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
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

このページの先頭へ