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
2020/12/30 686 688 680 685 10,700
2020/12/29 687 690 685 689 7,800
2020/12/28 686 686 680 686 16,100
2020/12/25 683 692 683 687 14,900
2020/12/24 686 690 685 688 4,600
2020/12/23 690 691 685 686 4,100
2020/12/22 695 698 689 690 15,300
2020/12/21 700 700 694 698 21,100
2020/12/18 691 697 690 696 8,700
2020/12/17 687 691 687 690 4,400
2020/12/16 691 695 688 689 8,900
2020/12/15 697 697 691 691 5,300
2020/12/14 690 700 686 694 21,200
2020/12/11 688 688 684 686 10,000
2020/12/10 687 687 682 683 5,300
2020/12/09 685 687 679 682 6,300
2020/12/08 673 678 673 675 4,200
2020/12/07 680 680 676 676 8,500
2020/12/04 688 691 681 681 5,800
2020/12/03 691 693 686 688 4,800
2020/12/02 690 699 686 694 9,800
2020/12/01 691 693 683 686 9,200
2020/11/30 692 699 690 690 8,300
2020/11/27 690 693 686 692 11,100
2020/11/26 684 698 683 690 12,200
2020/11/25 690 696 682 691 14,600
2020/11/24 670 690 670 686 30,100
2020/11/20 681 682 675 675 6,100
2020/11/19 689 689 681 681 6,300
2020/11/18 704 704 689 697 5,300
2020/11/17 694 701 683 701 15,800
2020/11/16 662 707 661 705 23,300
2020/11/13 666 676 662 662 19,200
2020/11/12 708 709 660 660 18,100
2020/11/11 706 713 706 712 21,100
2020/11/10 701 706 690 706 24,100
2020/11/09 676 687 674 687 8,900
2020/11/06 679 679 672 676 6,000
2020/11/05 665 677 665 677 6,400
2020/11/04 670 670 664 665 7,700
2020/11/02 672 673 664 669 10,800
2020/10/30 670 671 662 662 6,100
2020/10/29 666 674 662 670 8,200
2020/10/28 683 683 670 674 10,200
2020/10/27 665 683 658 683 15,500
2020/10/26 660 669 660 669 11,300
2020/10/23 670 675 660 660 6,300
2020/10/22 686 686 664 664 14,400
2020/10/21 679 688 679 681 6,000
2020/10/20 678 683 675 681 7,100
2020/10/19 680 685 675 675 11,700
2020/10/16 700 703 655 677 38,100
2020/10/15 707 708 699 700 10,100
2020/10/14 706 706 700 703 9,900
2020/10/13 702 712 702 709 12,900
2020/10/12 727 727 700 700 21,000
2020/10/09 726 730 726 728 2,800
2020/10/08 724 732 724 732 9,700
2020/10/07 730 737 730 735 8,200
2020/10/06 751 751 734 734 9,200
2020/10/05 740 757 740 742 18,800
2020/10/02 760 780 756 765 22,200
2020/09/30 759 759 751 756 8,600
2020/09/29 749 758 741 758 16,000
2020/09/28 750 757 726 757 25,300
2020/09/25 750 753 747 753 10,300
2020/09/24 742 750 725 750 8,900
2020/09/23 744 744 730 744 13,600
2020/09/18 746 749 741 747 13,600
2020/09/17 739 746 733 746 6,200
2020/09/16 735 739 726 739 6,400
2020/09/15 740 740 725 729 7,600
2020/09/14 730 740 723 740 7,900
2020/09/11 728 730 720 730 9,700
2020/09/10 724 724 716 722 8,000
2020/09/09 723 723 717 723 10,500
2020/09/08 720 723 715 723 6,600
2020/09/07 717 718 712 715 3,200
2020/09/04 713 715 711 711 2,500
2020/09/03 721 721 713 713 4,000
2020/09/02 720 720 714 717 2,300
2020/09/01 721 721 715 715 3,900
2020/08/31 717 717 714 715 3,100
2020/08/28 715 716 710 716 7,100
2020/08/27 709 710 705 710 3,200
2020/08/26 708 709 704 704 1,900
2020/08/25 701 706 701 706 5,400
2020/08/24 700 700 698 698 5,200
2020/08/21 703 703 701 701 1,900
2020/08/20 701 705 701 701 2,300
2020/08/19 702 703 700 701 3,600
2020/08/18 717 717 704 705 7,200
2020/08/17 717 720 715 717 2,300
2020/08/14 724 724 717 717 4,700
2020/08/13 723 724 714 723 6,700
2020/08/12 712 724 709 720 8,300
2020/08/11 681 715 678 715 18,300
2020/08/07 679 699 676 682 13,500
2020/08/06 699 699 685 686 10,100
2020/08/05 708 708 697 704 3,800
2020/08/04 674 711 674 711 10,700
2020/08/03 681 716 671 671 12,200
2020/07/31 706 706 688 688 12,700
2020/07/30 737 737 704 706 8,300
2020/07/29 750 750 732 737 6,600
2020/07/28 764 764 752 752 14,300
2020/07/27 736 766 736 766 14,200
2020/07/22 748 750 740 743 3,800
2020/07/21 738 752 736 752 6,600
2020/07/20 731 738 726 738 7,200
2020/07/17 729 731 723 731 2,000
2020/07/16 730 730 718 726 2,600
2020/07/15 720 730 715 730 5,100
2020/07/14 698 720 698 720 6,500
2020/07/13 708 712 697 702 7,800
2020/07/10 706 706 689 689 17,900
2020/07/09 725 728 714 714 7,600
2020/07/08 738 738 729 729 3,000
2020/07/07 735 750 735 738 13,300
2020/07/06 715 765 713 765 17,500
2020/07/03 735 737 721 721 12,500
2020/07/02 747 753 735 745 8,200
2020/07/01 763 763 735 735 10,800
2020/06/30 776 777 763 763 4,500
2020/06/29 759 774 751 774 14,000
2020/06/26 750 759 750 759 7,900
2020/06/25 745 748 742 745 4,200
2020/06/24 749 754 746 752 2,700
2020/06/23 756 756 751 752 2,400
2020/06/22 755 759 751 754 5,200
2020/06/19 741 750 738 746 4,100
2020/06/18 744 744 739 741 3,600
2020/06/17 750 755 741 741 4,200
2020/06/16 744 751 741 751 7,000
2020/06/15 754 754 724 734 11,100
2020/06/12 730 764 725 745 18,200
2020/06/11 757 773 743 743 22,400
2020/06/10 781 784 777 778 5,200
2020/06/09 775 785 769 780 16,400
2020/06/08 760 771 760 771 8,300
2020/06/05 758 765 755 758 7,900
2020/06/04 764 764 756 763 7,500
2020/06/03 759 762 757 762 7,200
2020/06/02 740 760 740 757 8,600
2020/06/01 745 745 740 740 7,000
2020/05/29 760 760 745 745 12,400
2020/05/28 775 775 756 764 22,400
2020/05/27 769 770 760 770 9,800
2020/05/26 750 769 750 769 9,300
2020/05/25 738 750 734 750 4,500
2020/05/22 730 736 729 734 4,200
2020/05/21 738 738 731 732 8,400
2020/05/20 743 743 733 739 9,600
2020/05/19 751 751 738 746 6,000
2020/05/18 747 753 728 741 9,500
2020/05/15 745 758 732 748 6,000
2020/05/14 768 768 740 740 5,000
2020/05/13 770 776 757 768 5,100
2020/05/12 777 778 758 775 9,600
2020/05/11 737 777 732 777 24,200
2020/05/08 725 743 720 741 11,300
2020/05/07 731 731 720 725 5,200
2020/05/01 743 743 723 733 9,300
2020/04/30 750 750 738 742 9,600
2020/04/28 738 748 727 733 17,600
2020/04/27 718 749 718 749 22,000
2020/04/24 715 718 706 718 8,400
2020/04/23 700 718 700 718 11,000
2020/04/22 711 711 698 698 11,800
2020/04/21 707 716 695 716 12,300
2020/04/20 715 715 703 715 5,300
2020/04/17 726 729 709 716 9,600
2020/04/16 700 720 700 720 9,800
2020/04/15 701 714 699 700 10,900
2020/04/14 694 699 685 694 6,600
2020/04/13 701 705 683 690 8,000
2020/04/10 717 717 687 707 10,400
2020/04/09 734 734 706 717 14,200
2020/04/08 707 734 692 734 19,000
2020/04/07 675 709 675 707 18,600
2020/04/06 625 662 621 658 24,200
2020/04/03 663 664 624 635 24,000
2020/04/02 690 691 660 660 19,000
2020/04/01 722 725 696 699 26,900
2020/03/31 739 749 728 741 29,800
2020/03/30 760 772 732 740 142,500
2020/03/27 826 836 782 821 161,300
2020/03/26 825 830 796 826 42,400
2020/03/25 835 835 803 832 37,800
2020/03/24 794 814 790 810 32,800
2020/03/23 739 795 738 785 75,100
2020/03/19 707 730 706 724 25,500
2020/03/18 653 746 653 706 40,100
2020/03/17 600 655 600 650 38,000
2020/03/16 627 648 615 625 37,000
2020/03/13 606 616 591 613 71,500
2020/03/12 721 724 682 686 61,500
2020/03/11 738 754 733 738 37,400
2020/03/10 696 733 679 729 57,600
2020/03/09 755 758 731 734 63,300
2020/03/06 771 783 770 770 50,500
2020/03/05 779 784 774 776 32,100
2020/03/04 773 784 766 770 11,100
2020/03/03 807 815 771 774 33,400
2020/03/02 740 797 740 794 40,700
2020/02/28 775 779 741 742 100,700
2020/02/27 806 820 798 798 42,600
2020/02/26 797 809 797 805 38,000
2020/02/25 815 819 801 802 52,600
2020/02/21 841 852 841 843 20,800
2020/02/20 848 848 842 842 8,500
2020/02/19 843 848 842 842 12,700
2020/02/18 841 860 841 843 18,800
2020/02/17 862 862 841 841 24,900
2020/02/14 869 872 867 868 7,600
2020/02/13 876 878 866 866 10,000
2020/02/12 880 883 875 876 7,900
2020/02/10 878 881 877 877 5,400
2020/02/07 889 889 878 879 7,300
2020/02/06 875 888 875 887 10,100
2020/02/05 872 876 870 872 5,700
2020/02/04 860 867 857 863 6,500
2020/02/03 859 863 856 858 10,300
2020/01/31 864 865 860 863 12,800
2020/01/30 865 869 863 864 7,900
2020/01/29 860 867 859 863 7,700
2020/01/28 866 867 860 860 17,800
2020/01/27 871 880 867 868 10,500
2020/01/24 873 884 871 871 5,300
2020/01/23 882 882 875 875 4,100
2020/01/22 885 885 880 882 6,400
2020/01/21 875 885 875 882 5,400
2020/01/20 866 873 866 873 7,200
2020/01/17 867 874 867 868 9,800
2020/01/16 870 871 867 867 3,800
2020/01/15 875 876 869 870 10,600
2020/01/14 880 881 875 876 8,000
2020/01/10 884 884 880 881 3,500
2020/01/09 884 885 881 884 4,600
2020/01/08 886 886 874 883 7,900
2020/01/07 875 890 875 887 12,600
2020/01/06 871 873 870 872 9,400

このページの先頭へ