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 |
---|---|---|---|---|---|
2022/12/30 | 439 | 439 | 437 | 439 | 10,400 |
2022/12/29 | 435 | 439 | 433 | 439 | 11,600 |
2022/12/28 | 433 | 435 | 431 | 435 | 23,800 |
2022/12/27 | 433 | 434 | 430 | 433 | 19,800 |
2022/12/26 | 432 | 433 | 431 | 433 | 10,800 |
2022/12/23 | 432 | 433 | 430 | 433 | 11,900 |
2022/12/22 | 431 | 433 | 430 | 432 | 10,000 |
2022/12/21 | 432 | 436 | 430 | 430 | 15,600 |
2022/12/20 | 436 | 437 | 431 | 432 | 18,000 |
2022/12/19 | 439 | 439 | 436 | 436 | 10,000 |
2022/12/16 | 439 | 439 | 437 | 437 | 13,500 |
2022/12/15 | 439 | 439 | 438 | 439 | 10,600 |
2022/12/14 | 439 | 440 | 436 | 439 | 12,100 |
2022/12/13 | 438 | 439 | 436 | 436 | 13,000 |
2022/12/12 | 438 | 439 | 437 | 438 | 9,200 |
2022/12/09 | 433 | 437 | 433 | 437 | 10,200 |
2022/12/08 | 435 | 435 | 430 | 431 | 13,200 |
2022/12/07 | 434 | 436 | 434 | 434 | 8,700 |
2022/12/06 | 435 | 436 | 434 | 434 | 13,400 |
2022/12/05 | 435 | 435 | 430 | 433 | 12,500 |
2022/12/02 | 433 | 433 | 428 | 432 | 23,100 |
2022/12/01 | 437 | 437 | 431 | 433 | 15,900 |
2022/11/30 | 438 | 439 | 436 | 436 | 9,100 |
2022/11/29 | 437 | 442 | 436 | 437 | 18,300 |
2022/11/28 | 441 | 441 | 437 | 438 | 21,600 |
2022/11/25 | 440 | 440 | 438 | 439 | 22,800 |
2022/11/24 | 439 | 440 | 437 | 440 | 20,000 |
2022/11/22 | 439 | 441 | 434 | 436 | 32,600 |
2022/11/21 | 439 | 440 | 438 | 438 | 16,500 |
2022/11/18 | 436 | 438 | 435 | 436 | 12,300 |
2022/11/17 | 433 | 436 | 433 | 434 | 7,200 |
2022/11/16 | 439 | 439 | 434 | 434 | 15,600 |
2022/11/15 | 435 | 439 | 435 | 439 | 18,500 |
2022/11/14 | 439 | 439 | 435 | 436 | 9,400 |
2022/11/11 | 438 | 438 | 432 | 435 | 18,900 |
2022/11/10 | 433 | 434 | 431 | 431 | 9,800 |
2022/11/09 | 438 | 438 | 432 | 434 | 10,600 |
2022/11/08 | 437 | 438 | 433 | 435 | 18,200 |
2022/11/07 | 434 | 436 | 431 | 433 | 21,300 |
2022/11/04 | 425 | 433 | 425 | 426 | 28,600 |
2022/11/02 | 416 | 430 | 416 | 426 | 30,300 |
2022/11/01 | 414 | 422 | 413 | 415 | 26,300 |
2022/10/31 | 426 | 427 | 413 | 413 | 37,700 |
2022/10/28 | 434 | 434 | 417 | 420 | 141,100 |
2022/10/27 | 434 | 434 | 428 | 430 | 18,900 |
2022/10/26 | 427 | 434 | 427 | 434 | 28,800 |
2022/10/25 | 421 | 427 | 421 | 427 | 13,100 |
2022/10/24 | 431 | 431 | 420 | 421 | 19,800 |
2022/10/21 | 420 | 432 | 418 | 427 | 42,200 |
2022/10/20 | 417 | 421 | 414 | 417 | 25,500 |
2022/10/19 | 418 | 423 | 413 | 417 | 23,100 |
2022/10/18 | 416 | 420 | 412 | 419 | 28,500 |
2022/10/17 | 406 | 413 | 404 | 410 | 13,900 |
2022/10/14 | 406 | 415 | 406 | 406 | 28,400 |
2022/10/13 | 422 | 422 | 402 | 402 | 41,600 |
2022/10/12 | 418 | 426 | 415 | 426 | 50,500 |
2022/10/11 | 411 | 419 | 411 | 419 | 31,600 |
2022/10/07 | 409 | 412 | 408 | 410 | 18,100 |
2022/10/06 | 410 | 414 | 409 | 411 | 13,600 |
2022/10/05 | 413 | 415 | 408 | 410 | 20,700 |
2022/10/04 | 407 | 413 | 405 | 413 | 27,800 |
2022/10/03 | 400 | 402 | 396 | 399 | 13,700 |
2022/09/30 | 407 | 409 | 400 | 400 | 14,800 |
2022/09/29 | 407 | 410 | 404 | 408 | 15,900 |
2022/09/28 | 404 | 411 | 397 | 411 | 37,200 |
2022/09/27 | 399 | 403 | 398 | 401 | 13,800 |
2022/09/26 | 400 | 402 | 399 | 399 | 37,200 |
2022/09/22 | 405 | 407 | 401 | 402 | 33,300 |
2022/09/21 | 411 | 411 | 406 | 406 | 18,500 |
2022/09/20 | 408 | 410 | 407 | 408 | 14,500 |
2022/09/16 | 408 | 411 | 407 | 407 | 23,400 |
2022/09/15 | 408 | 412 | 407 | 412 | 21,100 |
2022/09/14 | 413 | 413 | 408 | 408 | 40,100 |
2022/09/13 | 416 | 420 | 414 | 414 | 30,500 |
2022/09/12 | 419 | 421 | 415 | 416 | 18,200 |
2022/09/09 | 418 | 420 | 415 | 419 | 26,000 |
2022/09/08 | 422 | 424 | 418 | 418 | 24,700 |
2022/09/07 | 421 | 422 | 415 | 420 | 28,600 |
2022/09/06 | 425 | 428 | 420 | 420 | 31,200 |
2022/09/05 | 427 | 428 | 421 | 426 | 33,900 |
2022/09/02 | 432 | 434 | 427 | 427 | 56,500 |
2022/09/01 | 436 | 437 | 432 | 432 | 41,900 |
2022/08/31 | 437 | 440 | 436 | 436 | 8,500 |
2022/08/30 | 437 | 442 | 433 | 442 | 23,200 |
2022/08/29 | 439 | 440 | 434 | 434 | 28,300 |
2022/08/26 | 444 | 444 | 440 | 443 | 19,300 |
2022/08/25 | 441 | 445 | 438 | 445 | 24,700 |
2022/08/24 | 435 | 441 | 433 | 441 | 31,000 |
2022/08/23 | 439 | 439 | 435 | 436 | 13,400 |
2022/08/22 | 438 | 441 | 434 | 441 | 37,000 |
2022/08/19 | 438 | 440 | 436 | 438 | 23,700 |
2022/08/18 | 438 | 449 | 434 | 436 | 76,000 |
2022/08/17 | 444 | 444 | 438 | 439 | 33,000 |
2022/08/16 | 448 | 448 | 440 | 441 | 42,400 |
2022/08/15 | 443 | 447 | 439 | 447 | 42,700 |
2022/08/12 | 440 | 443 | 436 | 443 | 33,300 |
2022/08/10 | 434 | 436 | 432 | 435 | 39,600 |
2022/08/09 | 438 | 438 | 433 | 434 | 17,500 |
2022/08/08 | 435 | 437 | 434 | 435 | 13,700 |
2022/08/05 | 434 | 437 | 434 | 437 | 14,200 |
2022/08/04 | 434 | 438 | 434 | 437 | 9,600 |
2022/08/03 | 437 | 437 | 434 | 435 | 21,600 |
2022/08/02 | 439 | 439 | 435 | 436 | 24,800 |
2022/08/01 | 440 | 442 | 436 | 439 | 27,300 |
2022/07/29 | 446 | 446 | 437 | 438 | 21,100 |
2022/07/28 | 440 | 450 | 435 | 450 | 58,300 |
2022/07/27 | 448 | 448 | 439 | 442 | 37,900 |
2022/07/26 | 440 | 448 | 438 | 444 | 44,000 |
2022/07/25 | 440 | 442 | 436 | 437 | 26,100 |
2022/07/22 | 436 | 439 | 435 | 437 | 28,300 |
2022/07/21 | 438 | 442 | 437 | 437 | 12,800 |
2022/07/20 | 442 | 445 | 437 | 438 | 27,300 |
2022/07/19 | 442 | 443 | 435 | 437 | 25,000 |
2022/07/15 | 446 | 446 | 436 | 440 | 24,200 |
2022/07/14 | 438 | 445 | 437 | 445 | 14,700 |
2022/07/13 | 436 | 443 | 436 | 439 | 11,700 |
2022/07/12 | 447 | 447 | 435 | 435 | 26,500 |
2022/07/11 | 442 | 449 | 442 | 447 | 37,800 |
2022/07/08 | 451 | 455 | 442 | 442 | 29,400 |
2022/07/07 | 445 | 456 | 445 | 454 | 23,700 |
2022/07/06 | 453 | 457 | 448 | 449 | 14,600 |
2022/07/05 | 446 | 461 | 446 | 458 | 22,100 |
2022/07/04 | 440 | 447 | 440 | 445 | 12,000 |
2022/07/01 | 448 | 453 | 436 | 438 | 23,000 |
2022/06/30 | 468 | 468 | 448 | 448 | 33,000 |
2022/06/29 | 460 | 466 | 452 | 466 | 44,200 |
2022/06/28 | 452 | 462 | 452 | 460 | 20,700 |
2022/06/27 | 452 | 452 | 447 | 449 | 4,300 |
2022/06/24 | 452 | 455 | 447 | 447 | 15,200 |
2022/06/23 | 444 | 450 | 443 | 448 | 13,100 |
2022/06/22 | 443 | 443 | 436 | 440 | 10,200 |
2022/06/21 | 430 | 442 | 430 | 439 | 14,700 |
2022/06/20 | 443 | 443 | 427 | 429 | 22,600 |
2022/06/17 | 432 | 439 | 432 | 436 | 26,200 |
2022/06/16 | 440 | 445 | 436 | 441 | 22,300 |
2022/06/15 | 445 | 447 | 431 | 431 | 31,300 |
2022/06/14 | 443 | 448 | 438 | 445 | 35,000 |
2022/06/13 | 453 | 453 | 445 | 447 | 36,900 |
2022/06/10 | 473 | 473 | 456 | 456 | 33,500 |
2022/06/09 | 464 | 481 | 461 | 481 | 35,100 |
2022/06/08 | 476 | 476 | 465 | 465 | 29,300 |
2022/06/07 | 476 | 479 | 473 | 475 | 9,500 |
2022/06/06 | 479 | 479 | 473 | 475 | 13,000 |
2022/06/03 | 481 | 484 | 475 | 481 | 16,000 |
2022/06/02 | 491 | 491 | 478 | 480 | 17,400 |
2022/06/01 | 475 | 491 | 475 | 491 | 15,900 |
2022/05/31 | 490 | 490 | 473 | 477 | 30,900 |
2022/05/30 | 472 | 494 | 469 | 494 | 67,600 |
2022/05/27 | 463 | 467 | 459 | 467 | 16,500 |
2022/05/26 | 455 | 461 | 455 | 457 | 31,900 |
2022/05/25 | 445 | 447 | 442 | 447 | 13,400 |
2022/05/24 | 451 | 451 | 443 | 449 | 12,200 |
2022/05/23 | 448 | 452 | 445 | 451 | 28,300 |
2022/05/20 | 448 | 448 | 441 | 444 | 20,700 |
2022/05/19 | 440 | 452 | 435 | 448 | 31,800 |
2022/05/18 | 456 | 457 | 445 | 447 | 14,300 |
2022/05/17 | 456 | 458 | 446 | 456 | 35,000 |
2022/05/16 | 446 | 456 | 443 | 455 | 25,200 |
2022/05/13 | 431 | 444 | 431 | 443 | 22,500 |
2022/05/12 | 444 | 444 | 430 | 431 | 43,000 |
2022/05/11 | 450 | 451 | 445 | 446 | 17,200 |
2022/05/10 | 451 | 460 | 445 | 453 | 15,700 |
2022/05/09 | 462 | 462 | 455 | 455 | 9,100 |
2022/05/06 | 473 | 476 | 462 | 462 | 13,800 |
2022/05/02 | 461 | 480 | 461 | 473 | 14,300 |
2022/04/28 | 461 | 467 | 451 | 467 | 13,200 |
2022/04/27 | 450 | 461 | 445 | 461 | 48,000 |
2022/04/26 | 453 | 454 | 451 | 453 | 10,600 |
2022/04/25 | 462 | 462 | 451 | 451 | 16,500 |
2022/04/22 | 481 | 481 | 466 | 467 | 11,600 |
2022/04/21 | 474 | 485 | 474 | 484 | 16,400 |
2022/04/20 | 473 | 474 | 465 | 474 | 12,700 |
2022/04/19 | 458 | 473 | 454 | 465 | 39,100 |
2022/04/18 | 451 | 465 | 450 | 461 | 20,000 |
2022/04/15 | 454 | 468 | 451 | 451 | 43,900 |
2022/04/14 | 470 | 471 | 453 | 454 | 51,700 |
2022/04/13 | 481 | 483 | 465 | 469 | 36,700 |
2022/04/12 | 483 | 490 | 475 | 477 | 18,700 |
2022/04/11 | 497 | 501 | 480 | 483 | 28,500 |
2022/04/08 | 496 | 497 | 487 | 497 | 26,100 |
2022/04/07 | 519 | 519 | 496 | 496 | 28,300 |
2022/04/06 | 525 | 528 | 520 | 520 | 12,200 |
2022/04/05 | 532 | 532 | 527 | 532 | 17,400 |
2022/04/04 | 527 | 527 | 522 | 525 | 12,200 |
2022/04/01 | 527 | 530 | 521 | 530 | 22,300 |
2022/03/31 | 525 | 531 | 524 | 530 | 27,200 |
2022/03/30 | 518 | 531 | 506 | 531 | 196,800 |
2022/03/29 | 530 | 532 | 525 | 526 | 226,300 |
2022/03/28 | 534 | 540 | 530 | 540 | 38,300 |
2022/03/25 | 540 | 544 | 533 | 533 | 38,100 |
2022/03/24 | 534 | 535 | 529 | 534 | 22,300 |
2022/03/23 | 539 | 543 | 535 | 536 | 34,700 |
2022/03/22 | 537 | 540 | 529 | 529 | 33,600 |
2022/03/18 | 526 | 529 | 521 | 529 | 32,500 |
2022/03/17 | 504 | 535 | 504 | 524 | 164,900 |
2022/03/16 | 554 | 558 | 552 | 558 | 10,200 |
2022/03/15 | 540 | 551 | 539 | 550 | 16,800 |
2022/03/14 | 532 | 543 | 532 | 536 | 18,600 |
2022/03/11 | 538 | 541 | 527 | 527 | 26,400 |
2022/03/10 | 525 | 544 | 524 | 544 | 54,800 |
2022/03/09 | 520 | 526 | 510 | 510 | 62,500 |
2022/03/08 | 519 | 521 | 513 | 518 | 69,000 |
2022/03/07 | 524 | 524 | 505 | 516 | 42,100 |
2022/03/04 | 538 | 540 | 522 | 524 | 25,000 |
2022/03/03 | 529 | 538 | 526 | 538 | 26,400 |
2022/03/02 | 535 | 535 | 518 | 523 | 38,700 |
2022/03/01 | 565 | 565 | 541 | 542 | 30,300 |
2022/02/28 | 561 | 564 | 553 | 557 | 29,200 |
2022/02/25 | 564 | 567 | 553 | 566 | 99,100 |
2022/02/24 | 562 | 562 | 546 | 552 | 26,900 |
2022/02/22 | 553 | 568 | 553 | 561 | 21,500 |
2022/02/21 | 566 | 569 | 543 | 563 | 47,600 |
2022/02/18 | 533 | 557 | 533 | 556 | 75,200 |
2022/02/17 | 538 | 538 | 532 | 532 | 13,100 |
2022/02/16 | 538 | 539 | 531 | 534 | 10,400 |
2022/02/15 | 537 | 538 | 534 | 534 | 10,400 |
2022/02/14 | 524 | 535 | 524 | 534 | 16,500 |
2022/02/10 | 523 | 526 | 521 | 524 | 22,600 |
2022/02/09 | 518 | 522 | 512 | 522 | 13,300 |
2022/02/08 | 510 | 518 | 510 | 518 | 5,100 |
2022/02/07 | 512 | 515 | 510 | 510 | 11,500 |
2022/02/04 | 500 | 508 | 500 | 508 | 16,200 |
2022/02/03 | 511 | 511 | 500 | 501 | 13,600 |
2022/02/02 | 506 | 511 | 503 | 511 | 6,200 |
2022/02/01 | 508 | 508 | 500 | 504 | 6,000 |
2022/01/31 | 501 | 505 | 501 | 505 | 11,600 |
2022/01/28 | 499 | 503 | 496 | 503 | 30,100 |
2022/01/27 | 497 | 498 | 493 | 493 | 11,300 |
2022/01/26 | 498 | 499 | 496 | 496 | 6,700 |
2022/01/25 | 498 | 500 | 494 | 494 | 11,800 |
2022/01/24 | 497 | 500 | 495 | 498 | 10,800 |
2022/01/21 | 495 | 500 | 494 | 500 | 23,000 |
2022/01/20 | 494 | 497 | 494 | 495 | 9,600 |
2022/01/19 | 494 | 500 | 492 | 492 | 11,200 |
2022/01/18 | 488 | 510 | 488 | 495 | 10,100 |
2022/01/17 | 491 | 491 | 483 | 487 | 12,200 |
2022/01/14 | 481 | 492 | 480 | 489 | 32,200 |
2022/01/13 | 498 | 498 | 481 | 481 | 25,100 |
2022/01/12 | 500 | 500 | 490 | 498 | 9,400 |
2022/01/11 | 499 | 500 | 486 | 492 | 28,200 |
2022/01/07 | 513 | 515 | 494 | 496 | 40,600 |
2022/01/06 | 495 | 528 | 494 | 510 | 44,500 |
2022/01/05 | 523 | 527 | 499 | 502 | 34,000 |
2022/01/04 | 505 | 522 | 505 | 521 | 32,400 |