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
2016/12/30 1,350 1,376 1,345 1,376 1,400
2016/12/29 1,341 1,370 1,341 1,370 900
2016/12/28 1,358 1,358 1,342 1,350 4,900
2016/12/27 1,365 1,367 1,365 1,367 2,200
2016/12/22 1,396 1,396 1,356 1,395 3,500
2016/12/21 1,415 1,419 1,414 1,414 1,800
2016/12/20 1,413 1,474 1,413 1,420 12,500
2016/12/19 1,431 1,431 1,401 1,413 4,000
2016/12/16 1,441 1,442 1,431 1,434 3,400
2016/12/15 1,427 1,436 1,427 1,431 6,600
2016/12/14 1,390 1,417 1,390 1,417 4,200
2016/12/13 1,373 1,410 1,373 1,395 2,900
2016/12/12 1,396 1,396 1,374 1,374 3,000
2016/12/09 1,377 1,404 1,356 1,404 1,900
2016/12/08 1,395 1,395 1,395 1,395 200
2016/12/07 1,380 1,405 1,380 1,405 1,000
2016/12/06 1,360 1,387 1,360 1,380 2,100
2016/12/05 1,360 1,371 1,350 1,350 1,400
2016/12/02 1,387 1,387 1,322 1,374 9,400
2016/12/01 1,446 1,459 1,405 1,406 6,800
2016/11/30 1,494 1,494 1,459 1,461 3,300
2016/11/29 1,490 1,505 1,471 1,495 8,600
2016/11/28 1,445 1,471 1,444 1,471 9,300
2016/11/25 1,455 1,480 1,406 1,420 22,800
2016/11/24 1,300 1,305 1,264 1,305 33,500
2016/11/22 1,300 1,300 1,282 1,300 3,800
2016/11/21 1,306 1,313 1,300 1,300 2,800
2016/11/18 1,320 1,320 1,285 1,310 5,500
2016/11/17 1,275 1,318 1,275 1,315 4,500
2016/11/16 1,300 1,300 1,261 1,282 10,600
2016/11/15 1,250 1,320 1,250 1,292 61,800
2016/11/14 1,118 1,118 1,100 1,107 9,100
2016/11/11 1,100 1,109 1,083 1,096 3,400
2016/11/10 1,086 1,094 1,083 1,094 4,100
2016/11/09 1,100 1,100 1,070 1,070 4,600
2016/11/08 1,106 1,106 1,077 1,080 5,400
2016/11/07 1,099 1,099 1,087 1,087 1,600
2016/11/04 1,092 1,104 1,074 1,092 1,800
2016/11/02 1,097 1,097 1,071 1,071 300
2016/11/01 1,075 1,076 1,075 1,076 1,700
2016/10/31 1,080 1,081 1,080 1,080 4,400
2016/10/24 1,080 1,080 1,080 1,080 1,400
2016/10/20 1,095 1,095 1,095 1,095 1,000
2016/10/19 1,089 1,095 1,089 1,095 1,500
2016/10/17 1,080 1,080 1,080 1,080 1,000
2016/10/14 1,088 1,088 1,088 1,088 2,000
2016/10/13 1,071 1,079 1,070 1,079 600
2016/10/12 1,070 1,070 1,070 1,070 200
2016/10/11 1,075 1,079 1,075 1,075 500
2016/10/07 1,070 1,078 1,070 1,078 1,800
2016/09/30 1,070 1,070 1,070 1,070 200
2016/09/29 1,045 1,100 1,045 1,100 2,300
2016/09/28 1,045 1,047 1,043 1,045 2,700
2016/09/27 1,045 1,045 1,045 1,045 100
2016/09/23 1,020 1,035 1,020 1,035 2,100
2016/09/21 1,030 1,040 1,030 1,040 400
2016/09/20 1,035 1,036 1,035 1,035 1,100
2016/09/16 1,022 1,022 1,022 1,022 100
2016/09/15 1,048 1,048 1,048 1,048 2,100
2016/09/14 1,045 1,048 1,039 1,048 800
2016/09/12 1,038 1,038 1,028 1,028 300
2016/09/09 1,039 1,040 1,039 1,040 700
2016/09/08 1,035 1,035 1,035 1,035 200
2016/09/06 1,033 1,033 1,033 1,033 100
2016/09/02 1,035 1,035 1,035 1,035 200
2016/09/01 1,035 1,035 1,035 1,035 100
2016/08/30 1,031 1,034 1,031 1,034 300
2016/08/29 1,022 1,030 1,022 1,030 500
2016/08/22 1,036 1,036 1,025 1,025 600
2016/08/15 1,070 1,070 1,070 1,070 2,200
2016/08/12 1,017 1,060 1,017 1,060 3,000
2016/08/10 1,020 1,020 1,015 1,015 300
2016/08/09 1,014 1,015 1,014 1,015 400
2016/08/08 1,015 1,015 1,015 1,015 100
2016/08/04 1,000 1,000 1,000 1,000 100
2016/08/02 1,002 1,002 1,002 1,002 100
2016/08/01 1,002 1,002 1,002 1,002 100
2016/07/28 1,002 1,002 1,002 1,002 100
2016/07/27 998 1,000 998 1,000 1,000
2016/07/26 994 994 994 994 300
2016/07/25 987 996 987 996 600
2016/07/22 1,000 1,001 999 1,000 3,500
2016/07/21 1,023 1,023 1,017 1,017 300
2016/07/15 1,021 1,021 1,021 1,021 9,000
2016/07/14 1,019 1,019 1,010 1,015 3,700
2016/07/13 1,017 1,020 1,017 1,020 1,000
2016/07/12 1,005 1,020 1,005 1,011 1,700
2016/07/11 993 995 993 995 400
2016/07/08 978 978 978 978 200
2016/07/06 976 976 976 976 200
2016/07/01 980 980 976 976 900
2016/06/30 994 994 980 980 2,100
2016/06/29 983 984 983 984 900
2016/06/28 975 981 975 980 3,100
2016/06/27 1,012 1,012 1,012 1,012 300
2016/06/24 982 982 982 982 100
2016/06/23 1,005 1,005 988 988 400
2016/06/22 990 990 990 990 500
2016/06/21 977 985 977 985 200
2016/06/20 989 991 975 975 3,800
2016/06/15 1,019 1,019 1,019 1,019 2,200
2016/06/14 1,017 1,017 994 1,010 1,900
2016/06/13 1,020 1,020 1,020 1,020 200
2016/06/10 1,020 1,020 1,020 1,020 100
2016/06/09 1,030 1,031 1,030 1,031 400
2016/06/08 1,030 1,030 1,030 1,030 100
2016/06/07 1,029 1,030 1,029 1,030 200
2016/06/06 1,015 1,029 1,015 1,029 400
2016/06/03 1,015 1,015 1,015 1,015 200
2016/06/02 1,028 1,028 1,028 1,028 100
2016/06/01 1,015 1,015 1,015 1,015 100
2016/05/27 1,008 1,015 1,008 1,015 200
2016/05/24 1,015 1,015 1,015 1,015 500
2016/05/20 1,009 1,009 1,009 1,009 100
2016/05/16 1,060 1,060 1,060 1,060 200
2016/05/13 1,060 1,060 1,060 1,060 2,800
2016/05/12 1,038 1,050 1,038 1,050 200
2016/05/11 1,050 1,050 1,037 1,037 400
2016/05/10 1,038 1,040 1,038 1,040 300
2016/05/09 1,012 1,012 1,012 1,012 100
2016/05/02 1,010 1,010 1,000 1,008 400
2016/04/28 1,040 1,040 1,040 1,040 100
2016/04/26 1,010 1,010 1,010 1,010 100
2016/04/25 1,010 1,010 1,010 1,010 200
2016/04/21 1,040 1,040 1,039 1,040 1,000
2016/04/20 1,028 1,030 1,027 1,030 500
2016/04/18 1,004 1,004 1,004 1,004 1,400
2016/04/15 994 994 994 994 900
2016/04/12 982 982 982 982 200
2016/04/11 988 988 975 975 1,200
2016/04/08 971 978 971 978 300
2016/04/07 1,000 1,000 960 960 2,200
2016/04/05 1,001 1,001 1,001 1,001 1,500
2016/04/04 1,001 1,002 1,001 1,001 1,400
2016/03/28 1,024 1,024 1,024 1,024 100
2016/03/24 1,024 1,024 1,024 1,024 200
2016/03/23 1,049 1,049 1,021 1,024 1,300
2016/03/22 1,047 1,047 1,020 1,020 20,200
2016/03/17 1,048 1,048 1,048 1,048 100
2016/03/15 1,059 1,059 1,029 1,030 2,400
2016/03/14 1,038 1,050 1,038 1,050 400
2016/03/11 1,034 1,034 1,029 1,029 400
2016/03/10 1,020 1,020 1,013 1,013 200
2016/03/09 1,015 1,015 1,010 1,010 2,000
2016/03/07 1,004 1,030 1,004 1,030 300
2016/03/04 1,001 1,010 1,000 1,010 1,600
2016/03/03 1,025 1,025 1,025 1,025 300
2016/03/02 1,009 1,009 1,009 1,009 300
2016/02/29 986 986 986 986 20,200
2016/02/26 975 975 971 971 1,800
2016/02/25 990 990 990 990 100
2016/02/16 998 998 983 983 700
2016/02/15 958 988 958 988 2,700
2016/02/12 998 1,000 948 948 10,800
2016/02/10 1,001 1,001 998 998 3,400
2016/02/09 1,003 1,011 1,002 1,004 2,600
2016/02/05 1,035 1,035 1,033 1,033 300
2016/02/04 1,048 1,048 1,048 1,048 100
2016/02/01 1,030 1,030 1,030 1,030 200
2016/01/29 1,054 1,054 1,030 1,030 2,300
2016/01/22 1,002 1,002 1,002 1,002 100
2016/01/21 1,003 1,004 1,002 1,004 1,000
2016/01/20 1,020 1,020 1,012 1,012 1,700
2016/01/19 1,016 1,016 1,010 1,012 600
2016/01/18 1,006 1,030 1,006 1,030 1,500
2016/01/15 1,054 1,054 1,054 1,054 3,700
2016/01/14 1,050 1,050 1,015 1,045 5,100
2016/01/13 1,047 1,047 1,047 1,047 100
2016/01/12 1,030 1,030 1,028 1,028 300
2016/01/08 1,038 1,038 1,028 1,028 500
2016/01/06 1,045 1,046 1,041 1,041 5,600
2016/01/04 1,055 1,055 1,050 1,050 600

このページの先頭へ