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 |
---|---|---|---|---|---|
2019/12/30 | 869 | 880 | 866 | 874 | 8,300 |
2019/12/27 | 868 | 869 | 865 | 869 | 8,300 |
2019/12/26 | 859 | 861 | 855 | 861 | 15,200 |
2019/12/25 | 860 | 860 | 855 | 855 | 8,000 |
2019/12/24 | 862 | 865 | 860 | 863 | 5,900 |
2019/12/23 | 870 | 870 | 865 | 865 | 5,900 |
2019/12/20 | 880 | 880 | 868 | 870 | 6,100 |
2019/12/19 | 866 | 880 | 865 | 880 | 8,300 |
2019/12/18 | 874 | 874 | 867 | 867 | 4,300 |
2019/12/17 | 865 | 874 | 864 | 874 | 9,500 |
2019/12/16 | 856 | 865 | 856 | 864 | 8,100 |
2019/12/13 | 855 | 857 | 850 | 855 | 14,700 |
2019/12/12 | 850 | 855 | 844 | 845 | 9,100 |
2019/12/11 | 850 | 850 | 846 | 846 | 4,400 |
2019/12/10 | 847 | 851 | 847 | 847 | 4,300 |
2019/12/09 | 852 | 852 | 847 | 849 | 5,200 |
2019/12/06 | 850 | 851 | 842 | 847 | 7,000 |
2019/12/05 | 841 | 850 | 840 | 850 | 7,800 |
2019/12/04 | 842 | 843 | 840 | 841 | 4,900 |
2019/12/03 | 845 | 846 | 841 | 842 | 7,400 |
2019/12/02 | 848 | 848 | 846 | 846 | 6,200 |
2019/11/29 | 851 | 852 | 846 | 849 | 3,200 |
2019/11/28 | 855 | 855 | 847 | 847 | 6,200 |
2019/11/27 | 851 | 853 | 846 | 853 | 2,700 |
2019/11/26 | 847 | 851 | 844 | 844 | 8,900 |
2019/11/25 | 848 | 849 | 846 | 847 | 4,300 |
2019/11/22 | 847 | 847 | 843 | 846 | 3,200 |
2019/11/21 | 837 | 845 | 832 | 845 | 3,400 |
2019/11/20 | 841 | 843 | 834 | 837 | 4,900 |
2019/11/19 | 843 | 843 | 839 | 841 | 1,300 |
2019/11/18 | 844 | 845 | 839 | 843 | 2,800 |
2019/11/15 | 839 | 846 | 827 | 844 | 6,200 |
2019/11/14 | 852 | 852 | 835 | 836 | 6,100 |
2019/11/13 | 853 | 853 | 843 | 847 | 3,800 |
2019/11/12 | 845 | 850 | 842 | 850 | 5,100 |
2019/11/11 | 835 | 849 | 831 | 849 | 9,100 |
2019/11/08 | 850 | 850 | 838 | 842 | 10,800 |
2019/11/07 | 844 | 847 | 843 | 847 | 4,000 |
2019/11/06 | 839 | 845 | 837 | 845 | 6,000 |
2019/11/05 | 839 | 843 | 833 | 842 | 9,700 |
2019/11/01 | 839 | 839 | 829 | 833 | 4,700 |
2019/10/31 | 829 | 832 | 826 | 829 | 3,000 |
2019/10/30 | 819 | 830 | 812 | 830 | 22,100 |
2019/10/29 | 820 | 822 | 815 | 819 | 8,300 |
2019/10/28 | 820 | 821 | 815 | 819 | 6,700 |
2019/10/25 | 818 | 821 | 814 | 820 | 8,900 |
2019/10/24 | 823 | 825 | 816 | 817 | 5,400 |
2019/10/23 | 819 | 824 | 817 | 822 | 5,200 |
2019/10/21 | 809 | 817 | 809 | 817 | 3,300 |
2019/10/18 | 815 | 818 | 809 | 809 | 5,400 |
2019/10/17 | 818 | 823 | 811 | 814 | 5,800 |
2019/10/16 | 819 | 820 | 813 | 820 | 6,700 |
2019/10/15 | 813 | 820 | 811 | 811 | 14,600 |
2019/10/11 | 814 | 815 | 809 | 811 | 3,500 |
2019/10/10 | 819 | 821 | 809 | 813 | 4,100 |
2019/10/09 | 810 | 820 | 809 | 819 | 5,500 |
2019/10/08 | 814 | 820 | 813 | 814 | 2,700 |
2019/10/07 | 816 | 825 | 810 | 813 | 5,400 |
2019/10/04 | 817 | 817 | 815 | 816 | 2,000 |
2019/10/03 | 823 | 823 | 801 | 814 | 7,400 |
2019/10/02 | 825 | 835 | 818 | 830 | 7,600 |
2019/10/01 | 817 | 830 | 816 | 824 | 3,300 |
2019/09/30 | 830 | 830 | 810 | 817 | 7,300 |
2019/09/27 | 844 | 844 | 824 | 836 | 7,000 |
2019/09/26 | 842 | 842 | 815 | 834 | 16,500 |
2019/09/25 | 828 | 843 | 828 | 843 | 8,300 |
2019/09/24 | 827 | 835 | 817 | 835 | 9,600 |
2019/09/20 | 830 | 830 | 823 | 830 | 7,500 |
2019/09/19 | 828 | 828 | 810 | 825 | 11,000 |
2019/09/18 | 833 | 833 | 820 | 832 | 5,100 |
2019/09/17 | 828 | 835 | 823 | 835 | 7,900 |
2019/09/13 | 828 | 828 | 812 | 827 | 19,800 |
2019/09/12 | 818 | 832 | 816 | 821 | 12,600 |
2019/09/11 | 800 | 828 | 800 | 826 | 12,600 |
2019/09/10 | 795 | 797 | 791 | 797 | 5,300 |
2019/09/09 | 778 | 790 | 778 | 788 | 6,200 |
2019/09/06 | 776 | 784 | 776 | 783 | 2,900 |
2019/09/05 | 773 | 782 | 773 | 775 | 8,100 |
2019/09/04 | 771 | 774 | 770 | 770 | 3,100 |
2019/09/03 | 774 | 774 | 772 | 773 | 2,500 |
2019/09/02 | 774 | 774 | 772 | 773 | 2,400 |
2019/08/30 | 771 | 779 | 771 | 773 | 5,300 |
2019/08/29 | 772 | 773 | 768 | 769 | 5,100 |
2019/08/28 | 778 | 778 | 772 | 772 | 4,300 |
2019/08/27 | 774 | 779 | 773 | 774 | 4,000 |
2019/08/26 | 776 | 776 | 771 | 771 | 8,800 |
2019/08/23 | 782 | 785 | 779 | 783 | 1,800 |
2019/08/22 | 781 | 781 | 780 | 781 | 2,200 |
2019/08/21 | 781 | 782 | 778 | 778 | 4,400 |
2019/08/20 | 782 | 782 | 778 | 781 | 2,400 |
2019/08/19 | 779 | 780 | 776 | 777 | 2,600 |
2019/08/16 | 777 | 780 | 775 | 779 | 2,600 |
2019/08/15 | 771 | 779 | 771 | 778 | 4,600 |
2019/08/14 | 775 | 782 | 774 | 781 | 7,500 |
2019/08/13 | 771 | 780 | 771 | 773 | 10,300 |
2019/08/09 | 786 | 787 | 778 | 783 | 5,500 |
2019/08/08 | 778 | 787 | 775 | 777 | 6,300 |
2019/08/07 | 783 | 783 | 777 | 777 | 5,000 |
2019/08/06 | 775 | 784 | 770 | 783 | 10,900 |
2019/08/05 | 789 | 792 | 780 | 780 | 10,600 |
2019/08/02 | 808 | 808 | 790 | 790 | 13,000 |
2019/08/01 | 807 | 808 | 807 | 808 | 1,700 |
2019/07/31 | 807 | 813 | 806 | 810 | 2,800 |
2019/07/30 | 810 | 812 | 801 | 808 | 5,400 |
2019/07/29 | 812 | 812 | 808 | 812 | 3,400 |
2019/07/26 | 817 | 817 | 812 | 812 | 9,800 |
2019/07/25 | 811 | 815 | 809 | 815 | 4,000 |
2019/07/24 | 801 | 808 | 801 | 808 | 3,400 |
2019/07/23 | 797 | 806 | 797 | 801 | 4,800 |
2019/07/22 | 789 | 796 | 789 | 795 | 5,300 |
2019/07/19 | 789 | 792 | 789 | 789 | 5,400 |
2019/07/18 | 806 | 806 | 789 | 789 | 11,100 |
2019/07/17 | 812 | 812 | 804 | 806 | 6,700 |
2019/07/16 | 815 | 817 | 812 | 814 | 3,900 |
2019/07/12 | 817 | 820 | 812 | 819 | 3,900 |
2019/07/11 | 810 | 816 | 809 | 815 | 4,000 |
2019/07/10 | 810 | 816 | 810 | 812 | 7,100 |
2019/07/09 | 808 | 814 | 804 | 813 | 5,500 |
2019/07/08 | 816 | 818 | 807 | 808 | 7,000 |
2019/07/05 | 801 | 817 | 801 | 813 | 6,900 |
2019/07/04 | 809 | 813 | 807 | 808 | 4,800 |
2019/07/03 | 795 | 815 | 795 | 808 | 8,500 |
2019/07/02 | 800 | 801 | 797 | 799 | 5,100 |
2019/07/01 | 797 | 803 | 792 | 802 | 7,000 |
2019/06/28 | 809 | 817 | 795 | 795 | 21,900 |
2019/06/27 | 813 | 814 | 807 | 809 | 5,700 |
2019/06/26 | 820 | 823 | 813 | 813 | 4,900 |
2019/06/25 | 823 | 827 | 820 | 821 | 2,900 |
2019/06/24 | 820 | 820 | 815 | 820 | 2,000 |
2019/06/21 | 824 | 824 | 815 | 815 | 3,800 |
2019/06/20 | 815 | 826 | 815 | 819 | 2,300 |
2019/06/19 | 810 | 820 | 810 | 815 | 5,600 |
2019/06/18 | 828 | 828 | 809 | 811 | 4,600 |
2019/06/17 | 825 | 827 | 821 | 826 | 3,600 |
2019/06/14 | 827 | 830 | 826 | 830 | 5,400 |
2019/06/13 | 831 | 835 | 830 | 830 | 4,300 |
2019/06/12 | 834 | 838 | 831 | 834 | 5,900 |
2019/06/11 | 833 | 835 | 825 | 834 | 5,800 |
2019/06/10 | 828 | 833 | 822 | 833 | 5,000 |
2019/06/07 | 825 | 827 | 820 | 821 | 3,800 |
2019/06/06 | 825 | 833 | 825 | 830 | 3,900 |
2019/06/05 | 822 | 827 | 815 | 827 | 5,600 |
2019/06/04 | 810 | 824 | 809 | 821 | 6,500 |
2019/06/03 | 802 | 812 | 802 | 807 | 6,100 |
2019/05/31 | 815 | 819 | 805 | 807 | 7,000 |
2019/05/30 | 815 | 816 | 803 | 813 | 4,300 |
2019/05/29 | 818 | 829 | 816 | 818 | 8,600 |
2019/05/28 | 828 | 830 | 828 | 828 | 7,600 |
2019/05/27 | 816 | 825 | 814 | 825 | 5,700 |
2019/05/24 | 813 | 817 | 809 | 817 | 6,000 |
2019/05/23 | 816 | 817 | 811 | 814 | 5,200 |
2019/05/22 | 819 | 819 | 812 | 814 | 5,400 |
2019/05/21 | 816 | 816 | 803 | 808 | 4,800 |
2019/05/20 | 793 | 820 | 793 | 816 | 12,300 |
2019/05/17 | 779 | 790 | 779 | 788 | 7,200 |
2019/05/16 | 772 | 778 | 765 | 778 | 14,300 |
2019/05/15 | 787 | 797 | 771 | 772 | 9,500 |
2019/05/14 | 779 | 787 | 770 | 787 | 10,800 |
2019/05/13 | 798 | 800 | 788 | 788 | 24,400 |
2019/05/10 | 816 | 823 | 795 | 798 | 22,500 |
2019/05/09 | 812 | 816 | 799 | 801 | 13,600 |
2019/05/08 | 815 | 820 | 813 | 817 | 10,300 |
2019/05/07 | 835 | 835 | 820 | 820 | 7,600 |
2019/04/26 | 849 | 849 | 834 | 838 | 12,800 |
2019/04/25 | 822 | 848 | 822 | 848 | 10,000 |
2019/04/24 | 828 | 839 | 828 | 828 | 8,700 |
2019/04/23 | 824 | 829 | 823 | 828 | 2,600 |
2019/04/22 | 830 | 830 | 823 | 824 | 3,700 |
2019/04/19 | 833 | 833 | 828 | 828 | 4,000 |
2019/04/18 | 840 | 840 | 829 | 838 | 7,800 |
2019/04/17 | 841 | 841 | 835 | 838 | 4,000 |
2019/04/16 | 840 | 849 | 840 | 842 | 3,400 |
2019/04/15 | 830 | 844 | 830 | 840 | 8,000 |
2019/04/12 | 834 | 838 | 825 | 830 | 4,600 |
2019/04/11 | 822 | 830 | 819 | 830 | 8,200 |
2019/04/10 | 831 | 831 | 822 | 825 | 8,800 |
2019/04/09 | 851 | 851 | 835 | 836 | 7,300 |
2019/04/08 | 852 | 853 | 848 | 851 | 12,300 |
2019/04/05 | 864 | 864 | 852 | 859 | 9,800 |
2019/04/04 | 850 | 863 | 846 | 861 | 12,600 |
2019/04/03 | 854 | 862 | 853 | 853 | 13,800 |
2019/04/02 | 872 | 874 | 854 | 854 | 15,300 |
2019/04/01 | 865 | 880 | 865 | 872 | 23,300 |
2019/03/29 | 872 | 872 | 856 | 862 | 17,700 |
2019/03/28 | 871 | 871 | 852 | 865 | 29,400 |
2019/03/27 | 879 | 880 | 861 | 872 | 126,700 |
2019/03/26 | 896 | 910 | 893 | 895 | 115,900 |
2019/03/25 | 889 | 895 | 882 | 890 | 43,200 |
2019/03/22 | 885 | 886 | 880 | 886 | 27,800 |
2019/03/20 | 873 | 881 | 873 | 881 | 14,100 |
2019/03/19 | 889 | 889 | 871 | 872 | 24,500 |
2019/03/18 | 882 | 889 | 882 | 887 | 21,800 |
2019/03/15 | 874 | 886 | 874 | 877 | 36,500 |
2019/03/14 | 876 | 878 | 871 | 874 | 20,600 |
2019/03/13 | 879 | 886 | 870 | 870 | 41,000 |
2019/03/12 | 873 | 889 | 872 | 886 | 36,500 |
2019/03/11 | 863 | 875 | 863 | 870 | 21,300 |
2019/03/08 | 878 | 882 | 863 | 863 | 29,700 |
2019/03/07 | 880 | 888 | 879 | 879 | 29,500 |
2019/03/06 | 883 | 888 | 875 | 880 | 53,800 |
2019/03/05 | 883 | 896 | 883 | 883 | 39,600 |
2019/03/04 | 872 | 887 | 872 | 883 | 49,200 |
2019/03/01 | 872 | 874 | 866 | 870 | 10,500 |
2019/02/28 | 863 | 864 | 859 | 863 | 12,300 |
2019/02/27 | 890 | 890 | 858 | 858 | 56,800 |
2019/02/26 | 865 | 889 | 865 | 886 | 13,600 |
2019/02/25 | 864 | 865 | 860 | 865 | 10,500 |
2019/02/22 | 860 | 862 | 858 | 858 | 22,700 |
2019/02/21 | 859 | 859 | 856 | 858 | 4,800 |
2019/02/20 | 850 | 856 | 846 | 856 | 5,000 |
2019/02/19 | 852 | 856 | 846 | 846 | 10,100 |
2019/02/18 | 845 | 854 | 841 | 854 | 7,100 |
2019/02/15 | 834 | 843 | 830 | 839 | 8,900 |
2019/02/14 | 827 | 833 | 826 | 832 | 5,400 |
2019/02/13 | 820 | 826 | 819 | 823 | 11,000 |
2019/02/12 | 837 | 844 | 809 | 815 | 29,400 |
2019/02/08 | 822 | 822 | 800 | 800 | 19,300 |
2019/02/07 | 825 | 825 | 821 | 823 | 6,200 |
2019/02/06 | 827 | 834 | 825 | 826 | 12,000 |
2019/02/05 | 836 | 836 | 828 | 831 | 10,400 |
2019/02/04 | 831 | 845 | 831 | 837 | 10,400 |
2019/02/01 | 835 | 836 | 829 | 829 | 6,800 |
2019/01/31 | 844 | 845 | 831 | 835 | 14,500 |
2019/01/30 | 847 | 853 | 843 | 843 | 12,300 |
2019/01/29 | 862 | 862 | 841 | 847 | 11,000 |
2019/01/28 | 867 | 872 | 862 | 862 | 9,900 |
2019/01/25 | 852 | 863 | 852 | 861 | 7,600 |
2019/01/24 | 849 | 853 | 845 | 846 | 6,000 |
2019/01/23 | 848 | 850 | 845 | 849 | 4,700 |
2019/01/22 | 848 | 849 | 843 | 849 | 7,800 |
2019/01/21 | 849 | 850 | 835 | 843 | 10,300 |
2019/01/18 | 837 | 843 | 835 | 841 | 5,800 |
2019/01/17 | 839 | 839 | 833 | 837 | 5,800 |
2019/01/16 | 845 | 850 | 836 | 837 | 10,400 |
2019/01/15 | 837 | 850 | 837 | 845 | 6,100 |
2019/01/11 | 852 | 855 | 836 | 837 | 7,900 |
2019/01/10 | 861 | 861 | 845 | 851 | 7,000 |
2019/01/09 | 850 | 865 | 850 | 864 | 8,500 |
2019/01/08 | 865 | 866 | 851 | 855 | 11,900 |
2019/01/07 | 857 | 862 | 856 | 860 | 14,200 |
2019/01/04 | 813 | 853 | 813 | 850 | 18,100 |