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
2008/12/25 810 810 810 810 300
2008/12/22 880 880 820 820 900
2008/12/19 850 882 850 882 1,200
2008/12/18 850 850 850 850 700
2008/12/16 850 850 850 850 400
2008/12/15 875 875 850 850 6,200
2008/12/12 895 895 880 880 3,700
2008/12/11 920 920 889 890 6,200
2008/12/10 910 910 910 910 300
2008/11/25 950 950 901 901 500
2008/11/21 950 950 950 950 100
2008/11/19 950 950 950 950 100
2008/11/18 950 950 950 950 100
2008/11/17 950 950 950 950 1,600
2008/11/14 940 940 940 940 1,200
2008/11/13 920 940 920 930 500
2008/11/12 900 900 900 900 300
2008/11/11 901 901 891 891 1,200
2008/11/06 901 901 901 901 300
2008/11/05 801 801 801 801 100
2008/10/20 870 870 870 870 100
2008/10/15 860 860 860 860 2,400
2008/10/14 768 850 768 850 1,100
2008/10/10 750 750 701 750 3,800
2008/10/09 786 786 750 750 700
2008/10/08 885 885 786 786 800
2008/10/07 885 885 885 885 100
2008/10/06 905 905 885 885 300
2008/10/01 925 925 905 905 1,000
2008/09/19 925 925 925 925 100
2008/09/18 925 925 925 925 100
2008/09/17 925 925 925 925 100
2008/09/16 932 932 925 925 1,900
2008/09/12 905 925 900 925 2,000
2008/09/11 901 901 890 890 900
2008/09/09 880 880 880 880 300
2008/09/08 930 930 880 880 1,400
2008/09/03 950 950 930 930 500
2008/09/02 950 950 950 950 100
2008/09/01 950 950 950 950 100
2008/08/29 950 950 950 950 100
2008/08/28 950 950 950 950 100
2008/08/27 950 950 950 950 100
2008/08/26 950 950 950 950 100
2008/08/25 950 950 950 950 100
2008/08/22 965 965 950 950 300
2008/08/21 965 965 965 965 100
2008/08/20 970 970 965 965 200
2008/08/19 970 970 970 970 100
2008/08/18 970 970 970 970 100
2008/08/15 985 985 985 985 2,700
2008/08/14 990 990 990 990 100
2008/08/13 985 990 976 990 700
2008/08/12 989 989 985 985 400
2008/08/11 990 1,000 985 985 600
2008/08/08 980 980 980 980 100
2008/08/07 980 980 980 980 300
2008/08/06 1,025 1,025 970 971 4,900
2008/08/01 1,025 1,025 1,025 1,025 100
2008/07/31 1,025 1,025 1,025 1,025 100
2008/07/30 1,045 1,045 1,045 1,045 100
2008/07/29 1,048 1,048 1,048 1,048 100
2008/07/28 1,048 1,048 1,048 1,048 100
2008/07/25 1,048 1,048 1,048 1,048 100
2008/07/24 1,048 1,048 1,048 1,048 100
2008/07/23 1,049 1,049 1,049 1,049 100
2008/07/22 1,049 1,049 1,049 1,049 100
2008/07/18 1,049 1,049 1,049 1,049 100
2008/07/17 1,050 1,050 1,050 1,050 100
2008/07/16 1,050 1,050 1,050 1,050 200
2008/07/15 1,030 1,050 1,030 1,050 9,700
2008/07/14 980 1,020 980 1,020 3,200
2008/07/11 985 985 985 985 500
2008/07/10 980 980 980 980 300
2008/07/09 999 999 980 980 400
2008/07/07 972 972 972 972 200
2008/07/04 975 975 972 972 600
2008/07/03 975 975 975 975 200
2008/07/02 975 975 975 975 300
2008/07/01 975 975 975 975 300
2008/06/30 971 975 970 975 1,100
2008/06/24 971 971 971 971 100
2008/06/23 971 971 971 971 100
2008/06/18 974 974 971 971 2,300
2008/06/16 971 971 971 971 100
2008/06/13 990 990 971 971 2,700
2008/06/12 970 980 965 980 1,000
2008/06/11 970 970 968 970 400
2008/06/10 960 960 960 960 100
2008/06/09 960 960 960 960 100
2008/06/06 940 940 940 940 1,400
2008/06/05 940 940 940 940 100
2008/06/04 940 940 940 940 100
2008/06/02 940 940 940 940 200
2008/05/28 946 946 928 928 4,300
2008/05/26 940 940 937 937 400
2008/05/23 927 927 927 927 400
2008/05/22 951 951 945 945 300
2008/05/20 951 951 951 951 300
2008/05/19 980 980 980 980 100
2008/05/16 980 980 980 980 100
2008/05/15 980 980 980 980 2,600
2008/05/14 970 980 970 980 400
2008/05/13 970 970 970 970 300
2008/05/12 950 960 950 960 600
2008/05/09 950 950 950 950 2,700
2008/05/08 963 963 950 950 200
2008/05/07 961 962 942 942 1,000
2008/04/24 929 929 929 929 900
2008/04/22 949 949 949 949 100
2008/04/18 979 979 949 949 1,000
2008/04/17 979 979 979 979 100
2008/04/16 979 979 979 979 100
2008/04/15 989 989 979 979 2,800
2008/04/14 970 979 970 979 300
2008/04/11 955 965 955 965 300
2008/04/10 955 955 955 955 100
2008/04/09 928 938 928 938 200
2008/04/03 928 928 928 928 200
2008/03/24 955 955 955 955 300
2008/03/19 955 955 945 945 2,700
2008/03/18 984 984 945 945 1,100
2008/03/17 984 984 984 984 100
2008/03/14 984 984 984 984 2,700
2008/03/13 975 980 970 975 700
2008/03/12 967 970 967 970 300
2008/03/11 951 967 950 967 900
2008/03/04 961 961 951 951 200
2008/03/03 989 989 960 961 1,600
2008/02/29 989 989 989 989 200
2008/02/28 989 989 989 989 100
2008/02/27 990 990 990 990 100
2008/02/26 990 990 990 990 100
2008/02/20 970 970 968 968 1,300
2008/02/18 998 998 998 998 1,800
2008/02/15 981 991 980 991 1,900
2008/02/13 962 970 962 970 700
2008/02/06 941 941 941 941 100
2008/02/01 970 970 940 940 800
2008/01/30 980 980 980 980 100
2008/01/29 980 980 980 980 200
2008/01/24 979 979 979 979 100
2008/01/22 999 999 979 979 300
2008/01/21 999 999 999 999 100
2008/01/18 999 999 999 999 100
2008/01/17 1,000 1,000 999 999 200
2008/01/16 1,000 1,000 1,000 1,000 100
2008/01/15 1,005 1,005 1,000 1,000 2,500
2008/01/11 995 995 995 995 100
2008/01/10 995 995 995 995 200
2008/01/07 990 990 990 990 400

このページの先頭へ