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 |