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
2014/12/30 1,202 1,225 1,202 1,224 1,800
2014/12/29 1,201 1,223 1,197 1,197 4,200
2014/12/26 1,203 1,220 1,191 1,201 3,500
2014/12/25 1,201 1,203 1,201 1,203 700
2014/12/24 1,213 1,213 1,187 1,200 3,200
2014/12/22 1,214 1,214 1,214 1,214 200
2014/12/19 1,201 1,216 1,201 1,215 800
2014/12/18 1,201 1,201 1,201 1,201 400
2014/12/17 1,200 1,200 1,190 1,197 1,000
2014/12/16 1,201 1,201 1,192 1,200 2,200
2014/12/15 1,224 1,224 1,195 1,195 14,700
2014/12/12 1,196 1,216 1,196 1,215 6,400
2014/12/11 1,194 1,199 1,184 1,195 1,300
2014/12/10 1,212 1,212 1,192 1,192 4,000
2014/12/09 1,217 1,217 1,215 1,215 300
2014/12/08 1,220 1,220 1,217 1,217 600
2014/12/05 1,230 1,230 1,220 1,220 1,000
2014/12/04 1,204 1,226 1,204 1,226 1,000
2014/12/03 1,200 1,228 1,200 1,228 6,100
2014/12/02 1,190 1,190 1,181 1,183 900
2014/12/01 1,190 1,192 1,190 1,192 500
2014/11/28 1,200 1,200 1,197 1,200 1,200
2014/11/27 1,200 1,200 1,200 1,200 400
2014/11/26 1,190 1,200 1,190 1,200 1,200
2014/11/25 1,180 1,195 1,180 1,195 600
2014/11/20 1,181 1,181 1,180 1,180 800
2014/11/19 1,199 1,200 1,181 1,181 2,400
2014/11/18 1,187 1,188 1,187 1,188 200
2014/11/17 1,200 1,200 1,180 1,199 2,000
2014/11/14 1,228 1,228 1,200 1,200 4,500
2014/11/13 1,209 1,220 1,203 1,220 600
2014/11/12 1,227 1,227 1,218 1,218 2,100
2014/11/11 1,227 1,228 1,227 1,228 1,200
2014/11/10 1,208 1,228 1,196 1,228 1,700
2014/11/07 1,203 1,228 1,203 1,215 2,000
2014/11/06 1,235 1,235 1,201 1,201 1,500
2014/11/05 1,210 1,215 1,205 1,210 1,100
2014/11/04 1,210 1,212 1,200 1,210 5,700
2014/10/31 1,200 1,200 1,200 1,200 500
2014/10/29 1,198 1,200 1,195 1,200 500
2014/10/24 1,196 1,200 1,196 1,196 1,000
2014/10/23 1,190 1,195 1,190 1,195 500
2014/10/22 1,190 1,190 1,189 1,189 200
2014/10/21 1,180 1,180 1,180 1,180 100
2014/10/20 1,187 1,187 1,187 1,187 100
2014/10/17 1,171 1,171 1,157 1,157 300
2014/10/16 1,177 1,177 1,171 1,171 1,100
2014/10/15 1,195 1,195 1,195 1,195 800
2014/10/14 1,182 1,190 1,170 1,185 2,300
2014/10/10 1,247 1,247 1,220 1,220 1,400
2014/10/09 1,246 1,250 1,240 1,240 1,600
2014/10/08 1,250 1,250 1,244 1,245 800
2014/10/07 1,245 1,300 1,245 1,300 5,000
2014/10/06 1,235 1,245 1,235 1,245 700
2014/10/03 1,220 1,235 1,220 1,235 5,200
2014/10/02 1,210 1,225 1,201 1,220 3,600
2014/10/01 1,199 1,230 1,199 1,230 3,800
2014/09/30 1,222 1,222 1,201 1,204 800
2014/09/29 1,203 1,203 1,203 1,203 300
2014/09/26 1,238 1,238 1,222 1,222 700
2014/09/25 1,222 1,238 1,222 1,238 2,800
2014/09/24 1,222 1,222 1,221 1,221 200
2014/09/22 1,222 1,222 1,222 1,222 100
2014/09/19 1,225 1,225 1,222 1,222 500
2014/09/18 1,227 1,230 1,215 1,222 4,300
2014/09/17 1,224 1,225 1,220 1,225 8,900
2014/09/16 1,220 1,224 1,215 1,224 3,100
2014/09/12 1,218 1,220 1,192 1,220 7,500
2014/09/11 1,200 1,212 1,200 1,212 2,600
2014/09/10 1,200 1,200 1,200 1,200 300
2014/09/09 1,185 1,207 1,185 1,207 4,500
2014/09/08 1,185 1,203 1,185 1,203 5,200
2014/09/05 1,187 1,187 1,180 1,180 1,500
2014/09/04 1,188 1,188 1,188 1,188 1,000
2014/09/03 1,203 1,203 1,188 1,188 600
2014/09/02 1,192 1,205 1,192 1,204 3,000
2014/09/01 1,185 1,207 1,185 1,201 5,400
2014/08/29 1,191 1,207 1,185 1,200 10,400
2014/08/28 1,194 1,225 1,193 1,196 37,900
2014/08/27 1,195 1,229 1,195 1,229 8,100
2014/08/26 1,168 1,210 1,164 1,195 15,100
2014/08/25 1,150 1,165 1,150 1,164 3,500
2014/08/22 1,110 1,140 1,102 1,140 9,000
2014/08/21 1,075 1,128 1,075 1,128 1,800
2014/08/20 1,100 1,105 1,100 1,105 1,300
2014/08/19 1,100 1,100 1,100 1,100 2,000
2014/08/18 1,075 1,075 1,068 1,068 600
2014/08/15 1,071 1,075 1,071 1,075 1,400
2014/08/14 1,075 1,075 1,073 1,073 700
2014/08/13 1,060 1,061 1,060 1,061 800
2014/08/11 1,060 1,060 1,060 1,060 1,000
2014/08/08 1,069 1,077 1,061 1,077 1,500
2014/08/07 1,069 1,069 1,068 1,068 300
2014/08/05 1,069 1,069 1,069 1,069 100
2014/08/04 1,057 1,057 1,050 1,050 300
2014/08/01 1,070 1,070 1,070 1,070 1,400
2014/07/29 1,086 1,089 1,086 1,089 400
2014/07/28 1,087 1,087 1,087 1,087 100
2014/07/25 1,074 1,074 1,074 1,074 16,000
2014/07/24 1,053 1,074 1,053 1,074 600
2014/07/23 1,051 1,051 1,051 1,051 300
2014/07/22 1,050 1,050 1,050 1,050 600
2014/07/18 1,059 1,059 1,050 1,050 2,000
2014/07/17 1,063 1,063 1,063 1,063 300
2014/07/15 1,080 1,080 1,080 1,080 6,100
2014/07/14 1,076 1,079 1,071 1,079 1,800
2014/07/11 1,073 1,076 1,072 1,076 1,700
2014/07/10 1,075 1,076 1,070 1,076 900
2014/07/09 1,065 1,077 1,064 1,077 1,300
2014/07/08 1,066 1,070 1,061 1,070 800
2014/07/07 1,050 1,066 1,050 1,066 900
2014/07/04 1,047 1,054 1,047 1,054 600
2014/07/02 1,050 1,050 1,042 1,042 900
2014/07/01 1,040 1,040 1,040 1,040 100
2014/06/27 1,045 1,045 1,032 1,032 1,100
2014/06/26 1,045 1,045 1,032 1,040 600
2014/06/25 1,050 1,050 1,040 1,040 2,200
2014/06/24 1,053 1,053 1,051 1,051 600
2014/06/23 1,064 1,064 1,034 1,053 700
2014/06/20 1,051 1,051 1,048 1,048 1,100
2014/06/19 1,051 1,051 1,048 1,048 3,500
2014/06/18 1,040 1,048 1,040 1,048 11,100
2014/06/17 1,040 1,040 1,040 1,040 500
2014/06/16 1,046 1,046 1,040 1,040 2,200
2014/06/13 1,036 1,043 1,036 1,043 1,500
2014/06/12 1,030 1,036 1,030 1,036 12,200
2014/06/11 1,035 1,040 1,020 1,024 2,500
2014/06/10 1,034 1,035 1,034 1,035 600
2014/06/06 1,026 1,034 1,026 1,034 900
2014/06/05 1,038 1,038 1,038 1,038 1,700
2014/06/04 1,038 1,038 1,038 1,038 500
2014/06/03 1,025 1,040 1,025 1,038 1,000
2014/06/02 1,020 1,025 1,020 1,025 900
2014/05/29 1,025 1,030 1,025 1,030 700
2014/05/28 1,021 1,030 1,014 1,030 2,700
2014/05/27 1,017 1,029 1,017 1,029 4,600
2014/05/26 1,015 1,019 1,015 1,019 800
2014/05/23 1,004 1,018 1,004 1,018 1,300
2014/05/22 1,003 1,006 1,003 1,006 1,000
2014/05/21 1,005 1,005 1,005 1,005 100
2014/05/20 1,003 1,005 1,003 1,005 1,100
2014/05/19 1,015 1,015 1,006 1,006 1,500
2014/05/16 1,015 1,016 1,014 1,014 1,700
2014/05/15 1,023 1,023 1,023 1,023 1,500
2014/05/14 1,024 1,024 1,020 1,024 500
2014/05/13 1,031 1,031 1,013 1,013 2,900
2014/05/12 1,015 1,025 1,010 1,016 2,000
2014/05/09 1,003 1,015 1,003 1,015 900
2014/05/08 1,018 1,018 1,002 1,002 800
2014/04/30 1,014 1,014 1,014 1,014 500
2014/04/25 1,016 1,016 1,014 1,014 1,100
2014/04/24 1,016 1,016 1,016 1,016 400
2014/04/21 1,016 1,016 1,016 1,016 100
2014/04/18 1,012 1,012 1,012 1,012 200
2014/04/16 1,030 1,030 1,010 1,010 2,800
2014/04/15 1,039 1,039 1,039 1,039 1,100
2014/04/14 1,017 1,030 1,017 1,030 300
2014/04/10 1,017 1,017 1,017 1,017 100
2014/04/09 995 1,010 995 1,010 1,300
2014/04/08 1,020 1,020 1,020 1,020 400
2014/04/04 1,021 1,021 1,021 1,021 100
2014/04/03 1,021 1,021 1,021 1,021 100
2014/04/02 1,037 1,037 1,020 1,020 200
2014/03/31 1,037 1,037 1,037 1,037 100
2014/03/27 1,010 1,010 1,010 1,010 400
2014/03/26 1,025 1,025 1,016 1,016 700
2014/03/25 1,016 1,025 1,016 1,025 200
2014/03/24 1,016 1,016 1,016 1,016 200
2014/03/20 1,023 1,025 1,016 1,020 1,100
2014/03/18 1,020 1,020 1,020 1,020 4,000
2014/03/17 1,040 1,040 1,036 1,036 1,300
2014/03/14 1,038 1,040 1,038 1,040 1,200
2014/03/13 1,056 1,062 1,036 1,061 2,100
2014/03/11 1,058 1,060 1,052 1,060 1,100
2014/03/10 1,050 1,050 1,050 1,050 1,300
2014/03/06 1,040 1,040 1,037 1,037 200
2014/03/05 1,073 1,073 1,026 1,026 500
2014/03/04 1,053 1,053 1,053 1,053 200
2014/02/28 1,021 1,021 1,021 1,021 1,100
2014/02/27 1,039 1,039 1,025 1,025 1,100
2014/02/25 1,035 1,036 1,035 1,036 500
2014/02/24 1,035 1,035 1,035 1,035 100
2014/02/21 1,035 1,035 1,035 1,035 300
2014/02/20 1,032 1,032 1,030 1,030 800
2014/02/19 1,043 1,044 1,042 1,044 800
2014/02/17 1,031 1,039 1,031 1,039 1,200
2014/02/14 1,038 1,050 1,028 1,033 4,600
2014/02/13 1,050 1,051 1,047 1,048 2,300
2014/02/12 1,070 1,070 1,057 1,057 700
2014/02/10 1,058 1,063 1,056 1,056 2,800
2014/02/07 1,036 1,080 1,036 1,080 1,100
2014/02/06 1,025 1,045 1,025 1,045 200
2014/02/04 1,055 1,055 1,055 1,055 1,000
2014/02/03 1,055 1,055 1,020 1,031 2,400
2014/01/30 1,095 1,095 1,095 1,095 100
2014/01/29 1,055 1,100 1,050 1,099 5,900
2014/01/27 1,050 1,055 1,050 1,055 1,800
2014/01/24 1,080 1,080 1,076 1,080 1,700
2014/01/23 1,105 1,105 1,090 1,090 2,900
2014/01/22 1,101 1,104 1,089 1,090 2,500
2014/01/21 1,090 1,098 1,081 1,088 1,800
2014/01/20 1,095 1,100 1,095 1,099 1,500
2014/01/17 1,094 1,094 1,094 1,094 200
2014/01/16 1,060 1,098 1,060 1,094 1,700
2014/01/15 1,054 1,063 1,054 1,058 2,300
2014/01/14 1,044 1,047 1,037 1,044 3,000
2014/01/10 1,060 1,060 1,030 1,045 1,300
2014/01/09 1,050 1,050 1,050 1,050 1,000
2014/01/08 1,050 1,050 1,050 1,050 200
2014/01/07 1,065 1,065 1,040 1,040 600
2014/01/06 1,025 1,039 1,025 1,038 1,000

このページの先頭へ