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 |
---|---|---|---|---|---|
2015/12/30 | 769 | 770 | 758 | 764 | 8,800 |
2015/12/29 | 755 | 767 | 755 | 763 | 7,300 |
2015/12/28 | 750 | 760 | 750 | 755 | 12,900 |
2015/12/25 | 749 | 749 | 742 | 748 | 28,200 |
2015/12/24 | 751 | 757 | 746 | 746 | 11,000 |
2015/12/22 | 751 | 753 | 750 | 750 | 7,200 |
2015/12/21 | 758 | 760 | 750 | 755 | 10,400 |
2015/12/18 | 760 | 769 | 756 | 758 | 5,800 |
2015/12/17 | 760 | 768 | 759 | 763 | 10,300 |
2015/12/16 | 746 | 758 | 746 | 756 | 9,200 |
2015/12/15 | 750 | 755 | 745 | 745 | 6,000 |
2015/12/14 | 745 | 750 | 740 | 748 | 11,700 |
2015/12/11 | 746 | 759 | 745 | 753 | 20,300 |
2015/12/10 | 756 | 761 | 750 | 754 | 18,900 |
2015/12/09 | 768 | 771 | 763 | 763 | 5,100 |
2015/12/08 | 770 | 771 | 760 | 768 | 17,100 |
2015/12/07 | 776 | 784 | 775 | 775 | 12,600 |
2015/12/04 | 773 | 774 | 769 | 772 | 12,100 |
2015/12/03 | 776 | 776 | 771 | 774 | 4,900 |
2015/12/02 | 777 | 777 | 772 | 773 | 11,000 |
2015/12/01 | 769 | 774 | 768 | 773 | 12,400 |
2015/11/30 | 760 | 765 | 760 | 765 | 9,400 |
2015/11/27 | 761 | 765 | 755 | 761 | 9,200 |
2015/11/26 | 764 | 768 | 761 | 761 | 10,300 |
2015/11/25 | 765 | 765 | 759 | 763 | 8,600 |
2015/11/24 | 769 | 769 | 758 | 762 | 20,800 |
2015/11/20 | 754 | 762 | 750 | 754 | 17,000 |
2015/11/19 | 754 | 757 | 750 | 754 | 7,600 |
2015/11/18 | 750 | 754 | 741 | 747 | 13,600 |
2015/11/17 | 757 | 758 | 748 | 752 | 12,500 |
2015/11/16 | 755 | 767 | 737 | 744 | 31,400 |
2015/11/13 | 760 | 761 | 752 | 758 | 9,500 |
2015/11/12 | 750 | 765 | 750 | 760 | 21,900 |
2015/11/11 | 748 | 751 | 743 | 749 | 12,300 |
2015/11/10 | 741 | 750 | 740 | 741 | 12,300 |
2015/11/09 | 737 | 745 | 737 | 743 | 13,300 |
2015/11/06 | 739 | 742 | 733 | 736 | 10,600 |
2015/11/05 | 742 | 745 | 733 | 735 | 12,900 |
2015/11/04 | 743 | 745 | 738 | 741 | 8,900 |
2015/11/02 | 740 | 740 | 729 | 732 | 15,700 |
2015/10/30 | 739 | 745 | 738 | 739 | 13,300 |
2015/10/29 | 749 | 750 | 736 | 739 | 14,100 |
2015/10/28 | 740 | 747 | 740 | 745 | 12,700 |
2015/10/27 | 737 | 745 | 737 | 738 | 6,400 |
2015/10/26 | 740 | 742 | 732 | 736 | 13,700 |
2015/10/23 | 730 | 735 | 728 | 731 | 11,800 |
2015/10/22 | 730 | 730 | 725 | 726 | 13,100 |
2015/10/21 | 722 | 732 | 722 | 730 | 9,600 |
2015/10/20 | 728 | 728 | 721 | 722 | 3,400 |
2015/10/19 | 730 | 730 | 720 | 721 | 3,300 |
2015/10/16 | 717 | 724 | 717 | 721 | 12,400 |
2015/10/15 | 716 | 735 | 716 | 729 | 9,700 |
2015/10/14 | 720 | 725 | 716 | 716 | 8,500 |
2015/10/13 | 725 | 729 | 720 | 720 | 9,100 |
2015/10/09 | 720 | 729 | 720 | 724 | 5,900 |
2015/10/08 | 727 | 729 | 717 | 719 | 9,400 |
2015/10/07 | 723 | 729 | 716 | 725 | 12,200 |
2015/10/06 | 726 | 734 | 723 | 724 | 9,300 |
2015/10/05 | 723 | 731 | 722 | 726 | 7,400 |
2015/10/02 | 715 | 727 | 715 | 723 | 7,800 |
2015/10/01 | 719 | 723 | 713 | 717 | 4,900 |
2015/09/30 | 709 | 712 | 702 | 708 | 5,200 |
2015/09/29 | 710 | 711 | 700 | 700 | 16,600 |
2015/09/28 | 724 | 726 | 716 | 721 | 9,100 |
2015/09/25 | 711 | 723 | 711 | 723 | 9,400 |
2015/09/24 | 721 | 722 | 713 | 713 | 12,700 |
2015/09/18 | 726 | 726 | 715 | 719 | 7,400 |
2015/09/17 | 725 | 726 | 724 | 725 | 2,200 |
2015/09/16 | 727 | 727 | 719 | 723 | 7,400 |
2015/09/15 | 725 | 726 | 719 | 719 | 3,800 |
2015/09/14 | 725 | 729 | 720 | 722 | 7,600 |
2015/09/11 | 723 | 727 | 720 | 724 | 16,500 |
2015/09/10 | 724 | 724 | 716 | 721 | 7,600 |
2015/09/09 | 715 | 728 | 710 | 724 | 6,900 |
2015/09/08 | 717 | 717 | 705 | 705 | 6,900 |
2015/09/07 | 710 | 715 | 704 | 713 | 10,600 |
2015/09/04 | 730 | 730 | 711 | 715 | 10,100 |
2015/09/03 | 725 | 728 | 724 | 724 | 3,900 |
2015/09/02 | 729 | 740 | 722 | 723 | 10,300 |
2015/09/01 | 738 | 743 | 731 | 731 | 12,000 |
2015/08/31 | 737 | 741 | 736 | 738 | 4,100 |
2015/08/28 | 738 | 742 | 733 | 737 | 7,800 |
2015/08/27 | 733 | 735 | 725 | 729 | 12,100 |
2015/08/26 | 704 | 725 | 704 | 723 | 15,400 |
2015/08/25 | 680 | 734 | 670 | 702 | 31,600 |
2015/08/24 | 730 | 737 | 713 | 713 | 21,000 |
2015/08/21 | 744 | 749 | 738 | 744 | 13,000 |
2015/08/20 | 754 | 755 | 749 | 749 | 8,900 |
2015/08/19 | 759 | 760 | 754 | 754 | 7,600 |
2015/08/18 | 755 | 758 | 753 | 756 | 3,000 |
2015/08/17 | 756 | 757 | 751 | 755 | 5,600 |
2015/08/14 | 750 | 754 | 750 | 751 | 5,700 |
2015/08/13 | 755 | 755 | 747 | 753 | 7,800 |
2015/08/12 | 764 | 764 | 755 | 755 | 8,500 |
2015/08/11 | 757 | 766 | 757 | 764 | 11,900 |
2015/08/10 | 750 | 758 | 747 | 758 | 19,300 |
2015/08/07 | 743 | 747 | 740 | 745 | 11,000 |
2015/08/06 | 744 | 749 | 740 | 743 | 10,700 |
2015/08/05 | 746 | 752 | 742 | 743 | 7,000 |
2015/08/04 | 751 | 751 | 744 | 748 | 6,900 |
2015/08/03 | 745 | 752 | 744 | 750 | 3,200 |
2015/07/31 | 744 | 745 | 740 | 744 | 11,000 |
2015/07/30 | 742 | 746 | 740 | 744 | 11,100 |
2015/07/29 | 744 | 745 | 740 | 743 | 5,700 |
2015/07/28 | 746 | 748 | 741 | 744 | 17,300 |
2015/07/27 | 744 | 751 | 743 | 751 | 12,200 |
2015/07/24 | 750 | 751 | 744 | 749 | 6,800 |
2015/07/23 | 742 | 750 | 742 | 749 | 6,300 |
2015/07/22 | 746 | 747 | 740 | 740 | 14,600 |
2015/07/21 | 750 | 752 | 743 | 746 | 7,600 |
2015/07/17 | 750 | 751 | 745 | 746 | 4,900 |
2015/07/16 | 738 | 753 | 738 | 748 | 11,100 |
2015/07/15 | 750 | 756 | 735 | 738 | 19,900 |
2015/07/14 | 752 | 755 | 747 | 750 | 10,100 |
2015/07/13 | 737 | 747 | 733 | 742 | 7,600 |
2015/07/10 | 731 | 741 | 731 | 735 | 13,400 |
2015/07/09 | 740 | 740 | 715 | 729 | 24,100 |
2015/07/08 | 758 | 758 | 741 | 741 | 19,300 |
2015/07/07 | 751 | 759 | 751 | 755 | 9,200 |
2015/07/06 | 757 | 758 | 751 | 751 | 10,100 |
2015/07/03 | 754 | 762 | 754 | 757 | 7,600 |
2015/07/02 | 757 | 762 | 754 | 754 | 15,100 |
2015/07/01 | 764 | 765 | 755 | 762 | 16,100 |
2015/06/30 | 756 | 764 | 756 | 764 | 13,000 |
2015/06/29 | 761 | 763 | 751 | 756 | 17,900 |
2015/06/26 | 768 | 769 | 761 | 764 | 9,700 |
2015/06/25 | 765 | 770 | 763 | 768 | 9,900 |
2015/06/24 | 761 | 766 | 760 | 766 | 13,500 |
2015/06/23 | 760 | 765 | 760 | 764 | 7,200 |
2015/06/22 | 753 | 763 | 753 | 761 | 12,200 |
2015/06/19 | 753 | 762 | 749 | 760 | 7,100 |
2015/06/18 | 765 | 767 | 742 | 753 | 39,000 |
2015/06/17 | 766 | 770 | 765 | 766 | 6,700 |
2015/06/16 | 771 | 772 | 766 | 766 | 6,500 |
2015/06/15 | 768 | 772 | 764 | 771 | 8,200 |
2015/06/12 | 760 | 773 | 760 | 764 | 25,400 |
2015/06/11 | 760 | 767 | 760 | 763 | 8,300 |
2015/06/10 | 762 | 764 | 760 | 760 | 9,800 |
2015/06/09 | 769 | 770 | 763 | 763 | 9,500 |
2015/06/08 | 768 | 775 | 768 | 769 | 6,000 |
2015/06/05 | 770 | 772 | 762 | 767 | 12,200 |
2015/06/04 | 771 | 777 | 770 | 772 | 9,800 |
2015/06/03 | 770 | 771 | 763 | 770 | 5,700 |
2015/06/02 | 762 | 772 | 762 | 764 | 10,000 |
2015/06/01 | 765 | 768 | 760 | 760 | 11,800 |
2015/05/29 | 760 | 770 | 760 | 766 | 13,000 |
2015/05/28 | 763 | 769 | 759 | 760 | 11,100 |
2015/05/27 | 763 | 764 | 757 | 764 | 10,600 |
2015/05/26 | 770 | 771 | 763 | 764 | 8,500 |
2015/05/25 | 768 | 771 | 764 | 766 | 7,900 |
2015/05/22 | 774 | 776 | 760 | 763 | 10,600 |
2015/05/21 | 767 | 775 | 767 | 771 | 10,900 |
2015/05/20 | 771 | 775 | 752 | 766 | 19,400 |
2015/05/19 | 774 | 779 | 767 | 771 | 21,700 |
2015/05/18 | 780 | 781 | 764 | 767 | 36,600 |
2015/05/15 | 759 | 772 | 759 | 771 | 11,500 |
2015/05/14 | 764 | 765 | 754 | 761 | 10,600 |
2015/05/13 | 768 | 772 | 763 | 764 | 13,600 |
2015/05/12 | 770 | 773 | 760 | 767 | 18,600 |
2015/05/11 | 777 | 780 | 771 | 774 | 15,000 |
2015/05/08 | 773 | 788 | 773 | 782 | 9,300 |
2015/05/07 | 775 | 787 | 772 | 775 | 15,300 |
2015/05/01 | 780 | 788 | 776 | 777 | 16,100 |
2015/04/30 | 798 | 798 | 788 | 790 | 11,800 |
2015/04/28 | 799 | 803 | 794 | 798 | 17,600 |
2015/04/27 | 790 | 799 | 788 | 795 | 11,700 |
2015/04/24 | 800 | 806 | 782 | 792 | 16,700 |
2015/04/23 | 797 | 807 | 797 | 803 | 12,500 |
2015/04/22 | 800 | 802 | 793 | 794 | 6,800 |
2015/04/21 | 799 | 802 | 793 | 800 | 12,600 |
2015/04/20 | 800 | 807 | 798 | 799 | 9,700 |
2015/04/17 | 810 | 818 | 810 | 810 | 16,500 |
2015/04/16 | 804 | 817 | 801 | 817 | 11,700 |
2015/04/15 | 809 | 816 | 808 | 813 | 21,000 |
2015/04/14 | 798 | 809 | 797 | 809 | 24,100 |
2015/04/13 | 795 | 797 | 789 | 795 | 11,900 |
2015/04/10 | 785 | 802 | 785 | 795 | 68,500 |
2015/04/09 | 785 | 788 | 782 | 782 | 9,800 |
2015/04/08 | 780 | 794 | 780 | 785 | 26,100 |
2015/04/07 | 763 | 778 | 763 | 775 | 30,100 |
2015/04/06 | 759 | 762 | 756 | 762 | 9,500 |
2015/04/03 | 759 | 760 | 754 | 759 | 13,300 |
2015/04/02 | 742 | 760 | 742 | 759 | 24,400 |
2015/04/01 | 752 | 759 | 741 | 742 | 26,400 |
2015/03/31 | 755 | 761 | 751 | 754 | 19,000 |
2015/03/30 | 762 | 762 | 750 | 757 | 34,100 |
2015/03/27 | 779 | 780 | 761 | 769 | 101,300 |
2015/03/26 | 815 | 815 | 808 | 811 | 111,700 |
2015/03/25 | 815 | 820 | 811 | 815 | 38,300 |
2015/03/24 | 807 | 814 | 807 | 811 | 31,000 |
2015/03/23 | 799 | 805 | 797 | 805 | 31,600 |
2015/03/20 | 793 | 799 | 791 | 797 | 24,700 |
2015/03/19 | 790 | 794 | 789 | 790 | 20,600 |
2015/03/18 | 794 | 794 | 788 | 789 | 19,600 |
2015/03/17 | 790 | 794 | 790 | 791 | 17,500 |
2015/03/16 | 791 | 796 | 790 | 790 | 22,100 |
2015/03/13 | 793 | 793 | 790 | 791 | 29,900 |
2015/03/12 | 791 | 793 | 790 | 793 | 14,400 |
2015/03/11 | 787 | 791 | 786 | 790 | 16,500 |
2015/03/10 | 787 | 789 | 786 | 787 | 10,300 |
2015/03/09 | 790 | 790 | 782 | 787 | 17,600 |
2015/03/06 | 786 | 790 | 785 | 787 | 24,300 |
2015/03/05 | 781 | 785 | 776 | 784 | 12,100 |
2015/03/04 | 777 | 783 | 772 | 781 | 15,300 |
2015/03/03 | 775 | 778 | 770 | 774 | 14,100 |
2015/03/02 | 766 | 775 | 766 | 774 | 18,400 |
2015/02/27 | 771 | 772 | 762 | 764 | 21,600 |
2015/02/26 | 770 | 774 | 768 | 771 | 27,200 |
2015/02/25 | 758 | 768 | 756 | 767 | 25,100 |
2015/02/24 | 755 | 758 | 750 | 756 | 16,200 |
2015/02/23 | 745 | 754 | 743 | 751 | 23,600 |
2015/02/20 | 738 | 744 | 734 | 737 | 14,300 |
2015/02/19 | 738 | 742 | 731 | 734 | 17,900 |
2015/02/18 | 746 | 746 | 738 | 738 | 21,400 |
2015/02/17 | 749 | 749 | 740 | 742 | 17,700 |
2015/02/16 | 749 | 749 | 741 | 746 | 15,300 |
2015/02/13 | 748 | 749 | 741 | 741 | 16,600 |
2015/02/12 | 748 | 750 | 743 | 744 | 18,800 |
2015/02/10 | 738 | 744 | 737 | 743 | 9,100 |
2015/02/09 | 744 | 746 | 727 | 738 | 28,800 |
2015/02/06 | 740 | 745 | 736 | 742 | 17,100 |
2015/02/05 | 736 | 739 | 731 | 736 | 14,900 |
2015/02/04 | 726 | 739 | 726 | 736 | 14,800 |
2015/02/03 | 724 | 733 | 723 | 726 | 20,900 |
2015/02/02 | 722 | 731 | 721 | 722 | 21,800 |
2015/01/30 | 718 | 720 | 717 | 720 | 12,900 |
2015/01/29 | 717 | 720 | 714 | 717 | 13,900 |
2015/01/28 | 706 | 719 | 706 | 717 | 21,200 |
2015/01/27 | 703 | 706 | 703 | 704 | 16,800 |
2015/01/26 | 704 | 706 | 702 | 706 | 13,700 |
2015/01/23 | 704 | 706 | 701 | 702 | 13,400 |
2015/01/22 | 704 | 705 | 701 | 703 | 11,400 |
2015/01/21 | 707 | 709 | 702 | 702 | 12,500 |
2015/01/20 | 710 | 710 | 704 | 707 | 8,300 |
2015/01/19 | 710 | 710 | 702 | 703 | 6,300 |
2015/01/16 | 704 | 705 | 701 | 703 | 13,100 |
2015/01/15 | 701 | 707 | 701 | 704 | 7,900 |
2015/01/14 | 702 | 703 | 700 | 700 | 7,400 |
2015/01/13 | 702 | 702 | 700 | 702 | 11,700 |
2015/01/09 | 704 | 704 | 700 | 700 | 16,800 |
2015/01/08 | 702 | 703 | 699 | 702 | 20,700 |
2015/01/07 | 702 | 704 | 702 | 702 | 16,200 |
2015/01/06 | 710 | 711 | 703 | 703 | 22,000 |
2015/01/05 | 705 | 712 | 704 | 710 | 12,600 |