ハークスレイ(7561)の株価時系列情報
ハークスレイ(7561)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 768 | 770 | 756 | 763 | 42,300 |
| 2024/07/25 | 779 | 779 | 766 | 768 | 44,000 |
| 2024/07/24 | 785 | 786 | 781 | 783 | 19,500 |
| 2024/07/23 | 786 | 788 | 782 | 788 | 13,500 |
| 2024/07/22 | 790 | 790 | 783 | 783 | 20,400 |
| 2024/07/19 | 785 | 789 | 780 | 789 | 22,100 |
| 2024/07/18 | 786 | 793 | 785 | 785 | 14,100 |
| 2024/07/17 | 792 | 796 | 785 | 785 | 48,300 |
| 2024/07/16 | 793 | 798 | 791 | 792 | 11,800 |
| 2024/07/12 | 790 | 801 | 784 | 792 | 70,700 |
| 2024/07/11 | 791 | 798 | 789 | 796 | 11,300 |
| 2024/07/10 | 790 | 797 | 787 | 790 | 20,900 |
| 2024/07/09 | 788 | 797 | 780 | 787 | 59,100 |
| 2024/07/08 | 808 | 808 | 788 | 789 | 29,000 |
| 2024/07/05 | 801 | 803 | 798 | 800 | 17,200 |
| 2024/07/04 | 800 | 806 | 800 | 806 | 16,700 |
| 2024/07/03 | 801 | 803 | 800 | 800 | 12,100 |
| 2024/07/02 | 800 | 805 | 798 | 801 | 15,300 |
| 2024/07/01 | 809 | 809 | 800 | 800 | 12,400 |
| 2024/06/28 | 803 | 807 | 800 | 801 | 28,000 |
| 2024/06/27 | 803 | 816 | 802 | 803 | 30,800 |
| 2024/06/26 | 799 | 806 | 793 | 803 | 39,000 |
| 2024/06/25 | 794 | 808 | 794 | 799 | 24,500 |
| 2024/06/24 | 789 | 796 | 789 | 791 | 42,600 |
| 2024/06/21 | 789 | 795 | 784 | 787 | 19,800 |
| 2024/06/20 | 789 | 791 | 779 | 787 | 22,600 |
| 2024/06/19 | 799 | 799 | 787 | 787 | 13,000 |
| 2024/06/18 | 794 | 797 | 787 | 793 | 18,700 |
| 2024/06/17 | 785 | 790 | 776 | 790 | 35,600 |
| 2024/06/14 | 785 | 788 | 774 | 787 | 61,600 |
| 2024/06/13 | 805 | 805 | 766 | 781 | 129,000 |
| 2024/06/12 | 805 | 807 | 798 | 806 | 32,200 |
| 2024/06/11 | 821 | 821 | 807 | 807 | 25,300 |
| 2024/06/10 | 820 | 827 | 816 | 817 | 21,200 |
| 2024/06/07 | 811 | 817 | 807 | 813 | 42,400 |
| 2024/06/06 | 815 | 815 | 805 | 805 | 36,300 |
| 2024/06/05 | 813 | 820 | 807 | 814 | 53,500 |
| 2024/06/04 | 847 | 851 | 813 | 816 | 188,900 |
| 2024/06/03 | 800 | 809 | 798 | 807 | 66,700 |
| 2024/05/31 | 776 | 789 | 776 | 780 | 31,500 |
| 2024/05/30 | 769 | 780 | 768 | 779 | 19,300 |
| 2024/05/29 | 789 | 791 | 765 | 774 | 59,400 |
| 2024/05/28 | 788 | 804 | 788 | 788 | 33,700 |
| 2024/05/27 | 782 | 789 | 778 | 788 | 26,400 |
| 2024/05/24 | 788 | 789 | 780 | 780 | 31,600 |
| 2024/05/23 | 790 | 795 | 785 | 793 | 55,200 |
| 2024/05/22 | 793 | 798 | 787 | 787 | 35,400 |
| 2024/05/21 | 807 | 810 | 790 | 790 | 54,500 |
| 2024/05/20 | 784 | 805 | 778 | 800 | 108,800 |
| 2024/05/17 | 777 | 785 | 764 | 784 | 86,100 |
| 2024/05/16 | 800 | 808 | 774 | 777 | 266,400 |
| 2024/05/15 | 893 | 899 | 852 | 862 | 176,200 |
| 2024/05/14 | 888 | 895 | 881 | 895 | 25,400 |
| 2024/05/13 | 904 | 904 | 882 | 892 | 59,500 |
| 2024/05/10 | 891 | 899 | 891 | 898 | 17,200 |
| 2024/05/09 | 897 | 897 | 885 | 891 | 15,600 |
| 2024/05/08 | 900 | 906 | 892 | 897 | 15,400 |
| 2024/05/07 | 890 | 907 | 887 | 896 | 38,500 |
| 2024/05/02 | 884 | 895 | 878 | 886 | 28,700 |
| 2024/05/01 | 910 | 910 | 882 | 882 | 15,300 |
| 2024/04/30 | 895 | 905 | 888 | 897 | 14,300 |
| 2024/04/26 | 916 | 917 | 881 | 895 | 144,500 |
| 2024/04/25 | 933 | 939 | 920 | 923 | 26,000 |
| 2024/04/24 | 919 | 948 | 919 | 948 | 38,500 |
| 2024/04/23 | 916 | 919 | 907 | 907 | 15,800 |
| 2024/04/22 | 913 | 922 | 905 | 912 | 25,300 |
| 2024/04/19 | 927 | 929 | 896 | 914 | 45,200 |
| 2024/04/18 | 926 | 943 | 924 | 933 | 20,400 |
| 2024/04/17 | 950 | 950 | 918 | 927 | 60,000 |
| 2024/04/16 | 962 | 970 | 945 | 945 | 45,800 |
| 2024/04/15 | 944 | 986 | 931 | 970 | 73,500 |
| 2024/04/12 | 961 | 975 | 945 | 959 | 77,100 |
| 2024/04/11 | 914 | 954 | 909 | 954 | 80,300 |
| 2024/04/10 | 925 | 933 | 918 | 920 | 45,600 |
| 2024/04/09 | 909 | 923 | 903 | 918 | 34,100 |
| 2024/04/08 | 908 | 920 | 900 | 902 | 37,000 |
| 2024/04/05 | 900 | 902 | 892 | 895 | 43,600 |
| 2024/04/04 | 919 | 919 | 905 | 905 | 17,200 |
| 2024/04/03 | 908 | 925 | 896 | 915 | 32,000 |
| 2024/04/02 | 930 | 931 | 906 | 909 | 32,800 |
| 2024/04/01 | 944 | 956 | 928 | 930 | 35,200 |
| 2024/03/29 | 935 | 957 | 935 | 945 | 45,700 |
| 2024/03/28 | 932 | 945 | 926 | 926 | 67,200 |
| 2024/03/27 | 938 | 956 | 938 | 946 | 43,300 |
| 2024/03/26 | 945 | 945 | 933 | 939 | 32,700 |
| 2024/03/25 | 934 | 962 | 925 | 949 | 85,500 |
| 2024/03/22 | 934 | 943 | 930 | 934 | 40,300 |
| 2024/03/21 | 950 | 955 | 934 | 934 | 58,500 |
| 2024/03/19 | 928 | 943 | 919 | 943 | 28,400 |
| 2024/03/18 | 925 | 928 | 907 | 924 | 44,000 |
| 2024/03/15 | 898 | 913 | 894 | 910 | 48,100 |
| 2024/03/14 | 877 | 905 | 877 | 898 | 35,500 |
| 2024/03/13 | 902 | 905 | 873 | 873 | 42,100 |
| 2024/03/12 | 882 | 905 | 882 | 905 | 30,300 |
| 2024/03/11 | 927 | 927 | 879 | 893 | 112,800 |
| 2024/03/08 | 926 | 940 | 918 | 930 | 42,700 |
| 2024/03/07 | 952 | 957 | 929 | 931 | 33,000 |
| 2024/03/06 | 938 | 957 | 927 | 946 | 34,200 |
| 2024/03/05 | 923 | 963 | 919 | 951 | 68,800 |
| 2024/03/04 | 947 | 947 | 916 | 920 | 56,700 |
| 2024/03/01 | 955 | 958 | 932 | 947 | 50,000 |
| 2024/02/29 | 941 | 967 | 935 | 959 | 67,600 |
| 2024/02/28 | 947 | 953 | 926 | 926 | 28,500 |
| 2024/02/27 | 953 | 970 | 942 | 949 | 65,200 |
| 2024/02/26 | 919 | 948 | 917 | 942 | 59,700 |
| 2024/02/22 | 894 | 918 | 891 | 910 | 58,200 |
| 2024/02/21 | 890 | 896 | 884 | 889 | 44,400 |
| 2024/02/20 | 924 | 924 | 890 | 894 | 56,500 |
| 2024/02/19 | 896 | 931 | 896 | 916 | 83,300 |
| 2024/02/16 | 907 | 912 | 883 | 889 | 76,500 |
| 2024/02/15 | 901 | 923 | 891 | 905 | 168,900 |
| 2024/02/14 | 867 | 869 | 845 | 856 | 62,400 |
| 2024/02/13 | 902 | 905 | 857 | 870 | 137,500 |
| 2024/02/09 | 897 | 914 | 894 | 907 | 30,400 |
| 2024/02/08 | 908 | 910 | 891 | 901 | 45,000 |
| 2024/02/07 | 912 | 921 | 905 | 908 | 34,000 |
| 2024/02/06 | 901 | 931 | 896 | 915 | 49,900 |
| 2024/02/05 | 895 | 906 | 893 | 905 | 49,300 |
| 2024/02/02 | 901 | 904 | 889 | 895 | 73,800 |
| 2024/02/01 | 913 | 920 | 902 | 902 | 34,700 |
| 2024/01/31 | 903 | 918 | 901 | 915 | 39,000 |
| 2024/01/30 | 921 | 934 | 906 | 906 | 114,300 |
| 2024/01/29 | 916 | 928 | 916 | 921 | 21,900 |
| 2024/01/26 | 930 | 930 | 911 | 915 | 42,800 |
| 2024/01/25 | 924 | 939 | 924 | 932 | 36,800 |
| 2024/01/24 | 950 | 950 | 921 | 924 | 95,800 |
| 2024/01/23 | 960 | 970 | 949 | 952 | 89,700 |
| 2024/01/22 | 972 | 973 | 946 | 961 | 132,600 |
| 2024/01/19 | 981 | 991 | 971 | 973 | 171,400 |
| 2024/01/18 | 1,000 | 1,015 | 973 | 991 | 345,600 |
| 2024/01/17 | 960 | 986 | 937 | 974 | 754,000 |
| 2024/01/16 | 878 | 915 | 878 | 885 | 121,200 |
| 2024/01/15 | 843 | 875 | 842 | 874 | 70,800 |
| 2024/01/12 | 837 | 853 | 837 | 848 | 67,000 |
| 2024/01/11 | 868 | 868 | 835 | 841 | 119,300 |
| 2024/01/10 | 872 | 881 | 870 | 873 | 44,800 |
| 2024/01/09 | 864 | 877 | 864 | 871 | 40,400 |
| 2024/01/05 | 871 | 879 | 861 | 864 | 30,500 |
| 2024/01/04 | 858 | 877 | 858 | 875 | 49,400 |
| 2023/12/29 | 876 | 880 | 860 | 878 | 85,300 |
| 2023/12/28 | 877 | 886 | 874 | 882 | 64,600 |
| 2023/12/27 | 870 | 890 | 860 | 882 | 73,500 |
| 2023/12/26 | 883 | 887 | 855 | 866 | 53,100 |
| 2023/12/25 | 888 | 888 | 874 | 874 | 53,900 |
| 2023/12/22 | 853 | 883 | 849 | 883 | 143,100 |
| 2023/12/21 | 830 | 854 | 829 | 853 | 75,000 |
| 2023/12/20 | 856 | 858 | 827 | 834 | 168,600 |
| 2023/12/19 | 857 | 858 | 834 | 845 | 198,300 |
| 2023/12/18 | 865 | 869 | 843 | 846 | 222,200 |
| 2023/12/15 | 841 | 873 | 826 | 851 | 604,400 |
| 2023/12/14 | 818 | 855 | 801 | 845 | 1,470,600 |
| 2023/12/13 | 753 | 753 | 753 | 753 | 31,800 |
| 2023/12/12 | 670 | 673 | 650 | 653 | 61,000 |
| 2023/12/11 | 674 | 678 | 659 | 663 | 65,000 |
| 2023/12/08 | 675 | 682 | 665 | 666 | 59,700 |
| 2023/12/07 | 693 | 693 | 677 | 677 | 24,800 |
| 2023/12/06 | 687 | 697 | 687 | 693 | 10,900 |
| 2023/12/05 | 703 | 713 | 687 | 687 | 26,000 |
| 2023/12/04 | 684 | 719 | 683 | 712 | 91,100 |
| 2023/12/01 | 689 | 690 | 677 | 683 | 55,100 |
| 2023/11/30 | 690 | 694 | 683 | 689 | 39,600 |
| 2023/11/29 | 691 | 697 | 687 | 690 | 28,600 |
| 2023/11/28 | 681 | 692 | 681 | 687 | 42,300 |
| 2023/11/27 | 677 | 684 | 674 | 680 | 52,400 |
| 2023/11/24 | 655 | 673 | 654 | 669 | 61,100 |
| 2023/11/22 | 648 | 654 | 647 | 650 | 13,200 |
| 2023/11/21 | 647 | 652 | 642 | 649 | 42,300 |
| 2023/11/20 | 649 | 660 | 642 | 648 | 59,700 |
| 2023/11/17 | 643 | 645 | 632 | 645 | 56,100 |
| 2023/11/16 | 652 | 660 | 641 | 641 | 79,500 |
| 2023/11/15 | 659 | 672 | 640 | 653 | 249,100 |
| 2023/11/14 | 726 | 735 | 716 | 719 | 65,000 |
| 2023/11/13 | 714 | 737 | 714 | 724 | 71,800 |
| 2023/11/10 | 718 | 718 | 703 | 714 | 39,000 |
| 2023/11/09 | 702 | 718 | 699 | 718 | 26,600 |
| 2023/11/08 | 720 | 720 | 693 | 701 | 31,500 |
| 2023/11/07 | 694 | 718 | 694 | 718 | 64,700 |
| 2023/11/06 | 685 | 701 | 680 | 697 | 55,900 |
| 2023/11/02 | 688 | 695 | 677 | 679 | 18,100 |
| 2023/11/01 | 675 | 686 | 672 | 685 | 30,500 |
| 2023/10/31 | 655 | 680 | 654 | 675 | 114,100 |
| 2023/10/30 | 685 | 695 | 641 | 641 | 216,000 |
| 2023/10/27 | 681 | 692 | 676 | 692 | 22,700 |
| 2023/10/26 | 692 | 694 | 680 | 685 | 28,500 |
| 2023/10/25 | 699 | 703 | 690 | 692 | 25,900 |
| 2023/10/24 | 689 | 699 | 675 | 698 | 33,800 |
| 2023/10/23 | 699 | 699 | 683 | 689 | 34,500 |
| 2023/10/20 | 694 | 706 | 693 | 697 | 27,800 |
| 2023/10/19 | 712 | 715 | 703 | 704 | 30,500 |
| 2023/10/18 | 687 | 718 | 687 | 718 | 72,900 |
| 2023/10/17 | 678 | 686 | 675 | 679 | 26,200 |
| 2023/10/16 | 677 | 683 | 670 | 671 | 36,300 |
| 2023/10/13 | 696 | 696 | 684 | 686 | 39,500 |
| 2023/10/12 | 698 | 701 | 691 | 701 | 19,100 |
| 2023/10/11 | 710 | 710 | 698 | 699 | 23,200 |
| 2023/10/10 | 702 | 717 | 702 | 709 | 42,400 |
| 2023/10/06 | 683 | 702 | 683 | 699 | 31,500 |
| 2023/10/05 | 668 | 684 | 668 | 683 | 42,000 |
| 2023/10/04 | 679 | 687 | 664 | 664 | 74,300 |
| 2023/10/03 | 723 | 723 | 701 | 701 | 50,100 |