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
2021/12/30 1,750 1,750 1,750 1,750 200
2021/12/28 1,769 1,769 1,731 1,731 400
2021/12/27 1,765 1,770 1,765 1,769 400
2021/12/24 1,741 1,759 1,741 1,759 2,800
2021/12/23 1,741 1,741 1,741 1,741 100
2021/12/22 1,740 1,740 1,740 1,740 200
2021/12/21 1,750 1,750 1,750 1,750 100
2021/12/20 1,795 1,795 1,751 1,760 600
2021/12/17 1,795 1,795 1,795 1,795 100
2021/12/16 1,799 1,799 1,795 1,795 1,100
2021/12/15 1,836 1,836 1,780 1,799 4,200
2021/12/14 1,796 1,836 1,796 1,832 2,500
2021/12/13 1,756 1,797 1,756 1,797 2,300
2021/12/10 1,740 1,758 1,740 1,758 900
2021/12/09 1,739 1,740 1,739 1,740 500
2021/12/08 1,730 1,739 1,730 1,739 300
2021/12/07 1,710 1,729 1,710 1,729 1,100
2021/12/06 1,702 1,705 1,673 1,674 1,300
2021/12/03 1,716 1,719 1,706 1,719 1,000
2021/12/02 1,701 1,701 1,692 1,692 500
2021/12/01 1,697 1,701 1,697 1,701 200
2021/11/30 1,720 1,720 1,715 1,715 200
2021/11/29 1,681 1,720 1,681 1,720 500
2021/11/26 1,731 1,731 1,681 1,681 500
2021/11/25 1,738 1,738 1,731 1,731 200
2021/11/24 1,731 1,746 1,731 1,746 600
2021/11/22 1,710 1,731 1,703 1,731 1,900
2021/11/19 1,698 1,714 1,698 1,714 600
2021/11/18 1,700 1,726 1,697 1,726 900
2021/11/17 1,720 1,720 1,720 1,720 100
2021/11/16 1,710 1,720 1,710 1,720 600
2021/11/15 1,627 1,692 1,585 1,686 17,000
2021/11/12 1,751 1,771 1,728 1,771 1,700
2021/11/11 1,725 1,793 1,725 1,747 7,100
2021/11/10 1,718 1,718 1,718 1,718 100
2021/11/09 1,716 1,716 1,715 1,715 200
2021/11/08 1,718 1,718 1,718 1,718 200
2021/11/05 1,711 1,711 1,711 1,711 100
2021/11/01 1,709 1,709 1,709 1,709 4,500
2021/10/29 1,709 1,709 1,709 1,709 100
2021/10/27 1,710 1,710 1,710 1,710 100
2021/10/26 1,709 1,709 1,709 1,709 100
2021/10/25 1,723 1,723 1,723 1,723 100
2021/10/18 1,723 1,723 1,723 1,723 300
2021/10/15 1,725 1,725 1,722 1,723 1,700
2021/10/14 1,715 1,724 1,715 1,724 400
2021/10/13 1,714 1,715 1,712 1,715 300
2021/10/11 1,710 1,710 1,706 1,706 200
2021/10/08 1,710 1,710 1,710 1,710 100
2021/10/06 1,700 1,726 1,700 1,726 1,500
2021/10/04 1,720 1,720 1,700 1,700 700
2021/10/01 1,723 1,725 1,723 1,725 700
2021/09/28 1,724 1,724 1,724 1,724 300
2021/09/27 1,714 1,724 1,714 1,724 200
2021/09/24 1,716 1,721 1,714 1,714 400
2021/09/22 1,716 1,716 1,710 1,710 7,100
2021/09/21 1,697 1,717 1,697 1,716 3,600
2021/09/17 1,720 1,721 1,713 1,713 600
2021/09/16 1,720 1,720 1,720 1,720 1,500
2021/09/15 1,721 1,721 1,720 1,720 1,700
2021/09/14 1,720 1,720 1,717 1,720 21,300
2021/09/13 1,715 1,720 1,706 1,717 1,100
2021/09/10 1,715 1,715 1,687 1,715 6,300
2021/09/09 1,720 1,720 1,720 1,720 100
2021/09/08 1,720 1,720 1,720 1,720 600
2021/09/07 1,720 1,720 1,720 1,720 1,800
2021/09/06 1,722 1,725 1,697 1,720 5,700
2021/09/03 1,700 1,722 1,697 1,722 1,500
2021/09/02 1,716 1,724 1,700 1,700 1,200
2021/09/01 1,705 1,719 1,681 1,716 4,100
2021/08/31 1,715 1,716 1,700 1,716 1,100
2021/08/30 1,729 1,729 1,715 1,715 200
2021/08/26 1,710 1,729 1,710 1,729 200
2021/08/23 1,733 1,733 1,733 1,733 500
2021/08/20 1,731 1,733 1,731 1,733 4,000
2021/08/19 1,730 1,731 1,715 1,731 600
2021/08/18 1,725 1,727 1,720 1,720 500
2021/08/16 1,750 1,750 1,706 1,730 2,200
2021/08/13 1,755 1,755 1,750 1,750 1,500
2021/08/12 1,755 1,763 1,740 1,745 6,800
2021/08/11 1,755 1,757 1,749 1,754 1,600
2021/08/10 1,825 1,825 1,823 1,824 900
2021/08/06 1,803 1,825 1,803 1,825 21,000
2021/08/04 1,803 1,803 1,803 1,803 100
2021/07/30 1,803 1,803 1,803 1,803 400
2021/07/29 1,787 1,822 1,787 1,793 1,500
2021/07/28 1,817 1,827 1,817 1,827 200
2021/07/27 1,821 1,826 1,821 1,826 200
2021/07/26 1,823 1,829 1,823 1,829 1,300
2021/07/21 1,801 1,825 1,800 1,825 900
2021/07/20 1,799 1,811 1,750 1,811 600
2021/07/19 1,846 1,846 1,845 1,845 400
2021/07/16 1,855 1,858 1,855 1,858 1,000
2021/07/15 1,864 1,864 1,854 1,855 7,300
2021/07/14 1,837 1,855 1,837 1,854 1,700
2021/07/13 1,790 1,837 1,780 1,837 3,300
2021/07/12 1,783 1,790 1,783 1,790 800
2021/07/08 1,771 1,771 1,771 1,771 100
2021/07/07 1,770 1,770 1,770 1,770 300
2021/07/06 1,773 1,773 1,773 1,773 100
2021/07/05 1,785 1,785 1,775 1,775 200
2021/07/01 1,770 1,785 1,770 1,785 200
2021/06/28 1,765 1,790 1,765 1,790 300
2021/06/25 1,770 1,770 1,770 1,770 300
2021/06/24 1,768 1,768 1,767 1,767 200
2021/06/23 1,773 1,773 1,773 1,773 100
2021/06/22 1,775 1,792 1,774 1,792 300
2021/06/21 1,794 1,794 1,775 1,775 800
2021/06/18 1,795 1,800 1,795 1,800 200
2021/06/17 1,800 1,800 1,777 1,777 300
2021/06/16 1,788 1,790 1,788 1,790 300
2021/06/15 1,787 1,788 1,787 1,788 1,200
2021/06/14 1,792 1,805 1,780 1,787 1,800
2021/06/11 1,785 1,793 1,785 1,790 1,100
2021/06/07 1,781 1,786 1,781 1,786 300
2021/06/04 1,780 1,781 1,745 1,781 800
2021/06/03 1,784 1,784 1,780 1,780 500
2021/06/02 1,765 1,771 1,760 1,765 2,000
2021/05/31 1,788 1,788 1,788 1,788 100
2021/05/28 1,783 1,788 1,777 1,788 500
2021/05/27 1,789 1,789 1,783 1,783 300
2021/05/26 1,783 1,789 1,782 1,789 1,100
2021/05/25 1,785 1,790 1,785 1,789 300
2021/05/24 1,790 1,792 1,769 1,769 1,400
2021/05/21 1,789 1,790 1,772 1,790 1,500
2021/05/20 1,785 1,785 1,774 1,779 1,600
2021/05/19 1,740 1,775 1,740 1,775 400
2021/05/18 1,740 1,742 1,740 1,740 1,900
2021/05/17 1,765 1,765 1,765 1,765 200
2021/05/14 1,775 1,777 1,765 1,765 1,700
2021/05/13 1,761 1,770 1,761 1,765 900
2021/05/12 1,755 1,755 1,755 1,755 300
2021/05/11 1,730 1,750 1,730 1,750 1,400
2021/05/10 1,753 1,753 1,740 1,740 200
2021/05/06 1,732 1,765 1,730 1,753 2,100
2021/04/30 1,748 1,748 1,720 1,732 1,000
2021/04/28 1,742 1,749 1,734 1,748 400
2021/04/20 1,733 1,733 1,731 1,731 200
2021/04/15 1,749 1,749 1,733 1,733 1,400
2021/04/14 1,750 1,750 1,742 1,750 1,300
2021/04/13 1,755 1,755 1,742 1,746 1,300
2021/04/08 1,731 1,731 1,731 1,731 100
2021/04/07 1,736 1,736 1,731 1,731 200
2021/04/06 1,745 1,745 1,737 1,737 200
2021/04/02 1,737 1,746 1,737 1,738 300
2021/04/01 1,744 1,744 1,744 1,744 100
2021/03/30 1,751 1,751 1,729 1,744 2,000
2021/03/29 1,761 1,761 1,751 1,751 400
2021/03/26 1,761 1,761 1,761 1,761 800
2021/03/25 1,760 1,784 1,760 1,761 1,300
2021/03/24 1,769 1,769 1,746 1,760 1,000
2021/03/23 1,775 1,779 1,770 1,770 800
2021/03/22 1,777 1,777 1,760 1,766 1,000
2021/03/19 1,763 1,777 1,762 1,777 700
2021/03/18 1,762 1,779 1,758 1,762 1,500
2021/03/17 1,757 1,760 1,757 1,760 300
2021/03/16 1,750 1,757 1,750 1,757 400
2021/03/15 1,770 1,771 1,744 1,744 2,500
2021/03/12 1,750 1,768 1,750 1,768 700
2021/03/11 1,745 1,750 1,733 1,747 2,100
2021/03/10 1,743 1,745 1,743 1,745 400
2021/03/09 1,745 1,767 1,739 1,741 400
2021/03/08 1,745 1,745 1,741 1,743 300
2021/03/04 1,745 1,745 1,712 1,712 300
2021/03/03 1,750 1,750 1,728 1,745 600
2021/03/02 1,752 1,752 1,745 1,750 400
2021/02/26 1,732 1,732 1,715 1,719 400
2021/02/24 1,704 1,715 1,700 1,715 1,000
2021/02/22 1,741 1,748 1,702 1,710 600
2021/02/19 1,741 1,741 1,741 1,741 100
2021/02/18 1,739 1,739 1,739 1,739 300
2021/02/17 1,719 1,724 1,719 1,719 700
2021/02/16 1,725 1,725 1,712 1,718 2,800
2021/02/15 1,790 1,790 1,701 1,725 3,800
2021/02/12 1,780 1,780 1,778 1,780 400
2021/02/10 1,800 1,800 1,741 1,780 900
2021/02/09 1,730 1,781 1,725 1,781 2,500
2021/02/08 1,739 1,739 1,730 1,730 300
2021/02/05 1,749 1,749 1,739 1,739 700
2021/02/04 1,745 1,745 1,730 1,730 300
2021/02/03 1,778 1,778 1,739 1,745 500
2021/02/01 1,726 1,764 1,726 1,738 400
2021/01/29 1,722 1,727 1,722 1,726 400
2021/01/27 1,738 1,740 1,720 1,720 700
2021/01/25 1,735 1,735 1,724 1,724 200
2021/01/22 1,712 1,737 1,712 1,735 300
2021/01/19 1,701 1,701 1,701 1,701 200
2021/01/15 1,731 1,735 1,710 1,718 3,500
2021/01/14 1,759 1,761 1,759 1,759 700
2021/01/13 1,750 1,750 1,731 1,750 700
2021/01/12 1,740 1,745 1,710 1,745 800
2021/01/08 1,740 1,740 1,740 1,740 200
2021/01/04 1,750 1,750 1,740 1,740 300

このページの先頭へ