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
2004/12/30 1,670 1,675 1,670 1,671 5,500
2004/12/29 1,675 1,675 1,665 1,673 11,900
2004/12/28 1,672 1,700 1,666 1,667 23,800
2004/12/27 1,675 1,675 1,666 1,672 15,100
2004/12/24 1,670 1,674 1,665 1,669 10,400
2004/12/22 1,670 1,670 1,668 1,669 10,700
2004/12/21 1,679 1,685 1,670 1,670 13,600
2004/12/20 1,668 1,679 1,660 1,679 7,800
2004/12/17 1,681 1,700 1,661 1,668 3,400
2004/12/16 1,680 1,680 1,660 1,680 5,000
2004/12/15 1,719 1,719 1,680 1,680 8,600
2004/12/14 1,680 1,700 1,661 1,700 7,300
2004/12/13 1,682 1,695 1,660 1,683 6,800
2004/12/10 1,688 1,690 1,660 1,674 25,900
2004/12/09 1,747 1,747 1,705 1,718 11,500
2004/12/08 1,767 1,770 1,747 1,747 5,200
2004/12/07 1,760 1,773 1,760 1,767 3,900
2004/12/06 1,779 1,780 1,760 1,760 6,800
2004/12/03 1,780 1,780 1,760 1,777 4,800
2004/12/02 1,765 1,779 1,728 1,779 10,900
2004/12/01 1,766 1,793 1,760 1,765 4,500
2004/11/30 1,780 1,800 1,780 1,799 7,000
2004/11/29 1,790 1,790 1,756 1,780 6,100
2004/11/26 1,801 1,805 1,782 1,790 11,000
2004/11/25 1,860 1,860 1,821 1,822 5,700
2004/11/24 1,881 1,930 1,867 1,868 7,000
2004/11/22 1,871 1,921 1,871 1,911 8,700
2004/11/19 1,949 1,949 1,921 1,921 4,900
2004/11/18 1,939 1,979 1,916 1,935 5,900
2004/11/17 2,050 2,050 1,902 1,906 19,800
2004/11/16 2,030 2,065 2,030 2,050 4,200
2004/11/15 2,060 2,060 2,010 2,040 13,700
2004/11/12 2,010 2,060 2,010 2,060 3,900
2004/11/11 2,050 2,070 2,020 2,020 3,500
2004/11/10 2,060 2,060 2,010 2,040 10,200
2004/11/09 2,035 2,070 2,030 2,060 13,800
2004/11/08 2,055 2,055 2,020 2,020 1,900
2004/11/05 2,040 2,065 2,040 2,060 3,500
2004/11/04 2,035 2,045 2,035 2,040 2,900
2004/11/02 2,020 2,060 2,020 2,060 2,000
2004/11/01 2,010 2,045 2,005 2,045 1,000
2004/10/29 2,020 2,050 2,020 2,040 2,300
2004/10/28 2,040 2,060 2,005 2,060 2,500
2004/10/27 2,045 2,045 2,005 2,005 2,300
2004/10/26 2,015 2,030 2,000 2,025 4,600
2004/10/25 2,040 2,045 2,040 2,045 1,500
2004/10/22 2,115 2,115 2,075 2,080 1,900
2004/10/21 2,050 2,120 2,035 2,120 6,800
2004/10/20 2,045 2,060 2,035 2,050 4,300
2004/10/19 2,100 2,130 2,100 2,115 3,500
2004/10/18 2,065 2,065 2,035 2,035 6,700
2004/10/15 2,135 2,135 2,000 2,080 2,500
2004/10/14 2,140 2,140 2,125 2,140 6,400
2004/10/13 2,150 2,150 2,100 2,120 4,100
2004/10/12 2,150 2,155 2,140 2,150 7,400
2004/10/08 2,165 2,165 2,125 2,125 12,600
2004/10/07 2,160 2,165 2,145 2,165 11,200
2004/10/06 2,135 2,160 2,135 2,160 14,500
2004/10/05 2,150 2,150 2,135 2,135 4,900
2004/10/04 2,140 2,150 2,130 2,150 24,800
2004/10/01 2,120 2,135 2,090 2,135 1,100
2004/09/30 2,145 2,145 2,050 2,125 12,200
2004/09/29 2,140 2,145 2,115 2,145 26,400
2004/09/28 2,125 2,145 2,125 2,140 17,800
2004/09/27 2,100 2,135 1,997 2,125 17,500
2004/09/24 2,140 2,145 1,960 2,140 20,400
2004/09/22 2,080 2,145 2,080 2,145 20,800
2004/09/21 2,125 2,125 2,055 2,065 8,300
2004/09/17 2,140 2,140 2,120 2,135 15,200
2004/09/16 2,100 2,145 2,100 2,140 13,400
2004/09/15 2,140 2,145 2,120 2,145 11,100
2004/09/14 2,150 2,150 2,120 2,120 11,000
2004/09/13 2,170 2,170 2,080 2,110 4,400
2004/09/10 2,180 2,180 2,145 2,170 22,500
2004/09/09 2,120 2,120 2,085 2,090 3,800
2004/09/08 2,140 2,145 2,110 2,140 18,100
2004/09/07 2,000 2,160 2,000 2,065 37,900
2004/09/06 1,928 2,085 1,906 2,010 39,000
2004/09/03 1,926 1,940 1,903 1,906 71,300
2004/09/02 2,005 2,010 1,920 1,956 86,600
2004/09/01 2,040 2,055 2,000 2,000 170,800
2004/08/31 2,130 2,170 2,005 2,050 237,200
2004/08/30 2,205 2,210 2,170 2,170 73,200
2004/08/27 2,045 2,215 2,045 2,165 89,700
2004/08/26 2,020 2,040 2,005 2,025 36,600
2004/08/25 1,999 2,010 1,995 2,005 26,300
2004/08/24 1,999 2,010 1,988 1,995 33,900
2004/08/23 2,040 2,060 1,997 2,010 189,900
2004/08/20 1,999 2,000 1,960 2,000 42,000
2004/08/19 1,994 2,020 1,990 2,015 38,000
2004/08/18 2,000 2,000 1,939 1,995 32,900
2004/08/17 2,010 2,020 1,992 2,000 38,900
2004/08/16 2,000 2,000 1,982 2,000 14,300
2004/08/13 1,998 2,000 1,990 2,000 14,200
2004/08/12 2,000 2,020 1,995 1,995 26,100
2004/08/11 1,994 2,000 1,992 1,995 9,800
2004/08/10 2,000 2,020 1,985 1,991 12,400
2004/08/09 1,989 2,000 1,965 2,000 10,000
2004/08/06 2,045 2,045 2,000 2,020 2,600
2004/08/05 2,015 2,075 2,000 2,075 11,400
2004/08/04 2,005 2,075 1,955 2,075 14,000
2004/08/03 2,015 2,080 2,010 2,080 11,700
2004/08/02 1,916 2,030 1,916 2,010 6,200
2004/07/30 1,904 1,904 1,861 1,904 11,000
2004/07/29 1,960 1,960 1,860 1,910 14,100
2004/07/28 2,015 2,030 1,998 2,000 7,100
2004/07/27 1,990 2,100 1,988 2,070 11,000
2004/07/26 2,150 2,150 2,070 2,070 10,300
2004/07/23 2,225 2,230 2,150 2,160 5,500
2004/07/22 2,250 2,250 2,180 2,250 11,200
2004/07/21 2,200 2,250 2,150 2,180 15,800
2004/07/20 2,190 2,350 2,150 2,280 41,400
2004/07/16 2,035 2,180 2,035 2,150 19,500
2004/07/15 2,050 2,070 2,015 2,055 16,700
2004/07/14 2,070 2,075 2,040 2,050 39,700
2004/07/13 1,950 2,060 1,950 2,020 56,400
2004/07/12 1,900 1,940 1,900 1,940 25,200
2004/07/09 1,880 1,898 1,865 1,896 9,700
2004/07/08 1,851 1,862 1,851 1,860 7,300
2004/07/07 1,819 1,850 1,801 1,850 14,000
2004/07/06 1,888 1,894 1,850 1,879 20,300
2004/07/05 1,929 1,930 1,895 1,895 29,100
2004/07/02 1,910 1,930 1,901 1,930 8,700
2004/07/01 1,901 1,924 1,901 1,923 13,000
2004/06/30 1,949 1,949 1,895 1,895 24,800
2004/06/29 1,880 1,920 1,880 1,919 40,600
2004/06/28 1,851 1,877 1,851 1,871 27,800
2004/06/25 1,850 1,855 1,844 1,844 13,300
2004/06/24 1,860 1,860 1,842 1,850 27,600
2004/06/23 1,860 1,875 1,856 1,860 27,000
2004/06/22 1,865 1,866 1,850 1,850 55,500
2004/06/21 1,891 1,900 1,835 1,880 177,200
2004/06/18 1,807 1,861 1,807 1,831 38,300
2004/06/17 1,710 1,780 1,710 1,779 55,700
2004/06/16 1,700 1,710 1,681 1,695 27,600
2004/06/15 1,650 1,735 1,650 1,720 55,700
2004/06/14 1,575 1,576 1,565 1,566 8,100
2004/06/11 1,568 1,577 1,565 1,565 4,500
2004/06/10 1,580 1,580 1,566 1,566 2,400
2004/06/09 1,580 1,580 1,565 1,566 7,600
2004/06/08 1,570 1,582 1,565 1,565 4,800
2004/06/07 1,565 1,584 1,565 1,584 3,800
2004/06/04 1,562 1,565 1,562 1,565 400
2004/06/03 1,561 1,580 1,561 1,580 1,400
2004/06/02 1,561 1,565 1,560 1,565 2,500
2004/06/01 1,562 1,562 1,561 1,561 1,900
2004/05/31 1,575 1,575 1,562 1,562 1,400
2004/05/28 1,562 1,562 1,560 1,562 2,400
2004/05/27 1,562 1,570 1,562 1,562 1,500
2004/05/26 1,562 1,575 1,561 1,566 4,500
2004/05/25 1,570 1,571 1,560 1,561 5,900
2004/05/24 1,567 1,575 1,560 1,564 4,100
2004/05/21 1,560 1,588 1,560 1,564 8,400
2004/05/20 1,600 1,600 1,560 1,560 4,900
2004/05/19 1,555 1,570 1,550 1,550 5,000
2004/05/18 1,551 1,560 1,550 1,560 9,300
2004/05/17 1,575 1,575 1,565 1,565 17,100
2004/05/14 1,600 1,601 1,580 1,580 3,200
2004/05/13 1,635 1,645 1,602 1,602 3,700
2004/05/12 1,629 1,631 1,625 1,631 1,600
2004/05/11 1,590 1,600 1,590 1,600 3,100
2004/05/10 1,650 1,660 1,630 1,650 7,100
2004/05/07 1,670 1,670 1,650 1,650 3,600
2004/05/06 1,693 1,693 1,660 1,670 2,900
2004/04/30 1,650 1,680 1,602 1,655 17,400
2004/04/28 1,577 1,619 1,577 1,619 5,500
2004/04/27 1,572 1,577 1,570 1,577 2,000
2004/04/26 1,591 1,591 1,572 1,572 2,400
2004/04/23 1,597 1,599 1,591 1,591 5,600
2004/04/22 1,592 1,600 1,590 1,595 5,000
2004/04/21 1,625 1,626 1,586 1,589 6,400
2004/04/20 1,662 1,670 1,626 1,626 6,000
2004/04/19 1,670 1,670 1,660 1,662 4,900
2004/04/16 1,700 1,700 1,660 1,660 8,200
2004/04/15 1,675 1,675 1,655 1,670 3,300
2004/04/14 1,700 1,700 1,671 1,675 8,900
2004/04/13 1,670 1,693 1,650 1,693 10,600
2004/04/12 1,611 1,670 1,611 1,670 2,700
2004/04/09 1,650 1,664 1,610 1,610 1,700
2004/04/08 1,650 1,690 1,640 1,664 3,300
2004/04/07 1,639 1,639 1,609 1,639 1,800
2004/04/06 1,652 1,655 1,600 1,646 4,600
2004/04/05 1,660 1,700 1,650 1,650 24,800
2004/04/02 1,556 1,690 1,556 1,660 14,500
2004/04/01 1,565 1,565 1,550 1,551 9,800
2004/03/31 1,569 1,569 1,551 1,564 3,600
2004/03/30 1,598 1,598 1,560 1,569 6,800
2004/03/29 1,589 1,610 1,565 1,570 9,300
2004/03/26 1,494 1,649 1,494 1,589 9,400
2004/03/26 1 -> 1.30 分割
2004/03/25 1,920 1,955 1,920 1,935 19,900
2004/03/24 1,911 1,918 1,903 1,910 20,400
2004/03/23 1,927 1,960 1,895 1,913 48,900
2004/03/22 1,900 1,915 1,894 1,897 15,600
2004/03/19 1,922 1,924 1,903 1,904 9,600
2004/03/18 1,931 1,945 1,920 1,920 3,000
2004/03/17 1,950 1,950 1,911 1,911 8,400
2004/03/16 1,930 1,970 1,901 1,970 3,200
2004/03/15 1,890 1,914 1,890 1,914 7,200
2004/03/12 1,885 1,900 1,821 1,890 3,200
2004/03/10 1,881 1,900 1,881 1,881 2,100
2004/03/09 1,881 1,881 1,881 1,881 300
2004/03/08 1,880 1,910 1,879 1,910 1,200
2004/03/05 1,880 1,880 1,875 1,880 800
2004/03/04 1,870 1,881 1,870 1,880 2,200
2004/03/03 1,825 1,870 1,825 1,870 2,200
2004/03/02 1,820 1,848 1,820 1,840 2,300
2004/03/01 1,850 1,850 1,810 1,823 5,900
2004/02/27 1,800 1,832 1,800 1,832 4,000
2004/02/26 1,778 1,800 1,775 1,800 9,900
2004/02/25 1,750 1,751 1,750 1,751 1,800
2004/02/24 1,750 1,750 1,750 1,750 4,700
2004/02/23 1,718 1,720 1,700 1,710 6,000
2004/02/20 1,710 1,710 1,705 1,710 4,200
2004/02/19 1,710 1,710 1,701 1,710 6,200
2004/02/18 1,720 1,720 1,695 1,710 7,300
2004/02/17 1,700 1,740 1,700 1,720 11,400
2004/02/16 1,631 1,631 1,620 1,620 11,500
2004/02/12 1,616 1,620 1,616 1,616 1,700
2004/02/10 1,648 1,648 1,605 1,605 3,200
2004/02/09 1,689 1,689 1,620 1,648 2,900
2004/02/06 1,670 1,670 1,620 1,620 2,200
2004/02/05 1,620 1,620 1,620 1,620 300
2004/02/04 1,646 1,680 1,646 1,680 900
2004/02/03 1,649 1,649 1,649 1,649 100
2004/02/02 1,650 1,690 1,601 1,620 7,000
2004/01/30 1,700 1,700 1,670 1,670 1,400
2004/01/29 1,644 1,647 1,642 1,642 300
2004/01/28 1,690 1,690 1,642 1,642 1,500
2004/01/27 1,690 1,700 1,690 1,700 200
2004/01/26 1,648 1,700 1,648 1,690 7,500
2004/01/23 1,647 1,648 1,647 1,648 200
2004/01/22 1,624 1,650 1,600 1,650 900
2004/01/21 1,611 1,611 1,601 1,610 1,800
2004/01/20 1,609 1,610 1,609 1,610 200
2004/01/19 1,601 1,601 1,600 1,600 700
2004/01/15 1,624 1,624 1,600 1,600 1,700
2004/01/14 1,620 1,625 1,601 1,625 2,000
2004/01/13 1,601 1,620 1,600 1,601 3,800
2004/01/09 1,600 1,600 1,600 1,600 2,000
2004/01/08 1,591 1,600 1,590 1,600 1,000
2004/01/07 1,590 1,590 1,590 1,590 100
2004/01/06 1,590 1,590 1,590 1,590 300
2004/01/05 1,552 1,552 1,552 1,552 200

このページの先頭へ