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 |
---|---|---|---|---|---|
2018/12/28 | 1,445 | 1,460 | 1,414 | 1,431 | 2,100 |
2018/12/27 | 1,455 | 1,468 | 1,445 | 1,445 | 1,500 |
2018/12/26 | 1,415 | 1,445 | 1,361 | 1,445 | 5,400 |
2018/12/25 | 1,414 | 1,414 | 1,385 | 1,410 | 15,000 |
2018/12/21 | 1,508 | 1,508 | 1,442 | 1,444 | 9,900 |
2018/12/20 | 1,678 | 1,678 | 1,512 | 1,548 | 3,800 |
2018/12/19 | 1,687 | 1,691 | 1,687 | 1,687 | 1,500 |
2018/12/18 | 1,688 | 1,690 | 1,615 | 1,687 | 2,500 |
2018/12/17 | 1,676 | 1,690 | 1,668 | 1,689 | 1,600 |
2018/12/14 | 1,665 | 1,699 | 1,665 | 1,666 | 3,600 |
2018/12/13 | 1,644 | 1,667 | 1,644 | 1,655 | 1,500 |
2018/12/12 | 1,645 | 1,645 | 1,603 | 1,644 | 3,000 |
2018/12/11 | 1,648 | 1,648 | 1,576 | 1,645 | 4,500 |
2018/12/07 | 1,627 | 1,650 | 1,610 | 1,649 | 2,800 |
2018/12/06 | 1,667 | 1,667 | 1,667 | 1,667 | 100 |
2018/12/04 | 1,649 | 1,667 | 1,649 | 1,667 | 1,500 |
2018/12/03 | 1,658 | 1,658 | 1,649 | 1,649 | 1,900 |
2018/11/30 | 1,659 | 1,659 | 1,658 | 1,658 | 400 |
2018/11/29 | 1,640 | 1,673 | 1,640 | 1,673 | 200 |
2018/11/28 | 1,637 | 1,640 | 1,620 | 1,639 | 800 |
2018/11/27 | 1,675 | 1,675 | 1,662 | 1,662 | 900 |
2018/11/26 | 1,662 | 1,662 | 1,662 | 1,662 | 100 |
2018/11/22 | 1,684 | 1,684 | 1,612 | 1,662 | 800 |
2018/11/21 | 1,700 | 1,700 | 1,684 | 1,684 | 700 |
2018/11/20 | 1,688 | 1,696 | 1,648 | 1,696 | 1,500 |
2018/11/19 | 1,632 | 1,688 | 1,632 | 1,688 | 800 |
2018/11/16 | 1,650 | 1,651 | 1,632 | 1,632 | 2,600 |
2018/11/15 | 1,708 | 1,729 | 1,628 | 1,632 | 4,500 |
2018/11/14 | 1,608 | 1,698 | 1,608 | 1,698 | 2,400 |
2018/11/13 | 1,580 | 1,589 | 1,565 | 1,589 | 5,700 |
2018/11/12 | 1,509 | 1,596 | 1,509 | 1,580 | 5,800 |
2018/11/09 | 1,511 | 1,511 | 1,473 | 1,473 | 1,500 |
2018/11/08 | 1,481 | 1,512 | 1,480 | 1,511 | 1,800 |
2018/11/07 | 1,480 | 1,481 | 1,480 | 1,481 | 900 |
2018/11/06 | 1,520 | 1,520 | 1,479 | 1,480 | 1,400 |
2018/11/05 | 1,519 | 1,520 | 1,519 | 1,520 | 300 |
2018/11/02 | 1,519 | 1,526 | 1,519 | 1,519 | 400 |
2018/11/01 | 1,491 | 1,521 | 1,491 | 1,519 | 2,400 |
2018/10/31 | 1,460 | 1,470 | 1,460 | 1,470 | 200 |
2018/10/30 | 1,451 | 1,482 | 1,450 | 1,455 | 2,900 |
2018/10/29 | 1,561 | 1,561 | 1,434 | 1,461 | 15,100 |
2018/10/26 | 1,571 | 1,571 | 1,567 | 1,567 | 400 |
2018/10/25 | 1,591 | 1,592 | 1,568 | 1,568 | 1,400 |
2018/10/24 | 1,619 | 1,619 | 1,591 | 1,591 | 200 |
2018/10/23 | 1,619 | 1,619 | 1,619 | 1,619 | 100 |
2018/10/19 | 1,583 | 1,619 | 1,583 | 1,619 | 500 |
2018/10/18 | 1,583 | 1,588 | 1,583 | 1,587 | 700 |
2018/10/17 | 1,643 | 1,659 | 1,581 | 1,581 | 900 |
2018/10/16 | 1,681 | 1,681 | 1,628 | 1,630 | 800 |
2018/10/15 | 1,617 | 1,619 | 1,617 | 1,618 | 1,700 |
2018/10/12 | 1,600 | 1,607 | 1,581 | 1,607 | 1,200 |
2018/10/11 | 1,605 | 1,645 | 1,600 | 1,600 | 3,800 |
2018/10/10 | 1,613 | 1,613 | 1,613 | 1,613 | 500 |
2018/10/09 | 1,611 | 1,611 | 1,611 | 1,611 | 200 |
2018/10/05 | 1,641 | 1,641 | 1,625 | 1,625 | 300 |
2018/10/04 | 1,644 | 1,644 | 1,633 | 1,638 | 2,600 |
2018/10/03 | 1,644 | 1,650 | 1,643 | 1,648 | 1,000 |
2018/10/02 | 1,661 | 1,676 | 1,636 | 1,636 | 1,300 |
2018/10/01 | 1,705 | 1,705 | 1,666 | 1,677 | 1,000 |
2018/09/28 | 1,620 | 1,735 | 1,620 | 1,705 | 2,300 |
2018/09/27 | 1,636 | 1,638 | 1,626 | 1,626 | 700 |
2018/09/26 | 1,619 | 1,650 | 1,619 | 1,645 | 4,300 |
2018/09/25 | 1,603 | 1,619 | 1,603 | 1,605 | 5,500 |
2018/09/21 | 1,602 | 1,613 | 1,600 | 1,605 | 2,900 |
2018/09/20 | 1,600 | 1,601 | 1,598 | 1,600 | 6,100 |
2018/09/19 | 1,595 | 1,600 | 1,595 | 1,600 | 2,600 |
2018/09/18 | 1,605 | 1,605 | 1,591 | 1,591 | 11,100 |
2018/09/14 | 1,626 | 1,626 | 1,608 | 1,608 | 1,400 |
2018/09/13 | 1,612 | 1,619 | 1,612 | 1,616 | 600 |
2018/09/12 | 1,612 | 1,612 | 1,612 | 1,612 | 100 |
2018/09/11 | 1,624 | 1,625 | 1,610 | 1,610 | 3,800 |
2018/09/10 | 1,630 | 1,630 | 1,624 | 1,624 | 200 |
2018/09/07 | 1,625 | 1,626 | 1,604 | 1,625 | 12,300 |
2018/09/06 | 1,636 | 1,639 | 1,625 | 1,626 | 5,400 |
2018/09/05 | 1,650 | 1,650 | 1,640 | 1,640 | 2,400 |
2018/09/04 | 1,660 | 1,660 | 1,652 | 1,653 | 3,400 |
2018/09/03 | 1,665 | 1,665 | 1,655 | 1,655 | 300 |
2018/08/31 | 1,672 | 1,676 | 1,672 | 1,672 | 600 |
2018/08/30 | 1,666 | 1,666 | 1,666 | 1,666 | 100 |
2018/08/29 | 1,662 | 1,665 | 1,662 | 1,665 | 500 |
2018/08/28 | 1,685 | 1,685 | 1,661 | 1,661 | 1,500 |
2018/08/27 | 1,654 | 1,688 | 1,654 | 1,686 | 1,500 |
2018/08/24 | 1,650 | 1,665 | 1,650 | 1,664 | 2,600 |
2018/08/23 | 1,675 | 1,675 | 1,653 | 1,671 | 1,400 |
2018/08/21 | 1,674 | 1,688 | 1,674 | 1,688 | 1,200 |
2018/08/20 | 1,690 | 1,691 | 1,655 | 1,655 | 3,800 |
2018/08/17 | 1,732 | 1,732 | 1,671 | 1,671 | 3,500 |
2018/08/15 | 1,763 | 1,763 | 1,722 | 1,732 | 2,700 |
2018/08/14 | 1,715 | 1,779 | 1,715 | 1,753 | 1,400 |
2018/08/13 | 1,795 | 1,795 | 1,739 | 1,755 | 5,900 |
2018/08/10 | 1,850 | 1,855 | 1,835 | 1,835 | 1,400 |
2018/08/09 | 1,855 | 1,855 | 1,848 | 1,848 | 1,300 |
2018/08/08 | 1,849 | 1,850 | 1,848 | 1,850 | 1,100 |
2018/08/07 | 1,866 | 1,866 | 1,848 | 1,848 | 400 |
2018/08/06 | 1,871 | 1,871 | 1,846 | 1,859 | 2,700 |
2018/08/02 | 1,880 | 1,880 | 1,870 | 1,871 | 1,000 |
2018/08/01 | 1,884 | 1,884 | 1,866 | 1,870 | 2,100 |
2018/07/31 | 1,900 | 1,900 | 1,884 | 1,884 | 1,300 |
2018/07/30 | 1,900 | 1,900 | 1,871 | 1,900 | 3,000 |
2018/07/27 | 1,860 | 1,870 | 1,860 | 1,870 | 800 |
2018/07/26 | 1,880 | 1,883 | 1,880 | 1,883 | 300 |
2018/07/24 | 1,874 | 1,874 | 1,874 | 1,874 | 200 |
2018/07/23 | 1,858 | 1,874 | 1,858 | 1,874 | 600 |
2018/07/20 | 1,870 | 1,870 | 1,857 | 1,857 | 600 |
2018/07/19 | 1,856 | 1,881 | 1,856 | 1,881 | 300 |
2018/07/18 | 1,864 | 1,885 | 1,860 | 1,884 | 2,000 |
2018/07/17 | 1,893 | 1,893 | 1,888 | 1,888 | 800 |
2018/07/13 | 1,923 | 1,923 | 1,891 | 1,891 | 7,300 |
2018/07/12 | 1,900 | 1,920 | 1,900 | 1,913 | 1,900 |
2018/07/11 | 1,898 | 1,902 | 1,891 | 1,894 | 1,200 |
2018/07/10 | 1,865 | 1,906 | 1,865 | 1,898 | 1,000 |
2018/07/09 | 1,833 | 1,851 | 1,833 | 1,851 | 500 |
2018/07/06 | 1,820 | 1,844 | 1,820 | 1,844 | 2,300 |
2018/07/05 | 1,862 | 1,862 | 1,821 | 1,825 | 1,800 |
2018/07/04 | 1,876 | 1,876 | 1,865 | 1,865 | 300 |
2018/07/03 | 1,905 | 1,910 | 1,881 | 1,884 | 4,200 |
2018/07/02 | 1,944 | 1,944 | 1,891 | 1,895 | 2,400 |
2018/06/29 | 1,866 | 1,881 | 1,866 | 1,873 | 500 |
2018/06/28 | 1,864 | 1,872 | 1,864 | 1,866 | 700 |
2018/06/27 | 1,880 | 1,888 | 1,876 | 1,880 | 3,400 |
2018/06/26 | 1,865 | 1,890 | 1,862 | 1,862 | 1,000 |
2018/06/25 | 1,885 | 1,887 | 1,865 | 1,865 | 5,100 |
2018/06/22 | 1,901 | 1,919 | 1,881 | 1,881 | 3,500 |
2018/06/21 | 1,917 | 1,917 | 1,892 | 1,901 | 3,500 |
2018/06/20 | 1,937 | 1,937 | 1,916 | 1,917 | 1,400 |
2018/06/19 | 1,977 | 1,977 | 1,952 | 1,952 | 600 |
2018/06/18 | 1,970 | 1,970 | 1,936 | 1,937 | 5,800 |
2018/06/15 | 2,003 | 2,003 | 1,976 | 1,976 | 2,200 |
2018/06/14 | 1,955 | 1,993 | 1,955 | 1,993 | 4,100 |
2018/06/13 | 1,994 | 1,994 | 1,974 | 1,976 | 2,800 |
2018/06/12 | 1,996 | 1,996 | 1,995 | 1,995 | 700 |
2018/06/11 | 1,992 | 2,000 | 1,991 | 2,000 | 700 |
2018/06/08 | 2,003 | 2,005 | 2,001 | 2,001 | 2,300 |
2018/06/07 | 2,015 | 2,018 | 1,998 | 2,003 | 4,400 |
2018/06/06 | 2,020 | 2,033 | 2,015 | 2,015 | 1,500 |
2018/06/05 | 2,052 | 2,053 | 2,018 | 2,019 | 7,300 |
2018/06/04 | 2,030 | 2,052 | 2,030 | 2,052 | 900 |
2018/06/01 | 2,026 | 2,040 | 2,026 | 2,026 | 2,300 |
2018/05/31 | 2,018 | 2,018 | 2,018 | 2,018 | 100 |
2018/05/30 | 2,044 | 2,044 | 2,016 | 2,016 | 4,500 |
2018/05/29 | 2,046 | 2,069 | 2,046 | 2,048 | 8,500 |
2018/05/28 | 2,072 | 2,072 | 2,061 | 2,065 | 1,800 |
2018/05/25 | 2,065 | 2,065 | 2,050 | 2,050 | 2,000 |
2018/05/24 | 2,060 | 2,079 | 2,060 | 2,060 | 1,600 |
2018/05/23 | 2,077 | 2,078 | 2,060 | 2,070 | 1,700 |
2018/05/22 | 2,060 | 2,084 | 2,060 | 2,077 | 3,600 |
2018/05/21 | 2,070 | 2,070 | 2,050 | 2,057 | 4,000 |
2018/05/18 | 2,079 | 2,086 | 2,073 | 2,073 | 2,600 |
2018/05/17 | 2,078 | 2,091 | 2,077 | 2,078 | 3,000 |
2018/05/16 | 2,130 | 2,147 | 2,040 | 2,065 | 13,300 |
2018/05/15 | 2,140 | 2,240 | 2,132 | 2,145 | 30,100 |
2018/05/14 | 2,440 | 2,487 | 2,290 | 2,290 | 24,800 |
2018/05/11 | 2,469 | 2,469 | 2,420 | 2,420 | 8,000 |
2018/05/10 | 2,485 | 2,490 | 2,449 | 2,449 | 8,100 |
2018/05/09 | 2,430 | 2,466 | 2,414 | 2,466 | 4,300 |
2018/05/08 | 2,394 | 2,421 | 2,394 | 2,421 | 2,500 |
2018/05/07 | 2,388 | 2,398 | 2,380 | 2,380 | 3,000 |
2018/05/02 | 2,355 | 2,360 | 2,350 | 2,360 | 2,000 |
2018/05/01 | 2,345 | 2,355 | 2,345 | 2,351 | 1,100 |
2018/04/27 | 2,356 | 2,367 | 2,330 | 2,344 | 1,500 |
2018/04/26 | 2,329 | 2,350 | 2,323 | 2,350 | 3,400 |
2018/04/25 | 2,322 | 2,340 | 2,322 | 2,329 | 2,500 |
2018/04/24 | 2,330 | 2,331 | 2,323 | 2,323 | 1,400 |
2018/04/23 | 2,344 | 2,353 | 2,320 | 2,330 | 2,000 |
2018/04/20 | 2,333 | 2,349 | 2,316 | 2,346 | 1,900 |
2018/04/19 | 2,355 | 2,376 | 2,339 | 2,339 | 1,900 |
2018/04/18 | 2,363 | 2,378 | 2,348 | 2,351 | 2,900 |
2018/04/17 | 2,407 | 2,407 | 2,363 | 2,363 | 6,300 |
2018/04/16 | 2,410 | 2,429 | 2,384 | 2,407 | 1,800 |
2018/04/13 | 2,436 | 2,436 | 2,425 | 2,425 | 2,300 |
2018/04/12 | 2,396 | 2,436 | 2,396 | 2,436 | 2,700 |
2018/04/11 | 2,360 | 2,398 | 2,360 | 2,396 | 3,600 |
2018/04/10 | 2,331 | 2,341 | 2,326 | 2,340 | 1,000 |
2018/04/09 | 2,334 | 2,334 | 2,330 | 2,330 | 500 |
2018/04/06 | 2,363 | 2,375 | 2,320 | 2,341 | 3,500 |
2018/04/05 | 2,365 | 2,368 | 2,363 | 2,363 | 600 |
2018/04/04 | 2,365 | 2,365 | 2,349 | 2,362 | 1,800 |
2018/04/03 | 2,355 | 2,355 | 2,345 | 2,346 | 900 |
2018/04/02 | 2,358 | 2,370 | 2,358 | 2,366 | 1,100 |
2018/03/30 | 2,358 | 2,385 | 2,357 | 2,357 | 3,100 |
2018/03/29 | 2,334 | 2,338 | 2,334 | 2,336 | 800 |
2018/03/28 | 2,309 | 2,336 | 2,300 | 2,328 | 5,600 |
2018/03/27 | 2,320 | 2,331 | 2,310 | 2,330 | 1,800 |
2018/03/26 | 2,302 | 2,307 | 2,300 | 2,300 | 4,700 |
2018/03/23 | 2,387 | 2,387 | 2,340 | 2,340 | 5,700 |
2018/03/22 | 2,405 | 2,421 | 2,405 | 2,411 | 1,400 |
2018/03/20 | 2,414 | 2,414 | 2,405 | 2,405 | 1,200 |
2018/03/19 | 2,446 | 2,460 | 2,418 | 2,418 | 4,600 |
2018/03/16 | 2,421 | 2,443 | 2,421 | 2,443 | 2,400 |
2018/03/15 | 2,416 | 2,430 | 2,416 | 2,417 | 2,200 |
2018/03/14 | 2,411 | 2,415 | 2,411 | 2,415 | 1,000 |
2018/03/13 | 2,417 | 2,432 | 2,406 | 2,432 | 2,200 |
2018/03/12 | 2,412 | 2,416 | 2,401 | 2,412 | 2,200 |
2018/03/09 | 2,408 | 2,418 | 2,397 | 2,412 | 1,600 |
2018/03/08 | 2,396 | 2,410 | 2,393 | 2,406 | 1,400 |
2018/03/07 | 2,400 | 2,421 | 2,391 | 2,391 | 4,300 |
2018/03/06 | 2,386 | 2,422 | 2,378 | 2,411 | 5,700 |
2018/03/05 | 2,430 | 2,440 | 2,362 | 2,362 | 16,300 |
2018/03/02 | 2,433 | 2,444 | 2,432 | 2,432 | 6,300 |
2018/03/01 | 2,461 | 2,469 | 2,458 | 2,459 | 7,000 |
2018/02/28 | 2,460 | 2,484 | 2,458 | 2,472 | 55,900 |
2018/02/27 | 2,607 | 2,620 | 2,507 | 2,507 | 12,800 |
2018/02/26 | 2,590 | 2,685 | 2,590 | 2,597 | 9,000 |
2018/02/23 | 2,548 | 2,549 | 2,531 | 2,549 | 6,500 |
2018/02/22 | 2,520 | 2,535 | 2,481 | 2,535 | 5,500 |
2018/02/21 | 2,523 | 2,525 | 2,500 | 2,501 | 1,200 |
2018/02/20 | 2,480 | 2,492 | 2,461 | 2,473 | 1,300 |
2018/02/19 | 2,468 | 2,476 | 2,421 | 2,452 | 1,800 |
2018/02/16 | 2,347 | 2,499 | 2,347 | 2,458 | 4,800 |
2018/02/15 | 2,354 | 2,382 | 2,335 | 2,347 | 5,600 |
2018/02/14 | 2,424 | 2,425 | 2,350 | 2,354 | 8,800 |
2018/02/13 | 2,515 | 2,543 | 2,401 | 2,425 | 15,300 |
2018/02/09 | 2,391 | 2,562 | 2,391 | 2,562 | 7,200 |
2018/02/08 | 2,550 | 2,550 | 2,500 | 2,541 | 4,000 |
2018/02/07 | 2,624 | 2,669 | 2,550 | 2,551 | 4,300 |
2018/02/06 | 2,490 | 2,537 | 2,375 | 2,474 | 19,200 |
2018/02/05 | 2,731 | 2,735 | 2,600 | 2,690 | 12,900 |
2018/02/02 | 2,770 | 2,794 | 2,752 | 2,786 | 3,500 |
2018/02/01 | 2,815 | 2,820 | 2,763 | 2,779 | 6,300 |
2018/01/31 | 2,849 | 2,865 | 2,812 | 2,822 | 3,100 |
2018/01/30 | 2,897 | 2,897 | 2,830 | 2,879 | 6,700 |
2018/01/29 | 2,949 | 2,949 | 2,906 | 2,906 | 4,900 |
2018/01/26 | 2,926 | 2,950 | 2,876 | 2,929 | 3,900 |
2018/01/25 | 2,845 | 2,880 | 2,830 | 2,876 | 2,100 |
2018/01/24 | 2,809 | 2,831 | 2,803 | 2,826 | 1,300 |
2018/01/23 | 2,817 | 2,867 | 2,817 | 2,820 | 3,300 |
2018/01/22 | 2,785 | 2,820 | 2,785 | 2,808 | 2,000 |
2018/01/19 | 2,761 | 2,841 | 2,751 | 2,812 | 4,600 |
2018/01/18 | 2,828 | 2,828 | 2,730 | 2,779 | 10,800 |
2018/01/17 | 2,915 | 2,915 | 2,822 | 2,838 | 5,900 |
2018/01/16 | 2,967 | 2,980 | 2,900 | 2,922 | 9,100 |
2018/01/15 | 2,902 | 2,965 | 2,902 | 2,930 | 7,500 |
2018/01/12 | 2,776 | 2,874 | 2,776 | 2,874 | 6,600 |
2018/01/11 | 2,777 | 2,784 | 2,765 | 2,775 | 4,600 |
2018/01/10 | 2,764 | 2,795 | 2,760 | 2,795 | 5,400 |
2018/01/09 | 2,771 | 2,775 | 2,752 | 2,773 | 10,100 |
2018/01/05 | 2,705 | 2,744 | 2,670 | 2,732 | 11,600 |
2018/01/04 | 2,699 | 2,718 | 2,682 | 2,705 | 4,800 |