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
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

このページの先頭へ