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
2019/12/30 1,652 1,669 1,650 1,669 1,800
2019/12/27 1,652 1,652 1,650 1,650 300
2019/12/26 1,673 1,673 1,650 1,652 1,200
2019/12/25 1,681 1,681 1,670 1,670 1,000
2019/12/24 1,700 1,702 1,700 1,700 5,600
2019/12/23 1,733 1,733 1,691 1,691 1,100
2019/12/20 1,720 1,722 1,702 1,702 500
2019/12/19 1,706 1,720 1,706 1,720 300
2019/12/18 1,725 1,725 1,725 1,725 100
2019/12/17 1,745 1,745 1,725 1,725 700
2019/12/16 1,724 1,745 1,724 1,745 300
2019/12/13 1,744 1,744 1,724 1,724 3,000
2019/12/12 1,714 1,734 1,714 1,734 300
2019/12/11 1,690 1,700 1,676 1,676 2,000
2019/12/10 1,678 1,678 1,678 1,678 200
2019/12/09 1,677 1,678 1,677 1,678 700
2019/12/06 1,677 1,677 1,677 1,677 100
2019/12/05 1,672 1,677 1,644 1,650 500
2019/12/04 1,640 1,672 1,640 1,672 300
2019/12/03 1,677 1,677 1,660 1,674 400
2019/12/02 1,677 1,677 1,677 1,677 100
2019/11/29 1,633 1,660 1,633 1,660 400
2019/11/28 1,650 1,675 1,633 1,633 2,300
2019/11/27 1,655 1,658 1,648 1,648 1,200
2019/11/26 1,668 1,670 1,655 1,655 2,600
2019/11/25 1,669 1,670 1,648 1,668 900
2019/11/22 1,660 1,669 1,660 1,669 200
2019/11/21 1,660 1,660 1,660 1,660 200
2019/11/20 1,660 1,669 1,640 1,660 1,600
2019/11/19 1,645 1,660 1,645 1,660 500
2019/11/18 1,658 1,660 1,658 1,660 1,300
2019/11/15 1,648 1,648 1,648 1,648 1,100
2019/11/14 1,660 1,660 1,638 1,638 3,300
2019/11/13 1,670 1,670 1,645 1,645 2,500
2019/11/12 1,675 1,675 1,661 1,661 1,100
2019/11/11 1,660 1,688 1,658 1,658 700
2019/11/08 1,695 1,705 1,650 1,650 6,200
2019/11/07 1,691 1,700 1,685 1,685 1,600
2019/11/06 1,680 1,691 1,680 1,691 200
2019/11/05 1,691 1,695 1,676 1,676 900
2019/11/01 1,691 1,691 1,691 1,691 100
2019/10/31 1,691 1,691 1,691 1,691 100
2019/10/30 1,694 1,694 1,691 1,691 500
2019/10/29 1,695 1,695 1,695 1,695 100
2019/10/28 1,703 1,703 1,703 1,703 200
2019/10/25 1,703 1,703 1,703 1,703 100
2019/10/24 1,705 1,705 1,704 1,705 500
2019/10/23 1,708 1,708 1,708 1,708 100
2019/10/18 1,709 1,737 1,708 1,708 1,700
2019/10/15 1,717 1,717 1,707 1,709 1,600
2019/10/11 1,700 1,713 1,700 1,710 900
2019/10/10 1,670 1,670 1,670 1,670 4,700
2019/10/08 1,650 1,650 1,650 1,650 4,000
2019/09/30 1,650 1,650 1,650 1,650 21,400
2019/09/26 1,650 1,650 1,650 1,650 100
2019/09/25 1,650 1,650 1,650 1,650 100
2019/09/20 1,685 1,685 1,650 1,650 600
2019/09/18 1,712 1,729 1,676 1,676 2,400
2019/09/17 1,709 1,728 1,709 1,711 3,700
2019/09/13 1,759 1,759 1,749 1,749 1,300
2019/09/12 1,735 1,750 1,735 1,749 500
2019/09/11 1,719 1,719 1,719 1,719 100
2019/09/10 1,710 1,719 1,694 1,694 300
2019/09/09 1,685 1,719 1,685 1,694 300
2019/09/06 1,670 1,670 1,670 1,670 100
2019/09/05 1,670 1,670 1,670 1,670 300
2019/09/04 1,600 1,600 1,600 1,600 200
2019/08/30 1,650 1,650 1,650 1,650 200
2019/08/29 1,650 1,650 1,650 1,650 100
2019/08/23 1,674 1,677 1,650 1,650 300
2019/08/22 1,684 1,685 1,684 1,684 800
2019/08/21 1,684 1,684 1,684 1,684 800
2019/08/20 1,695 1,740 1,681 1,684 3,900
2019/08/19 1,700 1,700 1,695 1,695 2,000
2019/08/16 1,707 1,707 1,707 1,707 100
2019/08/15 1,775 1,775 1,736 1,737 1,600
2019/08/14 1,794 1,794 1,777 1,792 1,100
2019/08/13 1,749 1,749 1,728 1,742 1,900
2019/08/09 1,670 1,670 1,641 1,641 400
2019/08/08 1,657 1,657 1,657 1,657 100
2019/08/07 1,634 1,634 1,634 1,634 100
2019/08/06 1,704 1,704 1,674 1,674 300
2019/08/05 1,701 1,704 1,701 1,704 300
2019/08/02 1,692 1,706 1,692 1,701 300
2019/08/01 1,764 1,764 1,764 1,764 100
2019/07/31 1,749 1,764 1,749 1,764 200
2019/07/30 1,760 1,775 1,749 1,749 500
2019/07/26 1,769 1,769 1,760 1,760 300
2019/07/25 1,765 1,765 1,765 1,765 100
2019/07/24 1,770 1,800 1,770 1,800 200
2019/07/23 1,759 1,770 1,759 1,770 700
2019/07/22 1,759 1,759 1,759 1,759 100
2019/07/19 1,759 1,759 1,759 1,759 200
2019/07/17 1,839 1,839 1,839 1,839 100
2019/07/16 1,818 1,818 1,818 1,818 1,300
2019/07/12 1,828 1,828 1,816 1,818 6,400
2019/07/11 1,822 1,835 1,815 1,828 2,400
2019/07/10 1,809 1,820 1,799 1,809 6,000
2019/07/09 1,825 1,825 1,798 1,809 5,700
2019/07/08 1,830 1,830 1,783 1,813 1,800
2019/07/05 1,767 1,830 1,767 1,830 1,700
2019/07/03 1,745 1,769 1,735 1,765 4,200
2019/07/02 1,742 1,742 1,742 1,742 200
2019/07/01 1,727 1,748 1,727 1,742 1,100
2019/06/28 1,684 1,739 1,684 1,727 500
2019/06/27 1,654 1,684 1,654 1,684 900
2019/06/26 1,654 1,654 1,654 1,654 100
2019/06/24 1,654 1,654 1,654 1,654 100
2019/06/21 1,654 1,654 1,654 1,654 500
2019/06/20 1,638 1,654 1,635 1,654 2,800
2019/06/19 1,620 1,638 1,620 1,638 700
2019/06/18 1,619 1,619 1,612 1,616 1,100
2019/06/17 1,619 1,619 1,619 1,619 500
2019/06/14 1,604 1,609 1,604 1,609 1,700
2019/06/13 1,581 1,594 1,581 1,594 1,300
2019/06/12 1,589 1,590 1,580 1,580 500
2019/06/11 1,552 1,577 1,552 1,577 300
2019/06/05 1,545 1,545 1,545 1,545 100
2019/06/04 1,545 1,545 1,545 1,545 1,000
2019/06/03 1,574 1,574 1,520 1,545 1,600
2019/05/31 1,531 1,548 1,491 1,548 2,900
2019/05/30 1,525 1,549 1,525 1,533 900
2019/05/29 1,504 1,520 1,504 1,520 200
2019/05/28 1,496 1,500 1,495 1,500 1,800
2019/05/27 1,499 1,499 1,486 1,496 500
2019/05/24 1,465 1,465 1,465 1,465 100
2019/05/23 1,464 1,473 1,464 1,465 1,100
2019/05/22 1,461 1,485 1,461 1,464 600
2019/05/21 1,471 1,471 1,442 1,460 2,200
2019/05/20 1,435 1,500 1,435 1,441 2,800
2019/05/17 1,423 1,430 1,423 1,430 500
2019/05/16 1,425 1,455 1,421 1,423 1,300
2019/05/15 1,477 1,477 1,405 1,420 4,900
2019/05/14 1,481 1,481 1,467 1,467 600
2019/05/13 1,453 1,492 1,453 1,492 22,700
2019/05/10 1,456 1,465 1,450 1,450 1,600
2019/05/09 1,451 1,451 1,451 1,451 100
2019/05/08 1,466 1,467 1,450 1,450 900
2019/05/07 1,499 1,499 1,465 1,466 1,300
2019/04/26 1,485 1,485 1,485 1,485 100
2019/04/25 1,525 1,525 1,454 1,454 2,200
2019/04/24 1,519 1,519 1,519 1,519 400
2019/04/23 1,550 1,550 1,489 1,519 2,500
2019/04/22 1,545 1,550 1,522 1,550 1,600
2019/04/19 1,557 1,573 1,537 1,537 3,000
2019/04/18 1,540 1,560 1,538 1,557 1,400
2019/04/17 1,576 1,581 1,538 1,538 2,700
2019/04/16 1,566 1,611 1,566 1,566 1,500
2019/04/15 1,551 1,583 1,551 1,556 2,400
2019/04/12 1,570 1,570 1,541 1,541 1,600
2019/04/11 1,579 1,595 1,540 1,540 1,700
2019/04/10 1,606 1,629 1,561 1,579 2,100
2019/04/09 1,630 1,631 1,591 1,628 2,200
2019/04/08 1,631 1,631 1,614 1,630 2,100
2019/04/05 1,648 1,649 1,630 1,631 1,700
2019/04/04 1,625 1,625 1,615 1,615 2,500
2019/04/03 1,607 1,649 1,606 1,607 1,700
2019/04/02 1,669 1,669 1,581 1,592 2,400
2019/04/01 1,687 1,691 1,650 1,669 1,300
2019/03/29 1,685 1,697 1,685 1,687 400
2019/03/28 1,763 1,763 1,683 1,685 1,600
2019/03/27 1,763 1,763 1,763 1,763 200
2019/03/26 1,740 1,770 1,740 1,770 1,000
2019/03/25 1,770 1,770 1,710 1,740 5,100
2019/03/22 1,739 1,777 1,720 1,770 3,700
2019/03/20 1,739 1,739 1,739 1,739 400
2019/03/19 1,740 1,740 1,675 1,739 2,000
2019/03/18 1,775 1,775 1,740 1,740 700
2019/03/15 1,778 1,778 1,765 1,770 2,400
2019/03/14 1,771 1,778 1,770 1,778 1,100
2019/03/13 1,743 1,754 1,743 1,754 300
2019/03/12 1,730 1,741 1,726 1,726 2,600
2019/03/11 1,725 1,725 1,685 1,709 1,300
2019/03/08 1,724 1,724 1,707 1,719 1,000
2019/03/07 1,730 1,748 1,690 1,707 2,400
2019/03/06 1,722 1,740 1,675 1,739 1,800
2019/03/05 1,709 1,772 1,707 1,722 3,400
2019/03/04 1,681 1,705 1,632 1,705 1,700
2019/03/01 1,696 1,701 1,681 1,681 500
2019/02/28 1,684 1,690 1,656 1,656 500
2019/02/27 1,685 1,685 1,684 1,684 600
2019/02/26 1,682 1,684 1,682 1,684 1,500
2019/02/25 1,682 1,682 1,661 1,665 2,100
2019/02/22 1,680 1,680 1,661 1,661 700
2019/02/21 1,680 1,680 1,640 1,680 400
2019/02/20 1,681 1,684 1,681 1,684 400
2019/02/19 1,681 1,681 1,681 1,681 100
2019/02/18 1,681 1,681 1,681 1,681 300
2019/02/15 1,674 1,674 1,592 1,638 3,700
2019/02/14 1,624 1,676 1,621 1,664 2,300
2019/02/13 1,612 1,624 1,612 1,624 600
2019/02/12 1,606 1,612 1,562 1,612 1,500
2019/02/08 1,685 1,685 1,685 1,685 100
2019/02/07 1,685 1,685 1,680 1,685 300
2019/02/06 1,685 1,685 1,680 1,680 300
2019/02/05 1,643 1,669 1,643 1,660 1,300
2019/02/04 1,630 1,674 1,630 1,632 1,400
2019/02/01 1,685 1,685 1,606 1,617 2,800
2019/01/31 1,695 1,695 1,630 1,692 1,900
2019/01/30 1,696 1,697 1,696 1,697 1,100
2019/01/29 1,697 1,697 1,668 1,697 2,200
2019/01/28 1,649 1,698 1,649 1,697 4,800
2019/01/23 1,640 1,640 1,640 1,640 300
2019/01/22 1,642 1,647 1,634 1,647 300
2019/01/21 1,630 1,652 1,630 1,642 500
2019/01/17 1,616 1,616 1,616 1,616 200
2019/01/16 1,615 1,617 1,600 1,616 600
2019/01/15 1,609 1,631 1,599 1,615 1,600
2019/01/11 1,562 1,599 1,562 1,599 600
2019/01/10 1,530 1,536 1,530 1,536 200
2019/01/09 1,519 1,541 1,519 1,526 2,000
2019/01/08 1,490 1,505 1,487 1,505 900
2019/01/07 1,487 1,487 1,459 1,487 2,400
2019/01/04 1,431 1,487 1,427 1,427 700

このページの先頭へ