日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 810 832 808 827 18,800
2018/12/27 792 807 779 807 17,400
2018/12/26 715 769 714 747 28,600
2018/12/25 712 725 712 716 25,800
2018/12/21 777 779 711 741 51,900
2018/12/20 800 801 776 779 19,200
2018/12/19 809 810 801 802 20,100
2018/12/18 829 834 806 809 23,400
2018/12/17 838 844 819 844 22,100
2018/12/14 850 850 840 840 33,500
2018/12/13 866 874 861 861 15,900
2018/12/12 864 870 862 864 10,000
2018/12/11 867 869 854 854 14,800
2018/12/10 875 876 863 867 15,100
2018/12/07 883 894 875 875 22,000
2018/12/06 892 892 881 886 12,100
2018/12/05 888 895 887 892 12,100
2018/12/04 898 898 889 889 12,700
2018/12/03 898 899 891 898 16,600
2018/11/30 910 910 895 896 13,000
2018/11/29 912 913 906 906 7,100
2018/11/28 902 913 902 913 16,300
2018/11/27 902 903 899 902 9,800
2018/11/26 902 903 900 900 4,900
2018/11/22 897 902 897 902 5,900
2018/11/21 895 899 895 896 5,000
2018/11/20 902 903 897 898 4,400
2018/11/19 901 903 898 902 3,900
2018/11/16 894 903 894 901 4,600
2018/11/15 891 899 891 899 6,900
2018/11/14 891 910 891 896 19,400
2018/11/13 900 904 890 893 15,000
2018/11/12 914 914 906 906 7,100
2018/11/09 917 917 910 915 6,100
2018/11/08 915 920 915 917 6,000
2018/11/07 909 914 905 905 5,800
2018/11/06 913 917 909 909 6,200
2018/11/05 912 914 905 905 7,500
2018/11/02 909 913 908 912 8,500
2018/11/01 896 904 896 900 8,800
2018/10/31 905 912 887 891 15,000
2018/10/30 880 918 875 918 32,400
2018/10/29 883 889 881 881 7,500
2018/10/26 895 895 883 883 8,700
2018/10/25 890 894 883 885 14,300
2018/10/24 897 901 891 891 12,700
2018/10/23 901 905 896 897 11,200
2018/10/22 905 905 899 901 6,200
2018/10/19 900 906 897 901 8,100
2018/10/18 908 908 899 900 10,000
2018/10/17 917 917 889 901 26,400
2018/10/16 912 915 901 904 12,000
2018/10/15 924 924 912 912 12,600
2018/10/12 928 932 922 922 11,100
2018/10/11 938 938 926 928 10,400
2018/10/10 952 957 946 946 7,300
2018/10/09 968 968 955 956 5,200
2018/10/05 958 969 958 968 4,900
2018/10/04 952 970 952 967 5,300
2018/10/03 969 978 950 950 16,300
2018/10/02 963 968 963 965 8,700
2018/10/01 963 968 962 962 11,300
2018/09/28 958 963 950 962 7,500
2018/09/27 945 954 940 951 7,900
2018/09/26 940 946 932 945 10,700
2018/09/25 914 938 911 938 19,800
2018/09/21 914 924 911 913 14,900
2018/09/20 918 922 915 919 7,900
2018/09/19 920 921 911 917 10,200
2018/09/18 900 923 900 920 12,900
2018/09/14 900 902 890 897 19,300
2018/09/13 891 901 891 899 6,700
2018/09/12 898 902 890 893 9,900
2018/09/11 914 914 892 898 15,200
2018/09/10 903 911 902 909 6,100
2018/09/07 916 916 900 902 14,200
2018/09/06 920 922 917 917 5,300
2018/09/05 919 923 918 920 8,500
2018/09/04 925 929 917 918 11,000
2018/09/03 930 931 925 928 9,200
2018/08/31 940 942 932 932 4,700
2018/08/30 947 947 932 938 6,100
2018/08/29 945 947 938 947 4,500
2018/08/28 938 945 933 940 10,200
2018/08/27 931 944 927 937 12,000
2018/08/24 935 936 928 932 4,800
2018/08/23 926 935 924 932 5,600
2018/08/22 925 926 924 926 4,000
2018/08/21 937 937 924 925 15,500
2018/08/20 942 943 936 936 5,800
2018/08/17 935 958 935 938 11,700
2018/08/16 965 965 934 941 25,200
2018/08/15 970 974 966 967 12,300
2018/08/14 965 973 965 970 19,500
2018/08/13 988 1,000 971 971 27,500
2018/08/10 995 997 990 990 9,600
2018/08/09 1,000 1,001 996 996 5,000
2018/08/08 996 1,005 996 999 5,100
2018/08/07 996 1,004 995 996 4,200
2018/08/06 1,004 1,004 994 996 8,900
2018/08/03 1,008 1,012 1,004 1,004 4,900
2018/08/02 1,012 1,021 1,007 1,012 10,400
2018/08/01 1,028 1,028 1,015 1,019 4,800
2018/07/31 1,018 1,030 1,011 1,028 4,000
2018/07/30 1,027 1,035 1,021 1,028 5,100
2018/07/27 1,035 1,035 1,021 1,026 12,100
2018/07/26 1,007 1,039 1,005 1,037 12,900
2018/07/25 1,010 1,010 1,005 1,007 6,100
2018/07/24 1,008 1,015 1,004 1,008 4,600
2018/07/23 1,007 1,011 1,004 1,004 4,100
2018/07/20 1,004 1,010 1,004 1,007 3,500
2018/07/19 1,011 1,015 998 1,004 5,000
2018/07/18 1,005 1,011 1,003 1,011 5,300
2018/07/17 999 1,004 999 1,002 2,700
2018/07/13 993 998 993 998 3,500
2018/07/12 996 1,005 993 993 5,100
2018/07/11 1,000 1,001 990 995 6,700
2018/07/10 1,004 1,011 995 995 16,600
2018/07/09 996 1,010 995 1,007 6,300
2018/07/06 984 996 983 990 8,000
2018/07/05 1,002 1,006 985 985 11,200
2018/07/04 979 1,012 979 1,002 14,900
2018/07/03 1,012 1,012 978 985 43,900
2018/07/02 1,028 1,028 1,011 1,011 7,200
2018/06/29 1,041 1,044 1,025 1,027 13,400
2018/06/28 1,037 1,044 1,026 1,041 10,600
2018/06/27 1,022 1,040 1,022 1,037 5,000
2018/06/26 1,023 1,026 1,019 1,020 4,000
2018/06/25 1,037 1,037 1,023 1,023 4,400
2018/06/22 1,031 1,037 1,025 1,037 4,400
2018/06/21 1,025 1,042 1,025 1,033 4,100
2018/06/20 1,026 1,030 1,021 1,026 8,900
2018/06/19 1,048 1,048 1,031 1,031 4,300
2018/06/18 1,045 1,049 1,044 1,048 5,600
2018/06/15 1,049 1,050 1,041 1,047 5,700
2018/06/14 1,035 1,050 1,035 1,049 5,800
2018/06/13 1,037 1,048 1,036 1,043 7,100
2018/06/12 1,028 1,039 1,028 1,035 6,800
2018/06/11 1,023 1,030 1,023 1,024 6,500
2018/06/08 1,020 1,031 1,020 1,025 12,500
2018/06/07 1,025 1,035 1,024 1,035 6,500
2018/06/06 1,023 1,024 1,020 1,023 4,100
2018/06/05 1,027 1,027 1,010 1,023 6,200
2018/06/04 1,012 1,028 1,012 1,027 5,800
2018/06/01 1,020 1,022 1,008 1,008 15,400
2018/05/31 1,021 1,025 1,020 1,020 6,400
2018/05/30 1,022 1,025 1,020 1,021 5,900
2018/05/29 1,038 1,038 1,028 1,032 3,800
2018/05/28 1,049 1,049 1,034 1,038 5,200
2018/05/25 1,030 1,034 1,024 1,032 10,800
2018/05/24 1,027 1,042 1,025 1,039 24,900
2018/05/23 1,043 1,046 1,040 1,046 5,900
2018/05/22 1,040 1,050 1,040 1,046 6,400
2018/05/21 1,041 1,044 1,036 1,040 10,400
2018/05/18 1,044 1,046 1,040 1,044 8,700
2018/05/17 1,057 1,057 1,044 1,048 13,000
2018/05/16 1,050 1,057 1,047 1,057 5,600
2018/05/15 1,047 1,055 1,042 1,046 14,800
2018/05/14 1,080 1,082 1,042 1,048 20,900
2018/05/11 1,087 1,091 1,072 1,088 9,700
2018/05/10 1,094 1,094 1,091 1,093 3,800
2018/05/09 1,098 1,098 1,092 1,094 5,200
2018/05/08 1,094 1,098 1,091 1,098 5,300
2018/05/07 1,092 1,094 1,088 1,094 7,200
2018/05/02 1,085 1,092 1,084 1,092 6,400
2018/05/01 1,086 1,091 1,083 1,085 8,000
2018/04/27 1,097 1,097 1,082 1,086 13,000
2018/04/26 1,073 1,093 1,070 1,093 14,600
2018/04/25 1,067 1,073 1,065 1,070 7,800
2018/04/24 1,066 1,073 1,064 1,073 8,500
2018/04/23 1,060 1,074 1,058 1,063 6,700
2018/04/20 1,050 1,059 1,050 1,055 3,500
2018/04/19 1,041 1,050 1,033 1,047 9,300
2018/04/18 1,035 1,046 1,035 1,046 3,200
2018/04/17 1,042 1,042 1,033 1,034 2,700
2018/04/16 1,044 1,044 1,035 1,042 4,300
2018/04/13 1,061 1,061 1,046 1,047 7,600
2018/04/12 1,066 1,066 1,053 1,056 4,600
2018/04/11 1,078 1,079 1,060 1,065 9,900
2018/04/10 1,083 1,083 1,071 1,072 10,000
2018/04/09 1,080 1,090 1,076 1,082 15,200
2018/04/06 1,079 1,084 1,071 1,072 8,800
2018/04/05 1,084 1,097 1,083 1,088 32,400
2018/04/04 1,068 1,082 1,064 1,079 25,500
2018/04/03 1,048 1,064 1,040 1,058 25,700
2018/04/02 1,050 1,051 1,039 1,045 19,100
2018/03/30 1,049 1,051 1,043 1,045 12,400
2018/03/29 1,044 1,048 1,033 1,041 22,600
2018/03/28 1,063 1,063 1,030 1,038 111,100
2018/03/27 1,092 1,098 1,085 1,090 125,500
2018/03/26 1,073 1,084 1,070 1,084 48,000
2018/03/23 1,085 1,086 1,073 1,076 44,200
2018/03/22 1,094 1,100 1,089 1,093 34,600
2018/03/20 1,083 1,085 1,079 1,085 24,700
2018/03/19 1,082 1,084 1,079 1,083 49,000
2018/03/16 1,084 1,090 1,082 1,084 32,700
2018/03/15 1,089 1,091 1,081 1,084 30,200
2018/03/14 1,090 1,091 1,082 1,089 18,900
2018/03/13 1,099 1,103 1,088 1,094 34,200
2018/03/12 1,098 1,101 1,092 1,099 17,800
2018/03/09 1,099 1,106 1,083 1,083 31,300
2018/03/08 1,092 1,098 1,091 1,096 37,500
2018/03/07 1,089 1,090 1,082 1,086 17,000
2018/03/06 1,080 1,093 1,076 1,088 14,500
2018/03/05 1,074 1,074 1,061 1,067 14,400
2018/03/02 1,079 1,079 1,064 1,068 17,200
2018/03/01 1,095 1,096 1,083 1,084 13,800
2018/02/28 1,101 1,106 1,092 1,095 14,700
2018/02/27 1,110 1,110 1,092 1,101 22,400
2018/02/26 1,080 1,107 1,070 1,105 21,400
2018/02/23 1,071 1,073 1,061 1,065 15,100
2018/02/22 1,081 1,081 1,067 1,070 15,600
2018/02/21 1,078 1,086 1,074 1,081 15,800
2018/02/20 1,080 1,084 1,074 1,079 11,000
2018/02/19 1,069 1,087 1,065 1,077 18,400
2018/02/16 1,054 1,058 1,049 1,056 15,800
2018/02/15 1,015 1,053 1,015 1,048 18,800
2018/02/14 1,020 1,036 1,015 1,015 18,200
2018/02/13 1,051 1,060 1,016 1,018 32,400
2018/02/09 1,055 1,055 1,042 1,045 15,500
2018/02/08 1,075 1,083 1,060 1,060 12,900
2018/02/07 1,057 1,095 1,051 1,066 30,500
2018/02/06 1,051 1,056 1,016 1,027 43,000
2018/02/05 1,100 1,101 1,093 1,098 14,200
2018/02/02 1,102 1,105 1,098 1,102 9,900
2018/02/01 1,100 1,100 1,087 1,096 9,900
2018/01/31 1,102 1,118 1,092 1,093 20,500
2018/01/30 1,125 1,128 1,102 1,103 22,100
2018/01/29 1,129 1,135 1,126 1,128 11,900
2018/01/26 1,126 1,128 1,121 1,123 9,600
2018/01/25 1,120 1,120 1,116 1,116 5,900
2018/01/24 1,117 1,122 1,117 1,119 5,400
2018/01/23 1,120 1,125 1,116 1,118 8,500
2018/01/22 1,122 1,123 1,117 1,120 11,200
2018/01/19 1,123 1,133 1,122 1,122 10,100
2018/01/18 1,140 1,141 1,125 1,128 14,200
2018/01/17 1,136 1,139 1,133 1,134 8,900
2018/01/16 1,134 1,139 1,130 1,130 10,100
2018/01/15 1,130 1,133 1,125 1,126 9,100
2018/01/12 1,114 1,128 1,114 1,122 11,700
2018/01/11 1,107 1,115 1,102 1,115 8,200
2018/01/10 1,101 1,104 1,093 1,103 9,200
2018/01/09 1,100 1,105 1,090 1,093 12,500
2018/01/05 1,079 1,090 1,074 1,088 17,700
2018/01/04 1,060 1,069 1,059 1,067 13,900

このページの先頭へ