |
2014/07/23 | 710 | 713 | 699 | 703 | 27,500 |
2014/07/22 | 714 | 714 | 705 | 710 | 10,900 |
2014/07/18 | 711 | 714 | 709 | 709 | 8,800 |
2014/07/17 | 713 | 715 | 711 | 714 | 7,600 |
2014/07/16 | 720 | 720 | 713 | 714 | 5,500 |
2014/07/15 | 720 | 721 | 715 | 716 | 6,600 |
2014/07/14 | 717 | 720 | 716 | 720 | 4,300 |
2014/07/11 | 715 | 719 | 713 | 714 | 5,600 |
2014/07/10 | 722 | 722 | 715 | 715 | 6,300 |
2014/07/09 | 723 | 724 | 722 | 723 | 3,000 |
2014/07/08 | 727 | 728 | 721 | 724 | 16,600 |
2014/07/07 | 727 | 729 | 726 | 726 | 4,700 |
2014/07/04 | 727 | 731 | 726 | 726 | 21,200 |
2014/07/03 | 723 | 726 | 722 | 726 | 9,000 |
2014/07/02 | 721 | 727 | 721 | 721 | 25,400 |
2014/07/01 | 719 | 725 | 719 | 720 | 24,600 |
2014/06/30 | 713 | 719 | 713 | 719 | 12,500 |
2014/06/27 | 711 | 711 | 706 | 710 | 12,200 |
2014/06/26 | 711 | 711 | 706 | 707 | 9,200 |
2014/06/25 | 714 | 714 | 704 | 705 | 19,500 |
2014/06/24 | 714 | 715 | 708 | 709 | 13,500 |
2014/06/23 | 711 | 713 | 709 | 711 | 10,400 |
2014/06/20 | 710 | 713 | 706 | 708 | 30,500 |
2014/06/19 | 716 | 716 | 706 | 710 | 25,900 |
2014/06/18 | 715 | 719 | 714 | 716 | 8,400 |
2014/06/17 | 714 | 719 | 714 | 719 | 6,100 |
2014/06/16 | 716 | 716 | 714 | 714 | 4,600 |
2014/06/13 | 710 | 716 | 710 | 714 | 15,200 |
2014/06/12 | 715 | 716 | 712 | 714 | 4,400 |
2014/06/11 | 717 | 717 | 712 | 714 | 5,600 |
2014/06/10 | 716 | 716 | 712 | 714 | 3,800 |
2014/06/09 | 715 | 715 | 710 | 714 | 6,300 |
2014/06/06 | 715 | 715 | 711 | 715 | 4,900 |
2014/06/05 | 713 | 713 | 709 | 712 | 6,200 |
2014/06/04 | 711 | 714 | 711 | 713 | 4,700 |
2014/06/03 | 717 | 717 | 710 | 714 | 5,100 |
2014/06/02 | 710 | 711 | 705 | 711 | 7,700 |
2014/05/30 | 705 | 708 | 701 | 704 | 6,100 |
2014/05/29 | 708 | 710 | 705 | 708 | 6,000 |
2014/05/28 | 715 | 715 | 705 | 708 | 15,400 |
2014/05/27 | 715 | 717 | 706 | 715 | 10,100 |
2014/05/26 | 711 | 714 | 705 | 714 | 7,900 |
2014/05/23 | 708 | 713 | 705 | 713 | 6,400 |
2014/05/22 | 699 | 706 | 698 | 705 | 6,700 |
2014/05/21 | 698 | 699 | 695 | 699 | 7,100 |
2014/05/20 | 701 | 702 | 698 | 698 | 7,500 |
2014/05/19 | 705 | 707 | 701 | 701 | 7,600 |
2014/05/16 | 701 | 707 | 701 | 706 | 12,900 |
2014/05/15 | 707 | 707 | 702 | 707 | 8,300 |
2014/05/14 | 707 | 709 | 704 | 706 | 3,800 |
2014/05/13 | 703 | 710 | 703 | 707 | 6,400 |
2014/05/12 | 707 | 707 | 703 | 703 | 5,800 |
2014/05/09 | 705 | 714 | 704 | 707 | 3,500 |
2014/05/08 | 712 | 712 | 704 | 706 | 5,800 |
2014/05/07 | 717 | 721 | 703 | 703 | 12,400 |
2014/05/02 | 723 | 723 | 713 | 716 | 6,800 |
2014/05/01 | 715 | 720 | 715 | 718 | 3,200 |
2014/04/30 | 723 | 724 | 715 | 715 | 8,000 |
2014/04/28 | 741 | 741 | 723 | 724 | 17,100 |
2014/04/25 | 714 | 730 | 713 | 726 | 11,200 |
2014/04/24 | 710 | 714 | 708 | 710 | 6,400 |
2014/04/23 | 704 | 714 | 704 | 711 | 6,400 |
2014/04/22 | 711 | 712 | 703 | 703 | 5,700 |
2014/04/21 | 705 | 709 | 701 | 701 | 7,300 |
2014/04/18 | 706 | 707 | 701 | 703 | 10,800 |
2014/04/17 | 713 | 713 | 706 | 709 | 12,800 |
2014/04/16 | 698 | 704 | 698 | 704 | 11,400 |
2014/04/15 | 705 | 705 | 698 | 698 | 7,300 |
2014/04/14 | 700 | 706 | 697 | 697 | 10,000 |
2014/04/11 | 701 | 707 | 696 | 700 | 16,000 |
2014/04/10 | 707 | 719 | 707 | 707 | 7,400 |
2014/04/09 | 720 | 720 | 701 | 705 | 18,000 |
2014/04/08 | 737 | 739 | 721 | 724 | 12,400 |
2014/04/07 | 740 | 741 | 731 | 737 | 15,500 |
2014/04/04 | 755 | 756 | 742 | 744 | 20,400 |
2014/04/03 | 762 | 765 | 755 | 759 | 9,600 |
2014/04/02 | 767 | 768 | 762 | 762 | 14,000 |
2014/04/01 | 764 | 767 | 762 | 767 | 16,000 |
2014/03/31 | 774 | 775 | 766 | 772 | 15,300 |
2014/03/28 | 761 | 779 | 755 | 777 | 27,400 |
2014/03/27 | 748 | 766 | 734 | 761 | 74,600 |
2014/03/26 | 789 | 789 | 780 | 785 | 104,500 |
2014/03/25 | 789 | 790 | 785 | 789 | 29,000 |
2014/03/24 | 776 | 785 | 774 | 778 | 33,400 |
2014/03/20 | 773 | 775 | 757 | 763 | 29,300 |
2014/03/19 | 777 | 778 | 773 | 773 | 16,800 |
2014/03/18 | 769 | 776 | 769 | 772 | 9,200 |
2014/03/17 | 777 | 782 | 760 | 764 | 33,900 |
2014/03/14 | 783 | 787 | 775 | 775 | 35,800 |
2014/03/13 | 785 | 787 | 783 | 783 | 8,800 |
2014/03/12 | 788 | 788 | 781 | 783 | 16,800 |
2014/03/11 | 788 | 789 | 784 | 788 | 15,300 |
2014/03/10 | 783 | 788 | 779 | 782 | 15,900 |
2014/03/07 | 777 | 778 | 769 | 775 | 11,700 |
2014/03/06 | 777 | 777 | 768 | 770 | 8,400 |
2014/03/05 | 767 | 770 | 765 | 767 | 8,100 |
2014/03/04 | 754 | 767 | 754 | 764 | 9,500 |
2014/03/03 | 754 | 760 | 742 | 757 | 18,200 |
2014/02/28 | 763 | 768 | 753 | 754 | 17,100 |
2014/02/27 | 761 | 767 | 758 | 763 | 15,500 |
2014/02/26 | 765 | 766 | 761 | 763 | 10,100 |
2014/02/25 | 788 | 789 | 758 | 762 | 24,700 |
2014/02/24 | 787 | 789 | 777 | 780 | 12,200 |
2014/02/21 | 775 | 789 | 775 | 788 | 15,500 |
2014/02/20 | 771 | 780 | 768 | 780 | 11,200 |
2014/02/19 | 779 | 779 | 763 | 773 | 7,300 |
2014/02/18 | 777 | 790 | 771 | 774 | 19,800 |
2014/02/17 | 763 | 777 | 760 | 771 | 12,700 |
2014/02/14 | 785 | 787 | 764 | 773 | 18,200 |
2014/02/13 | 768 | 792 | 750 | 787 | 43,800 |
2014/02/12 | 765 | 775 | 743 | 746 | 21,600 |
2014/02/10 | 759 | 765 | 736 | 756 | 17,100 |
2014/02/07 | 726 | 746 | 723 | 732 | 13,000 |
2014/02/06 | 715 | 733 | 715 | 723 | 8,700 |
2014/02/05 | 715 | 731 | 705 | 715 | 21,400 |
2014/02/04 | 735 | 735 | 690 | 707 | 45,700 |
2014/02/03 | 756 | 757 | 743 | 743 | 16,200 |
2014/01/31 | 774 | 774 | 744 | 757 | 16,400 |
2014/01/30 | 783 | 783 | 755 | 763 | 22,300 |
2014/01/29 | 765 | 785 | 759 | 785 | 18,000 |
2014/01/28 | 750 | 763 | 750 | 750 | 15,500 |
2014/01/27 | 751 | 764 | 745 | 750 | 22,800 |
2014/01/24 | 747 | 767 | 747 | 755 | 19,000 |
2014/01/23 | 785 | 793 | 760 | 768 | 17,700 |
2014/01/22 | 796 | 797 | 771 | 781 | 27,500 |
2014/01/21 | 791 | 794 | 779 | 781 | 15,300 |
2014/01/20 | 779 | 789 | 779 | 783 | 17,200 |
2014/01/17 | 755 | 777 | 751 | 777 | 20,300 |
2014/01/16 | 750 | 755 | 748 | 754 | 21,600 |
2014/01/15 | 750 | 750 | 747 | 750 | 8,600 |
2014/01/14 | 748 | 748 | 742 | 746 | 14,600 |
2014/01/10 | 749 | 749 | 741 | 748 | 18,100 |
2014/01/09 | 750 | 750 | 745 | 749 | 12,500 |
2014/01/08 | 750 | 750 | 747 | 750 | 8,600 |
2014/01/07 | 748 | 749 | 746 | 747 | 6,500 |
2014/01/06 | 743 | 748 | 740 | 744 | 12,900 |