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 |
---|---|---|---|---|---|
2016/12/30 | 846 | 858 | 845 | 858 | 8,300 |
2016/12/29 | 856 | 858 | 848 | 850 | 10,000 |
2016/12/28 | 856 | 860 | 855 | 858 | 8,400 |
2016/12/27 | 856 | 860 | 850 | 860 | 10,200 |
2016/12/26 | 854 | 859 | 851 | 859 | 9,300 |
2016/12/22 | 852 | 853 | 844 | 851 | 6,100 |
2016/12/21 | 857 | 857 | 846 | 847 | 5,700 |
2016/12/20 | 857 | 858 | 853 | 855 | 9,200 |
2016/12/19 | 856 | 857 | 852 | 855 | 9,200 |
2016/12/16 | 855 | 857 | 851 | 856 | 10,300 |
2016/12/15 | 849 | 853 | 849 | 853 | 11,200 |
2016/12/14 | 840 | 846 | 838 | 846 | 7,100 |
2016/12/13 | 842 | 842 | 836 | 840 | 10,900 |
2016/12/12 | 847 | 847 | 828 | 836 | 10,400 |
2016/12/09 | 843 | 848 | 839 | 848 | 12,200 |
2016/12/08 | 845 | 851 | 841 | 850 | 12,100 |
2016/12/07 | 841 | 845 | 833 | 845 | 7,300 |
2016/12/06 | 843 | 844 | 832 | 832 | 7,600 |
2016/12/05 | 849 | 849 | 840 | 843 | 6,500 |
2016/12/02 | 845 | 847 | 839 | 845 | 8,100 |
2016/12/01 | 842 | 846 | 839 | 845 | 9,900 |
2016/11/30 | 849 | 849 | 825 | 828 | 14,200 |
2016/11/29 | 840 | 858 | 840 | 851 | 21,900 |
2016/11/28 | 837 | 839 | 835 | 839 | 11,200 |
2016/11/25 | 822 | 832 | 822 | 832 | 22,000 |
2016/11/24 | 815 | 821 | 815 | 820 | 9,400 |
2016/11/22 | 815 | 815 | 812 | 814 | 6,300 |
2016/11/21 | 810 | 815 | 808 | 815 | 11,600 |
2016/11/18 | 810 | 810 | 804 | 807 | 9,700 |
2016/11/17 | 810 | 810 | 803 | 808 | 6,900 |
2016/11/16 | 810 | 811 | 807 | 810 | 10,600 |
2016/11/15 | 804 | 807 | 802 | 805 | 7,900 |
2016/11/14 | 800 | 809 | 791 | 798 | 17,600 |
2016/11/11 | 799 | 799 | 791 | 796 | 8,700 |
2016/11/10 | 785 | 795 | 783 | 786 | 14,000 |
2016/11/09 | 800 | 800 | 770 | 779 | 15,100 |
2016/11/08 | 800 | 800 | 790 | 799 | 6,700 |
2016/11/07 | 797 | 803 | 795 | 797 | 10,600 |
2016/11/04 | 800 | 813 | 789 | 791 | 27,500 |
2016/11/02 | 799 | 806 | 799 | 804 | 7,100 |
2016/11/01 | 809 | 810 | 804 | 807 | 10,400 |
2016/10/31 | 800 | 810 | 796 | 808 | 12,900 |
2016/10/28 | 796 | 810 | 796 | 800 | 52,500 |
2016/10/27 | 811 | 816 | 796 | 796 | 25,600 |
2016/10/26 | 809 | 815 | 804 | 815 | 15,200 |
2016/10/25 | 802 | 805 | 801 | 805 | 13,600 |
2016/10/24 | 799 | 802 | 796 | 800 | 9,700 |
2016/10/21 | 798 | 800 | 794 | 799 | 10,900 |
2016/10/20 | 792 | 799 | 789 | 798 | 12,100 |
2016/10/19 | 795 | 797 | 785 | 787 | 16,400 |
2016/10/18 | 783 | 798 | 781 | 794 | 21,600 |
2016/10/17 | 782 | 784 | 776 | 782 | 8,500 |
2016/10/14 | 770 | 781 | 770 | 780 | 13,900 |
2016/10/13 | 767 | 775 | 766 | 775 | 10,700 |
2016/10/12 | 770 | 770 | 765 | 768 | 10,900 |
2016/10/11 | 770 | 771 | 765 | 770 | 12,600 |
2016/10/07 | 769 | 769 | 758 | 767 | 11,700 |
2016/10/06 | 767 | 770 | 765 | 768 | 7,600 |
2016/10/05 | 766 | 767 | 764 | 767 | 7,700 |
2016/10/04 | 767 | 769 | 763 | 766 | 10,800 |
2016/10/03 | 762 | 767 | 762 | 765 | 7,500 |
2016/09/30 | 757 | 765 | 756 | 761 | 4,800 |
2016/09/29 | 763 | 769 | 760 | 766 | 9,100 |
2016/09/28 | 764 | 764 | 755 | 757 | 8,400 |
2016/09/27 | 757 | 765 | 746 | 765 | 13,600 |
2016/09/26 | 753 | 757 | 750 | 755 | 7,700 |
2016/09/23 | 750 | 752 | 745 | 751 | 10,800 |
2016/09/21 | 738 | 747 | 733 | 746 | 9,200 |
2016/09/20 | 743 | 745 | 738 | 742 | 11,700 |
2016/09/16 | 735 | 742 | 734 | 741 | 5,400 |
2016/09/15 | 741 | 741 | 735 | 738 | 4,500 |
2016/09/14 | 739 | 743 | 736 | 742 | 4,700 |
2016/09/13 | 740 | 742 | 738 | 739 | 4,900 |
2016/09/12 | 740 | 741 | 731 | 741 | 8,000 |
2016/09/09 | 737 | 741 | 735 | 740 | 12,200 |
2016/09/08 | 740 | 740 | 736 | 738 | 5,000 |
2016/09/07 | 737 | 741 | 735 | 741 | 7,700 |
2016/09/06 | 737 | 744 | 737 | 741 | 5,600 |
2016/09/05 | 732 | 734 | 730 | 734 | 3,900 |
2016/09/02 | 726 | 732 | 726 | 730 | 2,200 |
2016/09/01 | 724 | 732 | 724 | 732 | 4,800 |
2016/08/31 | 725 | 729 | 725 | 728 | 3,600 |
2016/08/30 | 722 | 728 | 722 | 725 | 3,600 |
2016/08/29 | 731 | 731 | 723 | 725 | 7,700 |
2016/08/26 | 732 | 732 | 722 | 725 | 10,100 |
2016/08/25 | 725 | 729 | 725 | 727 | 3,900 |
2016/08/24 | 725 | 728 | 723 | 725 | 4,400 |
2016/08/23 | 724 | 729 | 722 | 729 | 9,900 |
2016/08/22 | 721 | 728 | 721 | 724 | 6,000 |
2016/08/19 | 721 | 729 | 720 | 720 | 8,300 |
2016/08/18 | 722 | 730 | 722 | 726 | 8,000 |
2016/08/17 | 730 | 737 | 720 | 723 | 14,300 |
2016/08/16 | 742 | 746 | 730 | 733 | 13,300 |
2016/08/15 | 749 | 750 | 744 | 746 | 8,200 |
2016/08/12 | 755 | 759 | 748 | 751 | 6,100 |
2016/08/10 | 765 | 765 | 756 | 758 | 4,900 |
2016/08/09 | 770 | 770 | 760 | 765 | 9,000 |
2016/08/08 | 758 | 760 | 753 | 758 | 3,600 |
2016/08/05 | 755 | 757 | 746 | 748 | 3,200 |
2016/08/04 | 762 | 762 | 747 | 754 | 3,500 |
2016/08/03 | 756 | 760 | 747 | 747 | 7,400 |
2016/08/02 | 760 | 763 | 751 | 757 | 5,200 |
2016/08/01 | 750 | 759 | 749 | 755 | 4,600 |
2016/07/29 | 753 | 764 | 751 | 761 | 4,400 |
2016/07/28 | 759 | 762 | 754 | 762 | 14,200 |
2016/07/27 | 754 | 762 | 754 | 759 | 12,700 |
2016/07/26 | 749 | 752 | 745 | 749 | 6,200 |
2016/07/25 | 748 | 750 | 742 | 749 | 4,700 |
2016/07/22 | 745 | 751 | 745 | 750 | 2,800 |
2016/07/21 | 749 | 754 | 744 | 749 | 11,200 |
2016/07/20 | 753 | 754 | 745 | 748 | 5,500 |
2016/07/19 | 755 | 755 | 745 | 753 | 5,400 |
2016/07/15 | 750 | 755 | 746 | 748 | 7,600 |
2016/07/14 | 746 | 754 | 746 | 749 | 6,800 |
2016/07/13 | 761 | 761 | 749 | 750 | 8,500 |
2016/07/12 | 757 | 762 | 751 | 761 | 14,600 |
2016/07/11 | 740 | 753 | 739 | 751 | 14,800 |
2016/07/08 | 731 | 738 | 723 | 726 | 16,400 |
2016/07/07 | 721 | 735 | 721 | 724 | 5,200 |
2016/07/06 | 735 | 735 | 720 | 730 | 6,600 |
2016/07/05 | 736 | 736 | 724 | 735 | 6,700 |
2016/07/04 | 735 | 738 | 732 | 736 | 12,700 |
2016/07/01 | 729 | 736 | 729 | 735 | 11,000 |
2016/06/30 | 728 | 736 | 728 | 729 | 5,900 |
2016/06/29 | 727 | 731 | 725 | 728 | 6,600 |
2016/06/28 | 718 | 726 | 718 | 725 | 8,800 |
2016/06/27 | 701 | 720 | 700 | 716 | 17,500 |
2016/06/24 | 719 | 724 | 699 | 701 | 22,100 |
2016/06/23 | 720 | 723 | 716 | 718 | 3,900 |
2016/06/22 | 719 | 720 | 715 | 717 | 6,000 |
2016/06/21 | 719 | 721 | 713 | 718 | 6,400 |
2016/06/20 | 720 | 730 | 713 | 717 | 6,200 |
2016/06/17 | 729 | 729 | 711 | 712 | 5,800 |
2016/06/16 | 720 | 725 | 710 | 710 | 9,800 |
2016/06/15 | 720 | 726 | 719 | 719 | 7,600 |
2016/06/14 | 731 | 736 | 721 | 723 | 8,100 |
2016/06/13 | 740 | 744 | 730 | 731 | 8,600 |
2016/06/10 | 742 | 747 | 741 | 741 | 11,300 |
2016/06/09 | 754 | 754 | 743 | 746 | 7,900 |
2016/06/08 | 747 | 752 | 741 | 752 | 5,600 |
2016/06/07 | 750 | 750 | 747 | 749 | 1,900 |
2016/06/06 | 750 | 752 | 742 | 750 | 8,500 |
2016/06/03 | 743 | 750 | 740 | 750 | 13,800 |
2016/06/02 | 752 | 755 | 743 | 743 | 5,700 |
2016/06/01 | 753 | 755 | 750 | 752 | 4,000 |
2016/05/31 | 748 | 754 | 746 | 753 | 6,300 |
2016/05/30 | 746 | 752 | 746 | 748 | 5,000 |
2016/05/27 | 753 | 753 | 746 | 747 | 6,900 |
2016/05/26 | 742 | 751 | 739 | 749 | 6,300 |
2016/05/25 | 741 | 745 | 737 | 739 | 10,500 |
2016/05/24 | 742 | 742 | 734 | 738 | 12,500 |
2016/05/23 | 750 | 750 | 741 | 742 | 11,800 |
2016/05/20 | 752 | 755 | 750 | 750 | 9,400 |
2016/05/19 | 755 | 756 | 752 | 752 | 6,300 |
2016/05/18 | 760 | 763 | 756 | 758 | 9,800 |
2016/05/17 | 759 | 764 | 757 | 763 | 9,400 |
2016/05/16 | 758 | 768 | 758 | 760 | 11,100 |
2016/05/13 | 762 | 769 | 753 | 758 | 10,600 |
2016/05/12 | 765 | 769 | 758 | 763 | 9,000 |
2016/05/11 | 769 | 769 | 751 | 764 | 15,400 |
2016/05/10 | 745 | 767 | 745 | 759 | 15,900 |
2016/05/09 | 754 | 756 | 750 | 750 | 8,000 |
2016/05/06 | 755 | 760 | 747 | 755 | 11,100 |
2016/05/02 | 742 | 758 | 742 | 753 | 15,800 |
2016/04/28 | 781 | 785 | 768 | 780 | 49,100 |
2016/04/27 | 770 | 780 | 768 | 778 | 30,500 |
2016/04/26 | 760 | 773 | 759 | 773 | 25,900 |
2016/04/25 | 762 | 764 | 756 | 756 | 20,700 |
2016/04/22 | 769 | 777 | 765 | 777 | 32,500 |
2016/04/21 | 764 | 771 | 762 | 769 | 48,600 |
2016/04/20 | 750 | 761 | 749 | 761 | 24,400 |
2016/04/19 | 757 | 757 | 743 | 749 | 11,600 |
2016/04/18 | 750 | 757 | 744 | 755 | 28,600 |
2016/04/15 | 738 | 752 | 733 | 751 | 41,000 |
2016/04/14 | 731 | 734 | 723 | 734 | 14,500 |
2016/04/13 | 724 | 730 | 718 | 726 | 12,900 |
2016/04/12 | 720 | 722 | 717 | 720 | 12,900 |
2016/04/11 | 723 | 723 | 711 | 718 | 17,600 |
2016/04/08 | 720 | 739 | 718 | 733 | 23,800 |
2016/04/07 | 731 | 731 | 721 | 723 | 13,200 |
2016/04/06 | 728 | 735 | 723 | 735 | 17,600 |
2016/04/05 | 739 | 739 | 727 | 731 | 14,300 |
2016/04/04 | 732 | 740 | 731 | 740 | 20,700 |
2016/04/01 | 735 | 735 | 721 | 732 | 29,000 |
2016/03/31 | 743 | 743 | 734 | 736 | 28,700 |
2016/03/30 | 745 | 749 | 742 | 746 | 25,500 |
2016/03/29 | 740 | 747 | 735 | 743 | 71,300 |
2016/03/28 | 767 | 770 | 763 | 763 | 167,400 |
2016/03/25 | 762 | 766 | 762 | 765 | 30,500 |
2016/03/24 | 765 | 771 | 762 | 762 | 31,700 |
2016/03/23 | 765 | 769 | 763 | 766 | 18,900 |
2016/03/22 | 765 | 769 | 762 | 769 | 22,500 |
2016/03/18 | 770 | 772 | 760 | 762 | 31,600 |
2016/03/17 | 774 | 776 | 769 | 773 | 11,600 |
2016/03/16 | 771 | 772 | 767 | 769 | 15,500 |
2016/03/15 | 769 | 774 | 767 | 772 | 16,900 |
2016/03/14 | 765 | 772 | 763 | 769 | 21,800 |
2016/03/11 | 757 | 765 | 757 | 765 | 22,300 |
2016/03/10 | 757 | 763 | 757 | 762 | 10,700 |
2016/03/09 | 757 | 762 | 756 | 758 | 12,300 |
2016/03/08 | 758 | 760 | 756 | 757 | 15,200 |
2016/03/07 | 762 | 762 | 758 | 759 | 12,800 |
2016/03/04 | 762 | 764 | 760 | 762 | 11,800 |
2016/03/03 | 754 | 762 | 754 | 762 | 12,800 |
2016/03/02 | 760 | 764 | 754 | 754 | 26,400 |
2016/03/01 | 759 | 763 | 753 | 755 | 15,100 |
2016/02/29 | 772 | 774 | 759 | 759 | 11,800 |
2016/02/26 | 760 | 770 | 759 | 760 | 13,400 |
2016/02/25 | 752 | 766 | 752 | 765 | 9,800 |
2016/02/24 | 748 | 755 | 747 | 753 | 12,400 |
2016/02/23 | 758 | 759 | 748 | 749 | 12,500 |
2016/02/22 | 755 | 758 | 750 | 754 | 8,300 |
2016/02/19 | 762 | 762 | 752 | 755 | 15,300 |
2016/02/18 | 770 | 771 | 761 | 765 | 18,200 |
2016/02/17 | 756 | 767 | 756 | 765 | 16,600 |
2016/02/16 | 761 | 767 | 751 | 751 | 11,800 |
2016/02/15 | 743 | 759 | 742 | 758 | 11,200 |
2016/02/12 | 752 | 752 | 731 | 732 | 24,900 |
2016/02/10 | 778 | 778 | 755 | 764 | 13,800 |
2016/02/09 | 775 | 785 | 775 | 778 | 12,400 |
2016/02/08 | 784 | 792 | 779 | 791 | 13,300 |
2016/02/05 | 775 | 776 | 771 | 776 | 7,600 |
2016/02/04 | 777 | 781 | 771 | 775 | 8,800 |
2016/02/03 | 780 | 787 | 775 | 778 | 7,100 |
2016/02/02 | 795 | 795 | 781 | 788 | 10,100 |
2016/02/01 | 787 | 795 | 780 | 795 | 17,900 |
2016/01/29 | 770 | 789 | 757 | 787 | 15,300 |
2016/01/28 | 769 | 770 | 766 | 770 | 11,500 |
2016/01/27 | 769 | 769 | 763 | 768 | 7,500 |
2016/01/26 | 760 | 763 | 758 | 758 | 8,500 |
2016/01/25 | 765 | 769 | 760 | 763 | 9,600 |
2016/01/22 | 745 | 757 | 742 | 756 | 10,300 |
2016/01/21 | 740 | 744 | 737 | 740 | 41,700 |
2016/01/20 | 742 | 746 | 740 | 740 | 9,800 |
2016/01/19 | 745 | 749 | 742 | 743 | 8,500 |
2016/01/18 | 745 | 745 | 736 | 744 | 21,200 |
2016/01/15 | 755 | 755 | 746 | 746 | 10,600 |
2016/01/14 | 759 | 759 | 749 | 751 | 15,900 |
2016/01/13 | 755 | 759 | 751 | 759 | 8,800 |
2016/01/12 | 756 | 759 | 750 | 750 | 12,700 |
2016/01/08 | 755 | 765 | 752 | 756 | 8,400 |
2016/01/07 | 756 | 760 | 751 | 755 | 8,300 |
2016/01/06 | 763 | 763 | 754 | 756 | 6,900 |
2016/01/05 | 750 | 760 | 750 | 757 | 9,500 |
2016/01/04 | 768 | 768 | 757 | 757 | 10,900 |