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 |
|---|---|---|---|---|---|
| 2025/06/13 | 644 | 644 | 624 | 624 | 33,000 |
| 2025/06/12 | 634 | 642 | 629 | 642 | 45,200 |
| 2025/06/11 | 615 | 638 | 611 | 632 | 104,000 |
| 2025/06/10 | 606 | 609 | 605 | 607 | 9,400 |
| 2025/06/09 | 609 | 612 | 603 | 605 | 18,400 |
| 2025/06/06 | 613 | 613 | 609 | 609 | 11,400 |
| 2025/06/05 | 612 | 615 | 610 | 610 | 11,100 |
| 2025/06/04 | 619 | 619 | 612 | 612 | 16,600 |
| 2025/06/03 | 620 | 620 | 614 | 615 | 6,700 |
| 2025/06/02 | 616 | 621 | 613 | 614 | 27,100 |
| 2025/05/30 | 610 | 617 | 610 | 613 | 42,800 |
| 2025/05/29 | 611 | 618 | 610 | 610 | 40,100 |
| 2025/05/28 | 618 | 621 | 610 | 610 | 21,700 |
| 2025/05/27 | 615 | 621 | 613 | 615 | 41,900 |
| 2025/05/26 | 616 | 619 | 610 | 613 | 69,400 |
| 2025/05/23 | 604 | 610 | 600 | 610 | 38,300 |
| 2025/05/22 | 594 | 603 | 592 | 602 | 36,100 |
| 2025/05/21 | 599 | 604 | 592 | 592 | 33,500 |
| 2025/05/20 | 595 | 601 | 592 | 595 | 40,600 |
| 2025/05/19 | 582 | 591 | 581 | 590 | 55,500 |
| 2025/05/16 | 594 | 594 | 579 | 584 | 96,900 |
| 2025/05/15 | 601 | 604 | 568 | 584 | 292,200 |
| 2025/05/14 | 713 | 715 | 597 | 608 | 313,700 |
| 2025/05/13 | 717 | 717 | 703 | 703 | 25,200 |
| 2025/05/12 | 702 | 718 | 702 | 715 | 40,600 |
| 2025/05/09 | 693 | 703 | 691 | 702 | 38,000 |
| 2025/05/08 | 696 | 696 | 686 | 693 | 11,800 |
| 2025/05/07 | 668 | 700 | 668 | 697 | 41,300 |
| 2025/05/02 | 682 | 683 | 670 | 671 | 13,200 |
| 2025/05/01 | 677 | 684 | 677 | 680 | 14,000 |
| 2025/04/30 | 673 | 677 | 669 | 677 | 30,600 |
| 2025/04/28 | 672 | 676 | 671 | 674 | 12,000 |
| 2025/04/25 | 683 | 683 | 672 | 672 | 20,600 |
| 2025/04/24 | 687 | 687 | 678 | 684 | 10,700 |
| 2025/04/23 | 685 | 689 | 681 | 681 | 18,400 |
| 2025/04/22 | 687 | 695 | 676 | 677 | 29,900 |
| 2025/04/21 | 679 | 694 | 673 | 692 | 45,900 |
| 2025/04/18 | 656 | 684 | 654 | 680 | 53,300 |
| 2025/04/17 | 647 | 660 | 644 | 658 | 19,200 |
| 2025/04/16 | 664 | 664 | 644 | 644 | 57,600 |
| 2025/04/15 | 654 | 662 | 640 | 660 | 73,100 |
| 2025/04/14 | 617 | 656 | 617 | 646 | 191,200 |
| 2025/04/11 | 598 | 625 | 597 | 617 | 67,200 |
| 2025/04/10 | 635 | 638 | 615 | 618 | 46,100 |
| 2025/04/09 | 606 | 606 | 580 | 597 | 70,600 |
| 2025/04/08 | 595 | 620 | 595 | 606 | 102,900 |
| 2025/04/07 | 585 | 592 | 569 | 580 | 101,200 |
| 2025/04/04 | 634 | 640 | 605 | 625 | 100,900 |
| 2025/04/03 | 650 | 659 | 642 | 651 | 30,000 |
| 2025/04/02 | 668 | 672 | 655 | 655 | 82,200 |
| 2025/04/01 | 672 | 678 | 668 | 668 | 15,400 |
| 2025/03/31 | 675 | 677 | 668 | 668 | 36,000 |
| 2025/03/28 | 670 | 689 | 670 | 683 | 45,400 |
| 2025/03/27 | 708 | 710 | 695 | 700 | 64,900 |
| 2025/03/26 | 716 | 716 | 711 | 716 | 10,100 |
| 2025/03/25 | 719 | 720 | 709 | 711 | 10,400 |
| 2025/03/24 | 722 | 722 | 710 | 712 | 19,000 |
| 2025/03/21 | 705 | 740 | 704 | 719 | 60,700 |
| 2025/03/19 | 704 | 710 | 700 | 701 | 24,400 |
| 2025/03/18 | 695 | 700 | 691 | 700 | 17,400 |
| 2025/03/17 | 690 | 695 | 688 | 693 | 19,100 |
| 2025/03/14 | 682 | 687 | 681 | 687 | 20,300 |
| 2025/03/13 | 680 | 686 | 680 | 685 | 4,800 |
| 2025/03/12 | 681 | 684 | 678 | 679 | 16,000 |
| 2025/03/11 | 681 | 681 | 673 | 678 | 12,000 |
| 2025/03/10 | 681 | 682 | 677 | 681 | 15,300 |
| 2025/03/07 | 672 | 677 | 672 | 675 | 15,700 |
| 2025/03/06 | 671 | 674 | 670 | 671 | 10,900 |
| 2025/03/05 | 671 | 674 | 670 | 674 | 6,100 |
| 2025/03/04 | 669 | 671 | 668 | 670 | 5,000 |
| 2025/03/03 | 671 | 671 | 668 | 669 | 10,000 |
| 2025/02/28 | 674 | 675 | 667 | 670 | 19,500 |
| 2025/02/27 | 673 | 678 | 673 | 678 | 3,000 |
| 2025/02/26 | 676 | 681 | 674 | 674 | 6,300 |
| 2025/02/25 | 671 | 679 | 671 | 678 | 19,500 |
| 2025/02/21 | 678 | 678 | 675 | 678 | 4,200 |
| 2025/02/20 | 676 | 679 | 673 | 674 | 12,500 |
| 2025/02/19 | 678 | 678 | 675 | 678 | 10,100 |
| 2025/02/18 | 673 | 679 | 672 | 677 | 38,300 |
| 2025/02/17 | 680 | 680 | 671 | 671 | 17,600 |
| 2025/02/14 | 681 | 685 | 678 | 679 | 14,700 |
| 2025/02/13 | 678 | 688 | 676 | 686 | 34,000 |
| 2025/02/12 | 694 | 710 | 678 | 678 | 107,200 |
| 2025/02/10 | 684 | 686 | 679 | 684 | 49,100 |
| 2025/02/07 | 689 | 689 | 676 | 684 | 16,300 |
| 2025/02/06 | 672 | 685 | 672 | 685 | 27,900 |
| 2025/02/05 | 673 | 675 | 670 | 671 | 8,700 |
| 2025/02/04 | 677 | 677 | 669 | 673 | 15,800 |
| 2025/02/03 | 672 | 675 | 671 | 671 | 10,400 |
| 2025/01/31 | 670 | 677 | 666 | 672 | 16,700 |
| 2025/01/30 | 680 | 681 | 664 | 664 | 142,200 |
| 2025/01/29 | 677 | 685 | 677 | 683 | 11,900 |
| 2025/01/28 | 677 | 684 | 677 | 681 | 14,300 |
| 2025/01/27 | 679 | 682 | 679 | 682 | 8,700 |
| 2025/01/24 | 677 | 683 | 670 | 672 | 26,100 |
| 2025/01/23 | 667 | 677 | 665 | 677 | 17,100 |
| 2025/01/22 | 668 | 671 | 666 | 666 | 10,400 |
| 2025/01/21 | 667 | 668 | 666 | 668 | 8,200 |
| 2025/01/20 | 667 | 670 | 663 | 668 | 19,700 |
| 2025/01/17 | 670 | 670 | 662 | 667 | 31,000 |
| 2025/01/16 | 673 | 673 | 665 | 669 | 37,300 |
| 2025/01/15 | 678 | 683 | 671 | 672 | 11,200 |
| 2025/01/14 | 671 | 679 | 666 | 678 | 100,700 |
| 2025/01/10 | 679 | 685 | 677 | 679 | 17,100 |
| 2025/01/09 | 695 | 695 | 681 | 681 | 15,400 |
| 2025/01/08 | 699 | 700 | 692 | 692 | 16,000 |
| 2025/01/07 | 703 | 703 | 698 | 700 | 16,400 |
| 2025/01/06 | 698 | 703 | 696 | 701 | 23,000 |
| 2024/12/30 | 688 | 698 | 688 | 698 | 33,300 |
| 2024/12/27 | 683 | 693 | 682 | 688 | 27,500 |
| 2024/12/26 | 679 | 686 | 678 | 682 | 20,300 |
| 2024/12/25 | 684 | 684 | 677 | 682 | 24,000 |
| 2024/12/24 | 682 | 682 | 679 | 679 | 12,500 |
| 2024/12/23 | 682 | 683 | 678 | 682 | 23,200 |
| 2024/12/20 | 681 | 685 | 678 | 682 | 22,400 |
| 2024/12/19 | 670 | 681 | 670 | 681 | 72,100 |
| 2024/12/18 | 677 | 681 | 673 | 676 | 20,400 |
| 2024/12/17 | 684 | 686 | 679 | 680 | 18,900 |
| 2024/12/16 | 688 | 688 | 679 | 684 | 29,400 |
| 2024/12/13 | 690 | 690 | 684 | 684 | 30,300 |
| 2024/12/12 | 700 | 701 | 690 | 694 | 25,000 |
| 2024/12/11 | 700 | 700 | 694 | 700 | 23,600 |
| 2024/12/10 | 690 | 702 | 690 | 700 | 38,900 |
| 2024/12/09 | 689 | 691 | 684 | 689 | 43,800 |
| 2024/12/06 | 685 | 687 | 680 | 687 | 20,900 |
| 2024/12/05 | 680 | 686 | 671 | 685 | 72,500 |
| 2024/12/04 | 670 | 672 | 670 | 671 | 5,300 |
| 2024/12/03 | 673 | 675 | 668 | 671 | 26,300 |
| 2024/12/02 | 679 | 679 | 673 | 677 | 8,500 |
| 2024/11/29 | 670 | 681 | 669 | 679 | 25,300 |
| 2024/11/28 | 661 | 670 | 660 | 665 | 12,500 |
| 2024/11/27 | 671 | 671 | 660 | 666 | 35,100 |
| 2024/11/26 | 679 | 681 | 664 | 671 | 49,500 |
| 2024/11/25 | 678 | 681 | 678 | 680 | 22,600 |
| 2024/11/22 | 680 | 683 | 672 | 680 | 25,500 |
| 2024/11/21 | 682 | 683 | 676 | 680 | 11,900 |
| 2024/11/20 | 686 | 688 | 676 | 680 | 45,600 |
| 2024/11/19 | 690 | 692 | 683 | 684 | 27,000 |
| 2024/11/18 | 697 | 697 | 685 | 690 | 35,700 |
| 2024/11/15 | 700 | 700 | 685 | 700 | 64,700 |
| 2024/11/14 | 702 | 711 | 692 | 700 | 154,300 |
| 2024/11/13 | 737 | 755 | 723 | 732 | 74,000 |
| 2024/11/12 | 726 | 733 | 726 | 729 | 31,000 |
| 2024/11/11 | 715 | 726 | 710 | 718 | 34,200 |
| 2024/11/08 | 718 | 727 | 715 | 715 | 9,000 |
| 2024/11/07 | 724 | 727 | 715 | 718 | 23,300 |
| 2024/11/06 | 722 | 728 | 720 | 720 | 13,800 |
| 2024/11/05 | 727 | 731 | 722 | 722 | 7,500 |
| 2024/11/01 | 722 | 730 | 721 | 728 | 14,000 |
| 2024/10/31 | 730 | 733 | 721 | 722 | 22,100 |
| 2024/10/30 | 735 | 735 | 725 | 725 | 85,200 |
| 2024/10/29 | 728 | 740 | 728 | 740 | 16,000 |
| 2024/10/28 | 715 | 729 | 710 | 724 | 20,100 |
| 2024/10/25 | 742 | 742 | 715 | 721 | 30,200 |
| 2024/10/24 | 745 | 745 | 736 | 736 | 7,800 |
| 2024/10/23 | 736 | 748 | 736 | 746 | 17,000 |
| 2024/10/22 | 737 | 737 | 732 | 733 | 19,400 |
| 2024/10/21 | 738 | 744 | 736 | 736 | 4,500 |
| 2024/10/18 | 737 | 741 | 736 | 737 | 11,700 |
| 2024/10/17 | 741 | 741 | 736 | 736 | 7,400 |
| 2024/10/16 | 735 | 747 | 731 | 736 | 36,800 |
| 2024/10/15 | 759 | 759 | 737 | 745 | 90,000 |
| 2024/10/11 | 760 | 760 | 753 | 753 | 10,000 |
| 2024/10/10 | 750 | 760 | 747 | 760 | 48,000 |
| 2024/10/09 | 761 | 763 | 755 | 755 | 15,700 |
| 2024/10/08 | 780 | 780 | 761 | 761 | 21,400 |
| 2024/10/07 | 782 | 783 | 771 | 779 | 17,700 |
| 2024/10/04 | 771 | 780 | 770 | 771 | 19,600 |
| 2024/10/03 | 785 | 785 | 769 | 769 | 33,900 |
| 2024/10/02 | 779 | 790 | 775 | 779 | 38,900 |
| 2024/10/01 | 790 | 800 | 767 | 783 | 392,600 |
| 2024/09/30 | 748 | 751 | 740 | 740 | 24,200 |
| 2024/09/27 | 772 | 772 | 761 | 764 | 12,300 |
| 2024/09/26 | 771 | 775 | 767 | 775 | 24,400 |
| 2024/09/25 | 765 | 772 | 762 | 768 | 16,600 |
| 2024/09/24 | 770 | 770 | 758 | 765 | 21,800 |
| 2024/09/20 | 764 | 767 | 759 | 766 | 12,100 |
| 2024/09/19 | 770 | 770 | 757 | 761 | 22,000 |
| 2024/09/18 | 761 | 770 | 751 | 764 | 24,500 |
| 2024/09/17 | 768 | 768 | 749 | 758 | 15,600 |
| 2024/09/13 | 752 | 758 | 750 | 754 | 10,000 |
| 2024/09/12 | 755 | 763 | 750 | 753 | 37,600 |
| 2024/09/11 | 742 | 750 | 738 | 750 | 23,400 |
| 2024/09/10 | 742 | 747 | 741 | 742 | 7,300 |
| 2024/09/09 | 727 | 742 | 720 | 736 | 23,100 |
| 2024/09/06 | 748 | 750 | 739 | 742 | 9,800 |
| 2024/09/05 | 732 | 763 | 731 | 748 | 29,700 |
| 2024/09/04 | 750 | 754 | 738 | 739 | 35,700 |
| 2024/09/03 | 761 | 774 | 759 | 768 | 34,600 |
| 2024/09/02 | 780 | 780 | 757 | 759 | 45,300 |
| 2024/08/30 | 807 | 807 | 780 | 780 | 50,600 |
| 2024/08/29 | 760 | 814 | 759 | 805 | 143,800 |
| 2024/08/28 | 768 | 768 | 752 | 764 | 32,000 |
| 2024/08/27 | 735 | 747 | 735 | 743 | 7,300 |
| 2024/08/26 | 733 | 744 | 733 | 742 | 11,400 |
| 2024/08/23 | 739 | 739 | 733 | 735 | 6,700 |
| 2024/08/22 | 737 | 740 | 733 | 735 | 8,600 |
| 2024/08/21 | 732 | 736 | 731 | 732 | 11,000 |
| 2024/08/20 | 733 | 746 | 731 | 732 | 17,400 |
| 2024/08/19 | 732 | 738 | 730 | 730 | 13,000 |