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 |
|---|---|---|---|---|---|
| 2024/12/30 | 605 | 610 | 605 | 609 | 9,300 |
| 2024/12/27 | 603 | 606 | 600 | 605 | 8,700 |
| 2024/12/26 | 603 | 603 | 599 | 603 | 12,200 |
| 2024/12/25 | 608 | 608 | 600 | 603 | 6,700 |
| 2024/12/24 | 610 | 611 | 607 | 609 | 5,900 |
| 2024/12/23 | 602 | 615 | 602 | 614 | 11,800 |
| 2024/12/20 | 607 | 610 | 601 | 602 | 8,600 |
| 2024/12/19 | 602 | 609 | 601 | 606 | 22,300 |
| 2024/12/18 | 613 | 613 | 600 | 610 | 13,100 |
| 2024/12/17 | 618 | 620 | 613 | 613 | 7,100 |
| 2024/12/16 | 615 | 620 | 615 | 618 | 9,200 |
| 2024/12/13 | 625 | 626 | 614 | 615 | 11,900 |
| 2024/12/12 | 633 | 634 | 627 | 630 | 11,200 |
| 2024/12/11 | 627 | 632 | 621 | 632 | 13,200 |
| 2024/12/10 | 615 | 631 | 614 | 631 | 19,400 |
| 2024/12/09 | 604 | 612 | 602 | 612 | 16,900 |
| 2024/12/06 | 603 | 604 | 600 | 604 | 7,300 |
| 2024/12/05 | 602 | 603 | 599 | 603 | 10,400 |
| 2024/12/04 | 592 | 600 | 592 | 600 | 9,500 |
| 2024/12/03 | 600 | 601 | 592 | 592 | 17,400 |
| 2024/12/02 | 591 | 599 | 591 | 599 | 10,800 |
| 2024/11/29 | 586 | 595 | 585 | 590 | 11,600 |
| 2024/11/28 | 580 | 593 | 580 | 586 | 13,700 |
| 2024/11/27 | 570 | 578 | 570 | 578 | 11,100 |
| 2024/11/26 | 593 | 593 | 570 | 570 | 23,300 |
| 2024/11/25 | 581 | 593 | 581 | 590 | 19,500 |
| 2024/11/22 | 572 | 580 | 572 | 580 | 11,800 |
| 2024/11/21 | 567 | 574 | 567 | 572 | 10,900 |
| 2024/11/20 | 557 | 569 | 557 | 566 | 5,600 |
| 2024/11/19 | 549 | 562 | 549 | 552 | 10,600 |
| 2024/11/18 | 540 | 571 | 540 | 549 | 29,700 |
| 2024/11/15 | 570 | 570 | 533 | 535 | 16,700 |
| 2024/11/14 | 547 | 570 | 544 | 560 | 21,600 |
| 2024/11/13 | 526 | 551 | 526 | 538 | 19,300 |
| 2024/11/12 | 523 | 525 | 520 | 522 | 5,000 |
| 2024/11/11 | 520 | 522 | 518 | 522 | 6,900 |
| 2024/11/08 | 515 | 520 | 515 | 520 | 4,500 |
| 2024/11/07 | 517 | 520 | 516 | 516 | 5,100 |
| 2024/11/06 | 516 | 525 | 516 | 516 | 4,600 |
| 2024/11/05 | 525 | 529 | 516 | 516 | 7,000 |
| 2024/11/01 | 520 | 528 | 520 | 524 | 8,700 |
| 2024/10/31 | 502 | 519 | 498 | 519 | 24,500 |
| 2024/10/30 | 516 | 519 | 498 | 498 | 132,000 |
| 2024/10/29 | 526 | 527 | 520 | 520 | 12,700 |
| 2024/10/28 | 529 | 530 | 524 | 527 | 9,900 |
| 2024/10/25 | 522 | 528 | 515 | 528 | 14,900 |
| 2024/10/24 | 540 | 540 | 520 | 520 | 19,600 |
| 2024/10/23 | 544 | 546 | 540 | 540 | 5,400 |
| 2024/10/22 | 551 | 554 | 540 | 540 | 11,600 |
| 2024/10/21 | 559 | 560 | 550 | 550 | 10,300 |
| 2024/10/18 | 565 | 565 | 555 | 555 | 10,200 |
| 2024/10/17 | 566 | 568 | 565 | 565 | 4,600 |
| 2024/10/16 | 566 | 569 | 565 | 568 | 3,700 |
| 2024/10/15 | 575 | 575 | 567 | 567 | 5,600 |
| 2024/10/11 | 570 | 573 | 568 | 568 | 6,100 |
| 2024/10/10 | 575 | 575 | 570 | 573 | 2,900 |
| 2024/10/09 | 575 | 576 | 570 | 571 | 4,000 |
| 2024/10/08 | 571 | 573 | 570 | 570 | 4,200 |
| 2024/10/07 | 572 | 575 | 570 | 570 | 5,300 |
| 2024/10/04 | 575 | 576 | 572 | 572 | 3,100 |
| 2024/10/03 | 576 | 577 | 575 | 575 | 2,100 |
| 2024/10/02 | 579 | 580 | 575 | 575 | 3,200 |
| 2024/10/01 | 575 | 580 | 575 | 579 | 1,700 |
| 2024/09/30 | 576 | 579 | 575 | 578 | 4,500 |
| 2024/09/27 | 586 | 586 | 578 | 578 | 22,800 |
| 2024/09/26 | 590 | 590 | 577 | 590 | 61,600 |
| 2024/09/25 | 580 | 580 | 575 | 577 | 9,500 |
| 2024/09/24 | 585 | 585 | 575 | 579 | 14,300 |
| 2024/09/20 | 576 | 578 | 576 | 578 | 5,000 |
| 2024/09/19 | 580 | 580 | 575 | 576 | 2,200 |
| 2024/09/18 | 578 | 579 | 572 | 579 | 2,500 |
| 2024/09/17 | 577 | 578 | 573 | 576 | 4,000 |
| 2024/09/13 | 571 | 576 | 570 | 576 | 4,700 |
| 2024/09/12 | 573 | 578 | 572 | 578 | 2,600 |
| 2024/09/11 | 574 | 576 | 571 | 572 | 3,500 |
| 2024/09/10 | 576 | 579 | 575 | 579 | 3,200 |
| 2024/09/09 | 572 | 575 | 571 | 574 | 1,900 |
| 2024/09/06 | 573 | 575 | 572 | 572 | 2,200 |
| 2024/09/05 | 577 | 577 | 570 | 571 | 5,900 |
| 2024/09/04 | 575 | 577 | 570 | 577 | 7,000 |
| 2024/09/03 | 579 | 579 | 575 | 575 | 2,600 |
| 2024/09/02 | 583 | 583 | 575 | 575 | 3,500 |
| 2024/08/30 | 583 | 583 | 579 | 579 | 4,300 |
| 2024/08/29 | 586 | 586 | 581 | 581 | 7,600 |
| 2024/08/28 | 585 | 585 | 581 | 585 | 3,400 |
| 2024/08/27 | 579 | 584 | 579 | 584 | 4,700 |
| 2024/08/26 | 579 | 580 | 576 | 578 | 3,700 |
| 2024/08/23 | 573 | 578 | 573 | 574 | 3,700 |
| 2024/08/22 | 572 | 575 | 572 | 573 | 3,300 |
| 2024/08/21 | 576 | 578 | 572 | 572 | 3,200 |
| 2024/08/20 | 575 | 576 | 572 | 576 | 4,600 |
| 2024/08/19 | 579 | 579 | 573 | 575 | 3,200 |
| 2024/08/16 | 583 | 583 | 572 | 573 | 3,800 |
| 2024/08/15 | 573 | 579 | 570 | 572 | 3,800 |
| 2024/08/14 | 570 | 579 | 570 | 571 | 3,100 |
| 2024/08/13 | 562 | 576 | 562 | 569 | 4,600 |
| 2024/08/09 | 572 | 583 | 562 | 562 | 8,900 |
| 2024/08/08 | 565 | 571 | 565 | 568 | 3,700 |
| 2024/08/07 | 550 | 573 | 550 | 564 | 9,200 |
| 2024/08/06 | 515 | 559 | 515 | 547 | 17,300 |
| 2024/08/05 | 560 | 566 | 503 | 503 | 33,700 |
| 2024/08/02 | 588 | 588 | 571 | 571 | 25,400 |
| 2024/08/01 | 590 | 594 | 586 | 589 | 5,000 |
| 2024/07/31 | 575 | 594 | 573 | 592 | 38,400 |
| 2024/07/30 | 612 | 615 | 568 | 568 | 99,400 |
| 2024/07/29 | 619 | 619 | 610 | 615 | 6,600 |
| 2024/07/26 | 609 | 615 | 606 | 611 | 22,600 |
| 2024/07/25 | 600 | 608 | 600 | 604 | 11,900 |
| 2024/07/24 | 608 | 608 | 601 | 604 | 5,100 |
| 2024/07/23 | 603 | 608 | 600 | 607 | 10,700 |
| 2024/07/22 | 598 | 603 | 598 | 603 | 4,600 |
| 2024/07/19 | 597 | 602 | 596 | 602 | 3,200 |
| 2024/07/18 | 601 | 602 | 597 | 602 | 3,600 |
| 2024/07/17 | 601 | 601 | 595 | 599 | 5,700 |
| 2024/07/16 | 600 | 602 | 594 | 599 | 7,800 |
| 2024/07/12 | 596 | 601 | 592 | 600 | 5,300 |
| 2024/07/11 | 595 | 598 | 591 | 592 | 9,100 |
| 2024/07/10 | 596 | 600 | 595 | 595 | 6,100 |
| 2024/07/09 | 600 | 603 | 596 | 596 | 9,100 |
| 2024/07/08 | 603 | 605 | 600 | 600 | 5,700 |
| 2024/07/05 | 603 | 604 | 600 | 603 | 5,600 |
| 2024/07/04 | 603 | 606 | 602 | 605 | 4,600 |
| 2024/07/03 | 606 | 608 | 602 | 602 | 5,300 |
| 2024/07/02 | 605 | 607 | 605 | 606 | 6,900 |
| 2024/07/01 | 609 | 609 | 606 | 606 | 12,500 |
| 2024/06/28 | 602 | 607 | 602 | 607 | 15,700 |
| 2024/06/27 | 599 | 600 | 597 | 600 | 4,600 |
| 2024/06/26 | 598 | 598 | 595 | 598 | 4,100 |
| 2024/06/25 | 592 | 597 | 592 | 594 | 2,600 |
| 2024/06/24 | 597 | 597 | 592 | 592 | 3,400 |
| 2024/06/21 | 595 | 597 | 590 | 593 | 5,300 |
| 2024/06/20 | 593 | 595 | 591 | 592 | 4,500 |
| 2024/06/19 | 593 | 594 | 591 | 593 | 3,100 |
| 2024/06/18 | 593 | 593 | 589 | 590 | 3,300 |
| 2024/06/17 | 594 | 594 | 585 | 592 | 5,100 |
| 2024/06/14 | 585 | 592 | 585 | 591 | 6,300 |
| 2024/06/13 | 594 | 594 | 585 | 585 | 6,000 |
| 2024/06/12 | 594 | 594 | 589 | 592 | 4,100 |
| 2024/06/11 | 590 | 594 | 589 | 592 | 6,100 |
| 2024/06/10 | 587 | 590 | 587 | 590 | 2,100 |
| 2024/06/07 | 590 | 592 | 587 | 587 | 3,300 |
| 2024/06/06 | 590 | 592 | 589 | 590 | 3,800 |
| 2024/06/05 | 595 | 595 | 591 | 591 | 2,600 |
| 2024/06/04 | 599 | 599 | 592 | 595 | 5,600 |
| 2024/06/03 | 599 | 599 | 593 | 598 | 4,900 |
| 2024/05/31 | 592 | 595 | 590 | 595 | 4,800 |
| 2024/05/30 | 584 | 591 | 583 | 591 | 7,600 |
| 2024/05/29 | 590 | 591 | 581 | 581 | 9,500 |
| 2024/05/28 | 597 | 597 | 590 | 590 | 4,600 |
| 2024/05/27 | 590 | 594 | 588 | 593 | 5,400 |
| 2024/05/24 | 590 | 591 | 587 | 587 | 5,200 |
| 2024/05/23 | 586 | 590 | 586 | 589 | 3,400 |
| 2024/05/22 | 590 | 593 | 585 | 585 | 7,100 |
| 2024/05/21 | 595 | 598 | 590 | 590 | 7,900 |
| 2024/05/20 | 593 | 598 | 593 | 597 | 3,500 |
| 2024/05/17 | 587 | 592 | 585 | 592 | 6,200 |
| 2024/05/16 | 595 | 595 | 581 | 587 | 12,400 |
| 2024/05/15 | 613 | 613 | 595 | 599 | 16,700 |
| 2024/05/14 | 600 | 604 | 597 | 604 | 3,300 |
| 2024/05/13 | 600 | 604 | 597 | 600 | 8,900 |
| 2024/05/10 | 609 | 609 | 600 | 603 | 9,200 |
| 2024/05/09 | 603 | 608 | 597 | 605 | 22,400 |
| 2024/05/08 | 595 | 599 | 594 | 596 | 7,900 |
| 2024/05/07 | 605 | 605 | 594 | 595 | 13,500 |
| 2024/05/02 | 603 | 606 | 600 | 600 | 8,300 |
| 2024/05/01 | 596 | 600 | 591 | 598 | 9,000 |
| 2024/04/30 | 586 | 597 | 586 | 596 | 21,600 |
| 2024/04/26 | 602 | 602 | 581 | 581 | 84,000 |
| 2024/04/25 | 615 | 615 | 602 | 612 | 11,500 |
| 2024/04/24 | 620 | 620 | 612 | 612 | 8,200 |
| 2024/04/23 | 604 | 617 | 604 | 615 | 7,900 |
| 2024/04/22 | 596 | 620 | 596 | 604 | 30,800 |
| 2024/04/19 | 595 | 596 | 587 | 590 | 15,200 |
| 2024/04/18 | 586 | 606 | 586 | 596 | 23,700 |
| 2024/04/17 | 595 | 595 | 582 | 586 | 15,400 |
| 2024/04/16 | 597 | 601 | 585 | 590 | 33,000 |
| 2024/04/15 | 598 | 603 | 591 | 597 | 16,200 |
| 2024/04/12 | 599 | 599 | 595 | 599 | 11,600 |
| 2024/04/11 | 599 | 600 | 595 | 600 | 7,100 |
| 2024/04/10 | 591 | 603 | 591 | 600 | 13,800 |
| 2024/04/09 | 608 | 608 | 592 | 593 | 21,700 |
| 2024/04/08 | 607 | 610 | 602 | 604 | 16,800 |
| 2024/04/05 | 612 | 612 | 605 | 607 | 9,900 |
| 2024/04/04 | 623 | 623 | 611 | 617 | 15,600 |
| 2024/04/03 | 605 | 624 | 602 | 616 | 28,500 |
| 2024/04/02 | 612 | 613 | 594 | 604 | 38,300 |
| 2024/04/01 | 623 | 623 | 613 | 613 | 30,800 |
| 2024/03/29 | 630 | 637 | 622 | 626 | 32,800 |
| 2024/03/28 | 633 | 646 | 625 | 628 | 102,800 |
| 2024/03/27 | 666 | 668 | 660 | 668 | 253,000 |
| 2024/03/26 | 662 | 665 | 657 | 659 | 79,100 |
| 2024/03/25 | 660 | 661 | 653 | 657 | 93,200 |
| 2024/03/22 | 669 | 669 | 656 | 661 | 58,800 |
| 2024/03/21 | 670 | 672 | 659 | 661 | 46,600 |
| 2024/03/19 | 665 | 668 | 659 | 661 | 34,500 |
| 2024/03/18 | 663 | 667 | 661 | 663 | 25,600 |
| 2024/03/15 | 660 | 660 | 653 | 653 | 23,300 |
| 2024/03/14 | 658 | 662 | 651 | 657 | 24,300 |
| 2024/03/13 | 665 | 679 | 657 | 657 | 36,900 |
| 2024/03/12 | 660 | 662 | 652 | 658 | 24,000 |
| 2024/03/11 | 651 | 668 | 651 | 652 | 67,900 |
| 2024/03/08 | 646 | 647 | 643 | 646 | 18,100 |
| 2024/03/07 | 641 | 648 | 639 | 642 | 22,200 |
| 2024/03/06 | 632 | 640 | 631 | 639 | 20,800 |
| 2024/03/05 | 624 | 629 | 622 | 629 | 20,500 |
| 2024/03/04 | 621 | 622 | 616 | 621 | 27,100 |
| 2024/03/01 | 610 | 619 | 610 | 619 | 25,500 |
| 2024/02/29 | 603 | 613 | 603 | 609 | 39,100 |
| 2024/02/28 | 600 | 604 | 598 | 598 | 18,100 |
| 2024/02/27 | 598 | 600 | 595 | 600 | 11,800 |
| 2024/02/26 | 610 | 610 | 592 | 597 | 27,700 |
| 2024/02/22 | 610 | 610 | 601 | 601 | 13,400 |
| 2024/02/21 | 600 | 609 | 598 | 604 | 22,100 |
| 2024/02/20 | 599 | 603 | 596 | 598 | 13,400 |
| 2024/02/19 | 596 | 600 | 595 | 595 | 9,600 |
| 2024/02/16 | 590 | 596 | 590 | 591 | 9,300 |
| 2024/02/15 | 599 | 599 | 590 | 590 | 17,500 |
| 2024/02/14 | 598 | 600 | 592 | 599 | 16,900 |
| 2024/02/13 | 595 | 598 | 595 | 596 | 12,300 |
| 2024/02/09 | 597 | 600 | 595 | 595 | 7,800 |
| 2024/02/08 | 598 | 599 | 595 | 595 | 8,900 |
| 2024/02/07 | 598 | 599 | 595 | 596 | 9,600 |
| 2024/02/06 | 600 | 600 | 596 | 596 | 12,500 |
| 2024/02/05 | 599 | 599 | 594 | 596 | 15,100 |
| 2024/02/02 | 590 | 600 | 590 | 594 | 9,800 |
| 2024/02/01 | 592 | 593 | 589 | 589 | 14,200 |
| 2024/01/31 | 592 | 596 | 588 | 589 | 27,000 |
| 2024/01/30 | 605 | 611 | 589 | 589 | 108,200 |
| 2024/01/29 | 592 | 600 | 591 | 600 | 14,800 |
| 2024/01/26 | 597 | 597 | 590 | 590 | 15,700 |
| 2024/01/25 | 597 | 600 | 593 | 593 | 15,200 |
| 2024/01/24 | 595 | 596 | 590 | 593 | 9,400 |
| 2024/01/23 | 594 | 595 | 587 | 590 | 14,700 |
| 2024/01/22 | 578 | 595 | 578 | 589 | 23,900 |
| 2024/01/19 | 590 | 591 | 578 | 578 | 28,900 |
| 2024/01/18 | 600 | 602 | 590 | 590 | 20,000 |
| 2024/01/17 | 600 | 603 | 598 | 598 | 13,500 |
| 2024/01/16 | 599 | 603 | 591 | 598 | 14,400 |
| 2024/01/15 | 590 | 603 | 585 | 594 | 27,400 |
| 2024/01/12 | 602 | 602 | 580 | 586 | 41,900 |
| 2024/01/11 | 615 | 615 | 602 | 603 | 26,800 |
| 2024/01/10 | 640 | 643 | 617 | 617 | 33,400 |
| 2024/01/09 | 628 | 644 | 626 | 637 | 26,300 |
| 2024/01/05 | 601 | 625 | 601 | 625 | 36,400 |
| 2024/01/04 | 592 | 600 | 587 | 600 | 24,100 |