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
2023/12/29 2,304 2,328 2,263 2,284 3,500
2023/12/28 2,300 2,338 2,297 2,334 1,500
2023/12/27 2,206 2,340 2,206 2,339 10,200
2023/12/26 2,200 2,300 2,150 2,251 8,500
2023/12/25 2,125 2,200 2,125 2,200 9,800
2023/12/22 2,076 2,136 2,076 2,136 12,000
2023/12/21 2,054 2,074 2,016 2,074 2,700
2023/12/20 2,067 2,090 2,033 2,054 1,100
2023/12/19 2,038 2,090 2,037 2,067 4,900
2023/12/18 2,020 2,049 2,017 2,038 4,300
2023/12/15 2,033 2,039 2,014 2,039 4,200
2023/12/14 2,030 2,032 2,006 2,032 2,700
2023/12/13 2,024 2,030 2,010 2,030 2,500
2023/12/12 2,010 2,030 1,984 2,024 4,300
2023/12/11 2,036 2,036 1,941 1,993 5,400
2023/12/08 2,020 2,038 1,999 2,036 3,400
2023/12/07 2,031 2,039 2,008 2,033 3,300
2023/12/06 2,038 2,038 2,000 2,031 5,500
2023/12/05 2,016 2,048 2,016 2,038 9,000
2023/12/04 2,040 2,042 2,002 2,027 4,700
2023/12/01 2,043 2,043 2,022 2,042 4,200
2023/11/30 2,037 2,043 2,009 2,038 6,000
2023/11/29 1,990 2,037 1,977 2,035 5,200
2023/11/28 2,036 2,037 1,984 2,003 3,000
2023/11/27 1,946 2,035 1,935 2,021 16,000
2023/11/24 1,955 1,955 1,950 1,950 300
2023/11/22 1,956 1,959 1,956 1,959 200
2023/11/21 1,948 1,971 1,933 1,971 6,200
2023/11/20 1,913 1,972 1,913 1,959 6,900
2023/11/17 1,803 1,914 1,799 1,913 15,200
2023/11/16 1,828 1,828 1,802 1,822 1,200
2023/11/15 1,880 1,880 1,843 1,843 2,100
2023/11/14 1,839 1,888 1,735 1,870 23,500
2023/11/13 1,835 1,922 1,801 1,906 25,900
2023/11/10 1,750 1,840 1,740 1,837 8,800
2023/11/09 1,760 1,762 1,749 1,762 700
2023/11/08 1,778 1,778 1,745 1,760 700
2023/11/07 1,779 1,779 1,752 1,774 2,700
2023/11/06 1,750 1,785 1,716 1,783 5,800
2023/11/02 1,734 1,747 1,706 1,747 9,100
2023/11/01 1,697 1,739 1,690 1,730 7,800
2023/10/31 1,659 1,695 1,659 1,694 3,100
2023/10/30 1,662 1,684 1,662 1,684 1,100
2023/10/27 1,678 1,693 1,655 1,686 1,100
2023/10/26 1,684 1,686 1,660 1,679 1,100
2023/10/25 1,695 1,695 1,684 1,687 1,100
2023/10/24 1,685 1,697 1,658 1,679 4,500
2023/10/23 1,665 1,696 1,665 1,685 5,300
2023/10/20 1,655 1,670 1,654 1,654 2,000
2023/10/19 1,652 1,663 1,639 1,662 1,500
2023/10/18 1,638 1,660 1,638 1,657 7,700
2023/10/17 1,655 1,655 1,640 1,642 2,200
2023/10/16 1,646 1,666 1,639 1,657 2,700
2023/10/13 1,625 1,667 1,625 1,646 28,900
2023/10/12 1,645 1,660 1,636 1,660 2,800
2023/10/11 1,650 1,650 1,611 1,644 1,600
2023/10/10 1,626 1,650 1,625 1,648 5,100
2023/10/06 1,611 1,645 1,611 1,625 2,100
2023/10/05 1,623 1,626 1,617 1,618 2,900
2023/10/04 1,605 1,620 1,589 1,600 6,400
2023/10/03 1,661 1,661 1,611 1,615 3,800
2023/10/02 1,644 1,661 1,644 1,661 4,700
2023/09/29 1,662 1,662 1,639 1,647 900
2023/09/28 1,659 1,660 1,647 1,660 1,400
2023/09/27 1,652 1,665 1,651 1,663 700
2023/09/26 1,661 1,668 1,660 1,668 1,100
2023/09/25 1,664 1,664 1,660 1,660 600
2023/09/22 1,663 1,671 1,660 1,671 4,200
2023/09/21 1,676 1,680 1,671 1,674 4,000
2023/09/20 1,686 1,686 1,667 1,682 1,700
2023/09/19 1,678 1,686 1,677 1,682 2,300
2023/09/15 1,673 1,687 1,654 1,678 6,200
2023/09/14 1,673 1,673 1,665 1,672 1,400
2023/09/13 1,652 1,664 1,650 1,664 800
2023/09/12 1,665 1,672 1,650 1,651 3,200
2023/09/11 1,669 1,672 1,657 1,667 4,000
2023/09/08 1,630 1,668 1,630 1,665 2,400
2023/09/07 1,630 1,655 1,627 1,635 2,800
2023/09/06 1,665 1,679 1,607 1,668 10,900
2023/09/05 1,661 1,661 1,651 1,659 500
2023/09/04 1,666 1,666 1,646 1,664 1,300
2023/09/01 1,647 1,671 1,641 1,671 1,300
2023/08/31 1,666 1,666 1,631 1,651 1,400
2023/08/30 1,669 1,671 1,654 1,666 600
2023/08/29 1,661 1,676 1,649 1,669 8,300
2023/08/28 1,648 1,661 1,631 1,661 7,100
2023/08/25 1,637 1,643 1,635 1,642 1,300
2023/08/24 1,647 1,648 1,632 1,648 3,900
2023/08/23 1,647 1,647 1,629 1,647 6,600
2023/08/22 1,620 1,651 1,620 1,638 17,600
2023/08/21 1,586 1,608 1,571 1,601 15,800
2023/08/18 1,582 1,588 1,577 1,588 9,600
2023/08/17 1,571 1,581 1,570 1,571 7,800
2023/08/16 1,579 1,584 1,575 1,577 5,400
2023/08/15 1,584 1,584 1,579 1,581 3,900
2023/08/14 1,581 1,589 1,574 1,585 9,800
2023/08/10 1,582 1,599 1,573 1,594 19,700
2023/08/09 1,589 1,589 1,578 1,581 3,100
2023/08/08 1,576 1,589 1,575 1,585 20,600
2023/08/07 1,589 1,589 1,571 1,571 4,200
2023/08/04 1,577 1,580 1,572 1,579 2,000
2023/08/03 1,580 1,589 1,572 1,577 43,200
2023/08/02 1,590 1,590 1,584 1,584 6,200
2023/08/01 1,590 1,590 1,583 1,590 3,600
2023/07/31 1,590 1,590 1,585 1,590 13,700
2023/07/28 1,588 1,592 1,580 1,590 8,100
2023/07/27 1,589 1,589 1,582 1,586 2,000
2023/07/26 1,587 1,595 1,587 1,589 2,300
2023/07/25 1,595 1,599 1,595 1,595 5,400
2023/07/24 1,588 1,600 1,588 1,592 3,800
2023/07/21 1,591 1,591 1,587 1,587 500
2023/07/20 1,582 1,591 1,581 1,591 900
2023/07/19 1,595 1,595 1,560 1,589 6,400
2023/07/18 1,608 1,622 1,595 1,595 2,200
2023/07/14 1,610 1,621 1,608 1,608 10,400
2023/07/13 1,618 1,621 1,602 1,621 1,800
2023/07/12 1,619 1,622 1,614 1,614 2,700
2023/07/11 1,620 1,625 1,615 1,615 5,100
2023/07/10 1,603 1,612 1,591 1,612 4,400
2023/07/07 1,572 1,602 1,572 1,586 2,200
2023/07/06 1,600 1,604 1,595 1,595 6,100
2023/07/05 1,598 1,603 1,598 1,600 2,500
2023/07/04 1,604 1,605 1,591 1,593 3,000
2023/07/03 1,592 1,592 1,589 1,591 10,200
2023/06/30 1,591 1,592 1,588 1,592 4,600
2023/06/29 1,592 1,595 1,585 1,591 7,600
2023/06/28 1,594 1,594 1,585 1,590 3,200
2023/06/27 1,590 1,595 1,551 1,592 12,200
2023/06/26 1,586 1,608 1,586 1,589 9,700
2023/06/23 1,610 1,610 1,594 1,602 2,200
2023/06/22 1,612 1,622 1,607 1,610 3,300
2023/06/21 1,613 1,613 1,608 1,612 600
2023/06/20 1,599 1,617 1,595 1,604 3,700
2023/06/19 1,608 1,615 1,599 1,599 3,000
2023/06/16 1,602 1,619 1,602 1,614 5,000
2023/06/15 1,587 1,600 1,587 1,597 10,800
2023/06/14 1,579 1,587 1,578 1,585 3,200
2023/06/13 1,580 1,588 1,577 1,579 7,700
2023/06/12 1,560 1,575 1,556 1,575 6,300
2023/06/09 1,564 1,565 1,556 1,558 2,200
2023/06/08 1,545 1,564 1,545 1,564 6,500
2023/06/07 1,545 1,548 1,544 1,545 4,700
2023/06/06 1,545 1,545 1,532 1,543 8,400
2023/06/05 1,545 1,549 1,545 1,545 6,900
2023/06/02 1,538 1,545 1,538 1,540 2,800
2023/06/01 1,531 1,537 1,527 1,537 2,600
2023/05/31 1,540 1,540 1,531 1,531 3,800
2023/05/30 1,549 1,549 1,535 1,540 7,700
2023/05/29 1,551 1,551 1,540 1,549 7,500
2023/05/26 1,557 1,563 1,546 1,548 13,900
2023/05/25 1,548 1,557 1,540 1,557 16,200
2023/05/24 1,550 1,557 1,546 1,548 13,400
2023/05/23 1,528 1,559 1,527 1,556 130,700
2023/05/22 1,567 1,636 1,567 1,575 4,800
2023/05/19 1,570 1,600 1,563 1,582 4,900
2023/05/18 1,575 1,577 1,560 1,570 9,100
2023/05/17 1,578 1,584 1,575 1,575 4,300
2023/05/16 1,598 1,598 1,581 1,584 5,000
2023/05/15 1,610 1,617 1,600 1,601 11,900
2023/05/12 1,719 1,728 1,631 1,650 7,800
2023/05/11 1,713 1,719 1,701 1,715 600
2023/05/10 1,698 1,714 1,698 1,705 400
2023/05/09 1,696 1,698 1,678 1,698 800
2023/05/08 1,690 1,700 1,681 1,700 500
2023/05/02 1,676 1,708 1,676 1,687 26,100
2023/05/01 1,666 1,691 1,666 1,691 300
2023/04/28 1,699 1,699 1,677 1,697 700
2023/04/27 1,697 1,697 1,696 1,696 400
2023/04/26 1,697 1,697 1,697 1,697 100
2023/04/25 1,699 1,699 1,699 1,699 2,100
2023/04/24 1,660 1,693 1,660 1,674 22,000
2023/04/19 1,670 1,672 1,665 1,671 2,500
2023/04/17 1,690 1,690 1,665 1,665 1,000
2023/04/14 1,690 1,690 1,690 1,690 1,300
2023/04/13 1,690 1,691 1,690 1,691 700
2023/04/12 1,675 1,675 1,675 1,675 500
2023/04/11 1,688 1,688 1,661 1,667 1,100
2023/04/10 1,670 1,679 1,665 1,679 1,800
2023/04/07 1,661 1,661 1,661 1,661 100
2023/04/06 1,650 1,675 1,648 1,660 2,900
2023/04/05 1,639 1,667 1,636 1,636 1,400
2023/04/03 1,660 1,680 1,642 1,655 2,200
2023/03/31 1,644 1,667 1,632 1,636 2,400
2023/03/30 1,637 1,637 1,624 1,624 500
2023/03/28 1,637 1,640 1,611 1,640 1,300
2023/03/27 1,650 1,650 1,621 1,621 300
2023/03/24 1,659 1,659 1,638 1,638 700
2023/03/23 1,646 1,651 1,646 1,649 600
2023/03/22 1,624 1,626 1,622 1,622 500
2023/03/20 1,661 1,664 1,624 1,624 400
2023/03/17 1,640 1,649 1,640 1,649 1,600
2023/03/16 1,638 1,638 1,638 1,638 100
2023/03/15 1,620 1,638 1,619 1,638 3,500
2023/03/14 1,611 1,618 1,611 1,618 2,000
2023/03/13 1,640 1,640 1,611 1,611 900
2023/03/10 1,645 1,645 1,645 1,645 500
2023/03/09 1,625 1,660 1,625 1,645 1,700
2023/03/08 1,623 1,625 1,623 1,625 700
2023/03/03 1,620 1,623 1,620 1,623 300
2023/03/01 1,625 1,625 1,625 1,625 200
2023/02/28 1,640 1,640 1,640 1,640 200
2023/02/24 1,622 1,631 1,622 1,631 4,300
2023/02/21 1,625 1,625 1,625 1,625 100
2023/02/17 1,634 1,634 1,634 1,634 100
2023/02/16 1,625 1,625 1,621 1,625 2,000
2023/02/15 1,645 1,645 1,645 1,645 1,800
2023/02/14 1,665 1,665 1,643 1,645 900
2023/02/13 1,650 1,652 1,616 1,626 2,000
2023/02/10 1,579 1,630 1,579 1,610 8,300
2023/02/09 1,580 1,580 1,580 1,580 500
2023/02/08 1,560 1,580 1,560 1,580 1,800
2023/02/06 1,552 1,552 1,551 1,551 200
2023/02/02 1,558 1,558 1,558 1,558 200
2023/01/30 1,560 1,560 1,558 1,558 1,000
2023/01/27 1,570 1,570 1,554 1,554 900
2023/01/26 1,568 1,572 1,568 1,572 1,500
2023/01/25 1,565 1,574 1,565 1,574 300
2023/01/24 1,573 1,589 1,573 1,589 300
2023/01/23 1,570 1,570 1,568 1,568 200
2023/01/20 1,563 1,563 1,550 1,550 400
2023/01/19 1,566 1,600 1,563 1,563 400
2023/01/18 1,561 1,561 1,560 1,560 500
2023/01/13 1,570 1,570 1,543 1,543 2,100
2023/01/12 1,600 1,600 1,580 1,580 1,600
2023/01/11 1,580 1,600 1,567 1,600 1,500
2023/01/06 1,555 1,560 1,550 1,550 600
2023/01/05 1,561 1,561 1,561 1,561 100
2023/01/04 1,575 1,575 1,568 1,568 700

このページの先頭へ