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

ハリマ共和物産(7444)の株価時系列情報

ハリマ共和物産(7444)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
2024/03/28 2,406 2,406 2,406 2,406 100
2024/03/27 2,519 2,519 2,400 2,447 6,900
2024/03/26 2,278 2,520 2,278 2,519 6,500
2024/03/25 2,300 2,366 2,300 2,326 3,700
2024/03/22 2,197 2,347 2,168 2,347 6,100
2024/03/21 2,145 2,233 2,138 2,210 9,200
2024/03/19 2,107 2,150 2,107 2,150 1,200
2024/03/18 2,130 2,130 2,107 2,107 3,900
2024/03/15 2,130 2,130 2,130 2,130 1,100
2024/03/14 2,150 2,155 2,138 2,153 1,400
2024/03/13 2,145 2,185 2,135 2,150 700
2024/03/12 2,091 2,150 2,091 2,145 1,800
2024/03/11 2,082 2,159 2,082 2,101 1,800
2024/03/08 2,085 2,119 2,077 2,095 2,800
2024/03/07 2,120 2,120 2,077 2,086 5,900
2024/03/06 2,150 2,150 2,115 2,120 4,100
2024/03/05 2,157 2,157 2,144 2,150 800
2024/03/04 2,162 2,162 2,145 2,161 2,800
2024/03/01 2,161 2,181 2,160 2,181 2,000
2024/02/29 2,166 2,166 2,160 2,161 900
2024/02/28 2,200 2,242 2,188 2,205 2,100
2024/02/26 2,200 2,248 2,152 2,215 4,100
2024/02/22 2,278 2,278 2,176 2,176 1,800
2024/02/21 2,280 2,280 2,231 2,231 200
2024/02/20 2,285 2,305 2,200 2,280 1,800
2024/02/19 2,115 2,400 2,106 2,335 9,900
2024/02/16 2,100 2,151 2,100 2,129 8,000
2024/02/15 2,160 2,160 2,041 2,050 11,700
2024/02/14 2,290 2,290 2,118 2,167 9,900
2024/02/13 2,500 2,520 2,179 2,300 15,500
2024/02/09 2,710 2,728 2,400 2,400 15,000
2024/02/08 2,600 2,750 2,600 2,728 7,000
2024/02/07 2,599 2,610 2,543 2,600 3,600
2024/02/06 2,547 2,600 2,498 2,598 10,100
2024/02/05 2,530 2,544 2,515 2,520 3,000
2024/02/02 2,500 2,528 2,500 2,528 6,100
2024/02/01 2,450 2,498 2,450 2,498 3,700
2024/01/31 2,470 2,471 2,451 2,471 3,500
2024/01/30 2,426 2,470 2,426 2,470 3,500
2024/01/29 2,420 2,456 2,419 2,426 59,400
2024/01/26 2,406 2,424 2,405 2,420 800
2024/01/25 2,420 2,433 2,407 2,412 800
2024/01/24 2,411 2,422 2,411 2,422 800
2024/01/23 2,420 2,443 2,404 2,405 5,200
2024/01/22 2,416 2,432 2,367 2,386 5,500
2024/01/19 2,373 2,416 2,340 2,416 5,300
2024/01/18 2,284 2,374 2,284 2,374 5,700
2024/01/17 2,322 2,322 2,282 2,285 3,100
2024/01/16 2,324 2,330 2,303 2,327 800
2024/01/15 2,320 2,336 2,291 2,324 5,100
2024/01/12 2,321 2,345 2,301 2,329 3,800
2024/01/11 2,348 2,355 2,320 2,321 2,900
2024/01/10 2,323 2,375 2,284 2,349 11,300
2024/01/09 2,267 2,323 2,267 2,323 9,800
2024/01/05 2,267 2,276 2,267 2,267 500
2024/01/04 2,273 2,296 2,236 2,267 3,200
2023/12/29 2,304 2,328 2,263 2,284 3,500
2023/12/28 2,300 2,338 2,297 2,334 1,500
2023/12/27 2,206 2,340 2,206 2,339 10,200
2023/12/26 2,200 2,300 2,150 2,251 8,500
2023/12/25 2,125 2,200 2,125 2,200 9,800
2023/12/22 2,076 2,136 2,076 2,136 12,000
2023/12/21 2,054 2,074 2,016 2,074 2,700
2023/12/20 2,067 2,090 2,033 2,054 1,100
2023/12/19 2,038 2,090 2,037 2,067 4,900
2023/12/18 2,020 2,049 2,017 2,038 4,300
2023/12/15 2,033 2,039 2,014 2,039 4,200
2023/12/14 2,030 2,032 2,006 2,032 2,700
2023/12/13 2,024 2,030 2,010 2,030 2,500
2023/12/12 2,010 2,030 1,984 2,024 4,300
2023/12/11 2,036 2,036 1,941 1,993 5,400
2023/12/08 2,020 2,038 1,999 2,036 3,400
2023/12/07 2,031 2,039 2,008 2,033 3,300
2023/12/06 2,038 2,038 2,000 2,031 5,500
2023/12/05 2,016 2,048 2,016 2,038 9,000
2023/12/04 2,040 2,042 2,002 2,027 4,700
2023/12/01 2,043 2,043 2,022 2,042 4,200
2023/11/30 2,037 2,043 2,009 2,038 6,000
2023/11/29 1,990 2,037 1,977 2,035 5,200
2023/11/28 2,036 2,037 1,984 2,003 3,000
2023/11/27 1,946 2,035 1,935 2,021 16,000
2023/11/24 1,955 1,955 1,950 1,950 300
2023/11/22 1,956 1,959 1,956 1,959 200
2023/11/21 1,948 1,971 1,933 1,971 6,200
2023/11/20 1,913 1,972 1,913 1,959 6,900
2023/11/17 1,803 1,914 1,799 1,913 15,200
2023/11/16 1,828 1,828 1,802 1,822 1,200
2023/11/15 1,880 1,880 1,843 1,843 2,100
2023/11/14 1,839 1,888 1,735 1,870 23,500
2023/11/13 1,835 1,922 1,801 1,906 25,900
2023/11/10 1,750 1,840 1,740 1,837 8,800
2023/11/09 1,760 1,762 1,749 1,762 700
2023/11/08 1,778 1,778 1,745 1,760 700
2023/11/07 1,779 1,779 1,752 1,774 2,700
2023/11/06 1,750 1,785 1,716 1,783 5,800
2023/11/02 1,734 1,747 1,706 1,747 9,100
2023/11/01 1,697 1,739 1,690 1,730 7,800
2023/10/31 1,659 1,695 1,659 1,694 3,100
2023/10/30 1,662 1,684 1,662 1,684 1,100
2023/10/27 1,678 1,693 1,655 1,686 1,100
2023/10/26 1,684 1,686 1,660 1,679 1,100
2023/10/25 1,695 1,695 1,684 1,687 1,100
2023/10/24 1,685 1,697 1,658 1,679 4,500
2023/10/23 1,665 1,696 1,665 1,685 5,300
2023/10/20 1,655 1,670 1,654 1,654 2,000
2023/10/19 1,652 1,663 1,639 1,662 1,500
2023/10/18 1,638 1,660 1,638 1,657 7,700
2023/10/17 1,655 1,655 1,640 1,642 2,200
2023/10/16 1,646 1,666 1,639 1,657 2,700
2023/10/13 1,625 1,667 1,625 1,646 28,900
2023/10/12 1,645 1,660 1,636 1,660 2,800
2023/10/11 1,650 1,650 1,611 1,644 1,600
2023/10/10 1,626 1,650 1,625 1,648 5,100
2023/10/06 1,611 1,645 1,611 1,625 2,100
2023/10/05 1,623 1,626 1,617 1,618 2,900
2023/10/04 1,605 1,620 1,589 1,600 6,400
2023/10/03 1,661 1,661 1,611 1,615 3,800
2023/10/02 1,644 1,661 1,644 1,661 4,700
2023/09/29 1,662 1,662 1,639 1,647 900
2023/09/28 1,659 1,660 1,647 1,660 1,400
2023/09/27 1,652 1,665 1,651 1,663 700
2023/09/26 1,661 1,668 1,660 1,668 1,100
2023/09/25 1,664 1,664 1,660 1,660 600
2023/09/22 1,663 1,671 1,660 1,671 4,200
2023/09/21 1,676 1,680 1,671 1,674 4,000
2023/09/20 1,686 1,686 1,667 1,682 1,700
2023/09/19 1,678 1,686 1,677 1,682 2,300
2023/09/15 1,673 1,687 1,654 1,678 6,200
2023/09/14 1,673 1,673 1,665 1,672 1,400
2023/09/13 1,652 1,664 1,650 1,664 800
2023/09/12 1,665 1,672 1,650 1,651 3,200
2023/09/11 1,669 1,672 1,657 1,667 4,000
2023/09/08 1,630 1,668 1,630 1,665 2,400
2023/09/07 1,630 1,655 1,627 1,635 2,800
2023/09/06 1,665 1,679 1,607 1,668 10,900
2023/09/05 1,661 1,661 1,651 1,659 500
2023/09/04 1,666 1,666 1,646 1,664 1,300
2023/09/01 1,647 1,671 1,641 1,671 1,300
2023/08/31 1,666 1,666 1,631 1,651 1,400
2023/08/30 1,669 1,671 1,654 1,666 600
2023/08/29 1,661 1,676 1,649 1,669 8,300
2023/08/28 1,648 1,661 1,631 1,661 7,100
2023/08/25 1,637 1,643 1,635 1,642 1,300
2023/08/24 1,647 1,648 1,632 1,648 3,900
2023/08/23 1,647 1,647 1,629 1,647 6,600
2023/08/22 1,620 1,651 1,620 1,638 17,600
2023/08/21 1,586 1,608 1,571 1,601 15,800
2023/08/18 1,582 1,588 1,577 1,588 9,600
2023/08/17 1,571 1,581 1,570 1,571 7,800
2023/08/16 1,579 1,584 1,575 1,577 5,400
2023/08/15 1,584 1,584 1,579 1,581 3,900
2023/08/14 1,581 1,589 1,574 1,585 9,800
2023/08/10 1,582 1,599 1,573 1,594 19,700
2023/08/09 1,589 1,589 1,578 1,581 3,100
2023/08/08 1,576 1,589 1,575 1,585 20,600
2023/08/07 1,589 1,589 1,571 1,571 4,200
2023/08/04 1,577 1,580 1,572 1,579 2,000
2023/08/03 1,580 1,589 1,572 1,577 43,200
2023/08/02 1,590 1,590 1,584 1,584 6,200
2023/08/01 1,590 1,590 1,583 1,590 3,600
2023/07/31 1,590 1,590 1,585 1,590 13,700
2023/07/28 1,588 1,592 1,580 1,590 8,100
2023/07/27 1,589 1,589 1,582 1,586 2,000
2023/07/26 1,587 1,595 1,587 1,589 2,300
2023/07/25 1,595 1,599 1,595 1,595 5,400
2023/07/24 1,588 1,600 1,588 1,592 3,800
2023/07/21 1,591 1,591 1,587 1,587 500
2023/07/20 1,582 1,591 1,581 1,591 900
2023/07/19 1,595 1,595 1,560 1,589 6,400
2023/07/18 1,608 1,622 1,595 1,595 2,200
2023/07/14 1,610 1,621 1,608 1,608 10,400
2023/07/13 1,618 1,621 1,602 1,621 1,800
2023/07/12 1,619 1,622 1,614 1,614 2,700
2023/07/11 1,620 1,625 1,615 1,615 5,100
2023/07/10 1,603 1,612 1,591 1,612 4,400
2023/07/07 1,572 1,602 1,572 1,586 2,200
2023/07/06 1,600 1,604 1,595 1,595 6,100
2023/07/05 1,598 1,603 1,598 1,600 2,500
2023/07/04 1,604 1,605 1,591 1,593 3,000
2023/07/03 1,592 1,592 1,589 1,591 10,200
2023/06/30 1,591 1,592 1,588 1,592 4,600
2023/06/29 1,592 1,595 1,585 1,591 7,600
2023/06/28 1,594 1,594 1,585 1,590 3,200
2023/06/27 1,590 1,595 1,551 1,592 12,200
2023/06/26 1,586 1,608 1,586 1,589 9,700
2023/06/23 1,610 1,610 1,594 1,602 2,200
2023/06/22 1,612 1,622 1,607 1,610 3,300
2023/06/21 1,613 1,613 1,608 1,612 600
2023/06/20 1,599 1,617 1,595 1,604 3,700
2023/06/19 1,608 1,615 1,599 1,599 3,000
2023/06/16 1,602 1,619 1,602 1,614 5,000
2023/06/15 1,587 1,600 1,587 1,597 10,800
2023/06/14 1,579 1,587 1,578 1,585 3,200
2023/06/13 1,580 1,588 1,577 1,579 7,700
2023/06/12 1,560 1,575 1,556 1,575 6,300
2023/06/09 1,564 1,565 1,556 1,558 2,200
2023/06/08 1,545 1,564 1,545 1,564 6,500
2023/06/07 1,545 1,548 1,544 1,545 4,700
2023/06/06 1,545 1,545 1,532 1,543 8,400
2023/06/05 1,545 1,549 1,545 1,545 6,900

このページの先頭へ