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
2020/12/30 1,738 1,740 1,716 1,740 400
2020/12/29 1,739 1,739 1,739 1,739 100
2020/12/28 1,728 1,739 1,728 1,739 400
2020/12/25 1,728 1,728 1,728 1,728 100
2020/12/24 1,716 1,716 1,711 1,711 200
2020/12/23 1,721 1,721 1,681 1,716 600
2020/12/22 1,740 1,740 1,695 1,721 800
2020/12/21 1,722 1,722 1,722 1,722 100
2020/12/18 1,761 1,775 1,712 1,712 1,900
2020/12/17 1,761 1,761 1,761 1,761 300
2020/12/16 1,766 1,766 1,760 1,761 800
2020/12/15 1,785 1,785 1,756 1,766 5,500
2020/12/14 1,743 1,785 1,743 1,785 2,300
2020/12/11 1,725 1,748 1,725 1,743 1,100
2020/12/10 1,700 1,719 1,700 1,719 700
2020/12/09 1,687 1,687 1,687 1,687 100
2020/12/04 1,699 1,710 1,685 1,687 1,900
2020/12/02 1,693 1,693 1,693 1,693 300
2020/12/01 1,693 1,693 1,693 1,693 100
2020/11/30 1,700 1,700 1,693 1,693 200
2020/11/27 1,700 1,700 1,692 1,692 400
2020/11/26 1,700 1,700 1,688 1,688 200
2020/11/25 1,693 1,700 1,693 1,700 400
2020/11/19 1,700 1,700 1,691 1,691 700
2020/11/18 1,697 1,702 1,697 1,702 900
2020/11/17 1,700 1,700 1,694 1,694 1,200
2020/11/16 1,724 1,724 1,715 1,715 700
2020/11/13 1,720 1,720 1,720 1,720 1,600
2020/11/12 1,717 1,734 1,717 1,720 1,400
2020/11/11 1,725 1,737 1,712 1,712 500
2020/11/10 1,730 1,737 1,725 1,725 300
2020/11/09 1,720 1,720 1,691 1,691 300
2020/11/06 1,691 1,725 1,691 1,725 400
2020/11/05 1,686 1,686 1,686 1,686 100
2020/11/04 1,681 1,681 1,681 1,681 100
2020/11/02 1,683 1,683 1,681 1,681 200
2020/10/29 1,681 1,681 1,678 1,680 500
2020/10/28 1,681 1,681 1,681 1,681 100
2020/10/23 1,670 1,670 1,670 1,670 200
2020/10/22 1,680 1,680 1,666 1,670 2,100
2020/10/21 1,680 1,680 1,651 1,665 2,000
2020/10/20 1,684 1,684 1,665 1,680 400
2020/10/19 1,684 1,684 1,684 1,684 200
2020/10/16 1,680 1,680 1,666 1,674 600
2020/10/15 1,718 1,718 1,680 1,680 1,200
2020/10/14 1,707 1,708 1,707 1,708 200
2020/10/13 1,701 1,701 1,698 1,698 300
2020/10/12 1,710 1,718 1,698 1,701 600
2020/10/08 1,673 1,673 1,673 1,673 200
2020/10/07 1,669 1,669 1,669 1,669 100
2020/10/06 1,686 1,689 1,686 1,689 300
2020/10/05 1,687 1,687 1,664 1,664 300
2020/10/02 1,680 1,687 1,676 1,687 500
2020/09/30 1,670 1,670 1,670 1,670 100
2020/09/29 1,663 1,683 1,663 1,670 700
2020/09/28 1,654 1,654 1,643 1,650 21,600
2020/09/25 1,694 1,694 1,694 1,694 100
2020/09/24 1,678 1,681 1,678 1,681 200
2020/09/23 1,677 1,703 1,677 1,703 700
2020/09/18 1,750 1,758 1,711 1,711 900
2020/09/16 1,784 1,784 1,733 1,735 700
2020/09/15 1,733 1,760 1,732 1,732 1,600
2020/09/14 1,715 1,725 1,715 1,725 300
2020/09/11 1,709 1,710 1,709 1,710 200
2020/09/10 1,702 1,704 1,702 1,704 200
2020/09/09 1,681 1,681 1,680 1,680 200
2020/09/07 1,681 1,681 1,681 1,681 100
2020/09/03 1,681 1,681 1,681 1,681 100
2020/09/02 1,681 1,681 1,681 1,681 300
2020/09/01 1,700 1,700 1,700 1,700 100
2020/08/31 1,700 1,700 1,700 1,700 100
2020/08/28 1,716 1,716 1,700 1,700 200
2020/08/27 1,716 1,716 1,716 1,716 500
2020/08/25 1,730 1,730 1,715 1,716 2,000
2020/08/24 1,730 1,730 1,730 1,730 100
2020/08/21 1,711 1,730 1,711 1,730 600
2020/08/19 1,729 1,729 1,710 1,724 1,600
2020/08/18 1,730 1,730 1,730 1,730 100
2020/08/17 1,730 1,730 1,730 1,730 100
2020/08/14 1,753 1,753 1,673 1,712 3,400
2020/08/13 1,748 1,768 1,748 1,753 1,000
2020/08/12 1,744 1,750 1,732 1,750 3,100
2020/08/11 1,736 1,745 1,725 1,738 7,500
2020/08/07 1,816 1,865 1,803 1,856 3,000
2020/08/06 1,772 1,816 1,772 1,816 300
2020/08/04 1,776 1,794 1,772 1,772 700
2020/08/03 1,812 1,834 1,812 1,816 400
2020/07/31 1,769 1,802 1,769 1,802 800
2020/07/30 1,775 1,786 1,775 1,785 800
2020/07/29 1,856 1,856 1,815 1,815 600
2020/07/28 1,835 1,857 1,835 1,856 700
2020/07/27 1,860 1,860 1,835 1,835 400
2020/07/22 1,879 1,879 1,860 1,860 700
2020/07/21 1,879 1,879 1,879 1,879 500
2020/07/20 1,841 1,879 1,841 1,879 2,100
2020/07/17 1,848 1,848 1,838 1,841 700
2020/07/16 1,820 1,848 1,820 1,848 2,200
2020/07/15 1,821 1,839 1,820 1,820 7,100
2020/07/14 1,790 1,824 1,790 1,819 3,200
2020/07/13 1,760 1,785 1,760 1,785 1,500
2020/07/10 1,740 1,750 1,740 1,741 1,900
2020/07/09 1,725 1,729 1,725 1,729 400
2020/07/06 1,709 1,722 1,694 1,720 600
2020/07/03 1,696 1,713 1,696 1,709 300
2020/07/02 1,676 1,715 1,676 1,696 400
2020/07/01 1,724 1,724 1,655 1,655 800
2020/06/30 1,721 1,724 1,716 1,724 500
2020/06/29 1,724 1,724 1,720 1,721 300
2020/06/26 1,700 1,724 1,699 1,724 900
2020/06/25 1,699 1,700 1,697 1,697 800
2020/06/24 1,698 1,699 1,684 1,699 500
2020/06/23 1,651 1,689 1,651 1,671 3,600
2020/06/19 1,657 1,666 1,651 1,651 400
2020/06/18 1,674 1,674 1,652 1,657 300
2020/06/17 1,650 1,685 1,650 1,679 300
2020/06/15 1,650 1,650 1,642 1,650 1,700
2020/06/12 1,639 1,650 1,630 1,650 700
2020/06/11 1,637 1,639 1,637 1,639 200
2020/06/10 1,638 1,638 1,631 1,631 500
2020/06/09 1,621 1,638 1,621 1,638 200
2020/06/08 1,618 1,620 1,617 1,620 600
2020/06/05 1,610 1,610 1,610 1,610 300
2020/06/04 1,607 1,675 1,607 1,610 1,700
2020/06/03 1,600 1,600 1,600 1,600 400
2020/06/02 1,598 1,600 1,598 1,600 700
2020/06/01 1,567 1,567 1,567 1,567 100
2020/05/28 1,511 1,534 1,511 1,534 800
2020/05/27 1,541 1,541 1,526 1,526 200
2020/05/19 1,541 1,541 1,541 1,541 100
2020/05/15 1,610 1,611 1,524 1,531 2,300
2020/05/14 1,600 1,600 1,565 1,600 600
2020/05/12 1,601 1,601 1,601 1,601 700
2020/05/11 1,600 1,609 1,599 1,599 400
2020/05/08 1,578 1,598 1,578 1,598 200
2020/05/07 1,571 1,571 1,524 1,555 900
2020/05/01 1,611 1,611 1,611 1,611 100
2020/04/30 1,639 1,640 1,611 1,611 400
2020/04/28 1,640 1,640 1,582 1,611 900
2020/04/27 1,600 1,600 1,568 1,568 500
2020/04/24 1,550 1,614 1,550 1,600 1,000
2020/04/21 1,565 1,565 1,506 1,506 500
2020/04/20 1,543 1,587 1,543 1,562 1,300
2020/04/17 1,529 1,580 1,529 1,533 1,400
2020/04/16 1,478 1,551 1,478 1,512 1,500
2020/04/15 1,434 1,481 1,434 1,468 1,600
2020/04/14 1,413 1,497 1,412 1,424 1,300
2020/04/13 1,412 1,412 1,412 1,412 800
2020/04/10 1,426 1,450 1,412 1,412 1,700
2020/04/09 1,413 1,413 1,413 1,413 200
2020/04/08 1,399 1,413 1,353 1,413 800
2020/04/07 1,420 1,420 1,420 1,420 600
2020/04/06 1,400 1,400 1,400 1,400 200
2020/04/03 1,449 1,449 1,400 1,400 300
2020/04/02 1,400 1,400 1,400 1,400 200
2020/04/01 1,423 1,423 1,414 1,414 300
2020/03/31 1,381 1,441 1,333 1,333 1,400
2020/03/30 1,374 1,422 1,351 1,381 1,300
2020/03/27 1,448 1,449 1,442 1,449 800
2020/03/26 1,401 1,448 1,401 1,448 200
2020/03/25 1,325 1,480 1,325 1,401 1,400
2020/03/24 1,316 1,316 1,295 1,295 800
2020/03/23 1,240 1,250 1,240 1,241 300
2020/03/19 1,254 1,270 1,240 1,240 900
2020/03/18 1,296 1,300 1,284 1,284 1,100
2020/03/17 1,241 1,273 1,241 1,266 500
2020/03/16 1,269 1,272 1,269 1,269 1,200
2020/03/13 1,415 1,415 1,200 1,269 3,900
2020/03/12 1,445 1,445 1,445 1,445 100
2020/03/11 1,458 1,515 1,458 1,515 500
2020/03/10 1,440 1,445 1,420 1,445 1,100
2020/03/09 1,524 1,524 1,410 1,440 2,200
2020/03/06 1,554 1,554 1,539 1,539 600
2020/03/05 1,587 1,600 1,544 1,544 500
2020/03/04 1,587 1,587 1,587 1,587 100
2020/03/03 1,600 1,600 1,586 1,586 300
2020/03/02 1,481 1,585 1,478 1,585 1,900
2020/02/28 1,529 1,577 1,451 1,481 1,800
2020/02/27 1,604 1,604 1,578 1,578 200
2020/02/26 1,599 1,604 1,599 1,604 700
2020/02/25 1,681 1,686 1,599 1,599 1,900
2020/02/21 1,699 1,721 1,681 1,681 2,400
2020/02/20 1,671 1,699 1,671 1,699 700
2020/02/19 1,708 1,711 1,701 1,711 400
2020/02/18 1,748 1,748 1,748 1,748 100
2020/02/17 1,796 1,796 1,726 1,748 900
2020/02/14 1,799 1,799 1,796 1,796 1,900
2020/02/13 1,796 1,799 1,787 1,799 1,000
2020/02/12 1,779 1,783 1,779 1,783 400
2020/02/10 1,750 1,750 1,740 1,740 600
2020/02/06 1,730 1,730 1,730 1,730 100
2020/02/05 1,698 1,698 1,698 1,698 100
2020/02/04 1,669 1,698 1,669 1,698 400
2020/02/03 1,656 1,656 1,656 1,656 100
2020/01/31 1,716 1,716 1,652 1,652 1,000
2020/01/29 1,716 1,716 1,716 1,716 100
2020/01/28 1,692 1,692 1,690 1,690 500
2020/01/27 1,750 1,750 1,712 1,712 700
2020/01/24 1,750 1,750 1,750 1,750 100
2020/01/23 1,770 1,770 1,765 1,769 400
2020/01/22 1,771 1,771 1,748 1,770 600
2020/01/21 1,771 1,771 1,771 1,771 300
2020/01/20 1,776 1,776 1,776 1,776 100
2020/01/17 1,787 1,794 1,762 1,768 800
2020/01/16 1,795 1,795 1,761 1,790 1,800
2020/01/15 1,769 1,783 1,769 1,783 1,900
2020/01/14 1,733 1,759 1,733 1,759 600
2020/01/10 1,705 1,731 1,705 1,731 300
2020/01/09 1,696 1,698 1,688 1,698 1,100
2020/01/08 1,670 1,670 1,650 1,662 1,800
2020/01/07 1,670 1,670 1,670 1,670 400
2020/01/06 1,669 1,670 1,658 1,658 5,400

このページの先頭へ