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
2005/12/30 2,000 2,010 1,988 1,989 29,600
2005/12/29 1,999 2,015 1,998 2,005 13,200
2005/12/28 1,995 2,000 1,988 1,993 11,000
2005/12/27 1,995 1,997 1,987 1,988 8,200
2005/12/26 1,984 1,997 1,982 1,987 13,600
2005/12/22 1,991 1,999 1,980 1,982 31,100
2005/12/21 2,000 2,005 1,990 1,999 28,900
2005/12/20 1,991 1,999 1,987 1,995 11,100
2005/12/19 2,000 2,000 1,984 1,995 7,500
2005/12/16 1,980 2,000 1,970 2,000 29,100
2005/12/15 1,996 2,000 1,982 1,982 30,500
2005/12/14 2,000 2,000 1,993 1,996 20,400
2005/12/13 2,010 2,010 1,993 1,994 25,300
2005/12/12 1,991 2,005 1,991 2,005 27,200
2005/12/09 1,995 2,010 1,990 1,993 40,300
2005/12/08 2,030 2,030 2,010 2,010 8,400
2005/12/07 2,030 2,040 2,015 2,015 15,900
2005/12/06 2,045 2,045 2,025 2,025 17,500
2005/12/05 2,035 2,045 2,030 2,040 17,100
2005/12/02 2,020 2,030 2,010 2,025 13,600
2005/12/01 2,010 2,020 2,000 2,020 16,500
2005/11/30 2,010 2,015 2,005 2,010 4,500
2005/11/29 2,015 2,020 2,000 2,015 13,100
2005/11/28 2,020 2,025 1,998 2,000 14,800
2005/11/25 2,000 2,010 1,994 2,010 6,200
2005/11/24 2,020 2,020 1,991 2,000 14,700
2005/11/22 2,000 2,020 1,992 2,015 14,400
2005/11/21 2,000 2,005 1,990 1,990 19,200
2005/11/18 2,000 2,005 1,992 2,005 25,200
2005/11/17 1,966 1,991 1,951 1,991 33,000
2005/11/16 1,985 1,996 1,979 1,983 24,200
2005/11/15 1,990 1,995 1,981 1,985 14,800
2005/11/14 2,010 2,010 1,993 1,994 19,900
2005/11/11 2,025 2,035 1,995 2,000 28,100
2005/11/10 2,035 2,040 2,030 2,035 4,700
2005/11/09 2,055 2,055 2,030 2,035 6,800
2005/11/08 2,040 2,055 2,040 2,050 6,000
2005/11/07 2,040 2,050 2,030 2,050 16,900
2005/11/04 2,025 2,045 2,025 2,040 14,000
2005/11/02 2,030 2,045 2,020 2,020 15,000
2005/11/01 2,045 2,045 2,030 2,030 4,900
2005/10/31 2,040 2,060 2,020 2,025 37,000
2005/10/28 2,020 2,040 2,015 2,040 16,300
2005/10/27 2,000 2,015 1,998 2,015 15,700
2005/10/26 2,015 2,020 2,000 2,010 12,400
2005/10/25 1,986 2,015 1,985 2,015 31,800
2005/10/24 1,989 1,995 1,984 1,985 11,900
2005/10/21 1,990 1,990 1,980 1,987 8,100
2005/10/20 2,005 2,005 1,981 1,987 13,300
2005/10/19 2,000 2,010 1,990 1,993 16,600
2005/10/18 2,005 2,020 2,000 2,000 17,400
2005/10/17 2,025 2,025 2,000 2,000 16,100
2005/10/14 2,015 2,025 2,000 2,025 11,800
2005/10/13 2,025 2,025 2,000 2,015 7,600
2005/10/12 2,030 2,030 2,010 2,010 8,300
2005/10/11 1,999 2,035 1,990 2,025 14,600
2005/10/07 1,993 2,010 1,986 1,990 12,200
2005/10/06 2,015 2,015 1,992 1,993 11,600
2005/10/05 1,997 2,040 1,985 2,010 29,300
2005/10/04 1,970 1,980 1,967 1,979 21,400
2005/10/03 1,986 1,986 1,968 1,980 18,900
2005/09/30 2,000 2,010 1,965 1,980 21,100
2005/09/29 2,005 2,015 2,000 2,015 8,300
2005/09/28 1,992 2,010 1,987 2,010 9,900
2005/09/27 2,060 2,065 1,966 1,982 26,100
2005/09/26 2,025 2,045 2,020 2,045 20,400
2005/09/22 2,000 2,015 1,997 2,000 37,600
2005/09/21 2,110 2,110 1,990 2,015 51,100
2005/09/20 2,135 2,135 2,105 2,105 8,100
2005/09/16 2,120 2,125 2,100 2,125 6,400
2005/09/15 2,130 2,135 2,120 2,120 10,800
2005/09/14 2,170 2,170 2,140 2,140 5,100
2005/09/13 2,180 2,180 2,130 2,170 12,300
2005/09/12 2,180 2,185 2,175 2,180 2,900
2005/09/09 2,200 2,200 2,160 2,175 26,900
2005/09/08 2,160 2,200 2,140 2,160 6,600
2005/09/07 2,170 2,175 2,160 2,160 4,000
2005/09/06 2,195 2,195 2,150 2,160 3,700
2005/09/05 2,170 2,200 2,170 2,200 14,400
2005/09/02 2,125 2,170 2,125 2,145 8,000
2005/09/01 2,150 2,150 2,090 2,125 8,600
2005/08/31 2,140 2,170 2,140 2,145 4,900
2005/08/30 2,140 2,155 2,100 2,130 10,200
2005/08/29 2,160 2,160 2,095 2,110 9,200
2005/08/26 2,180 2,180 2,115 2,155 8,900
2005/08/25 2,170 2,170 2,145 2,150 6,700
2005/08/24 2,165 2,190 2,160 2,185 9,700
2005/08/23 2,160 2,160 2,100 2,150 9,100
2005/08/22 2,135 2,150 2,105 2,150 8,300
2005/08/19 2,090 2,150 2,090 2,125 11,800
2005/08/18 2,175 2,175 2,130 2,130 1,600
2005/08/17 2,145 2,165 2,140 2,160 2,500
2005/08/16 2,165 2,165 2,135 2,145 5,400
2005/08/15 2,150 2,195 2,150 2,155 10,300
2005/08/12 2,150 2,150 2,130 2,150 8,100
2005/08/11 2,105 2,130 2,105 2,120 6,900
2005/08/10 2,090 2,120 2,090 2,100 7,100
2005/08/09 2,060 2,105 2,060 2,090 4,800
2005/08/08 2,030 2,070 2,020 2,070 5,000
2005/08/05 2,100 2,110 2,050 2,105 17,500
2005/08/04 2,100 2,105 2,100 2,100 5,400
2005/08/03 2,110 2,115 2,100 2,100 12,200
2005/08/02 2,100 2,115 2,100 2,105 5,900
2005/08/01 2,120 2,130 2,120 2,120 2,800
2005/07/29 2,120 2,170 2,110 2,145 12,700
2005/07/28 2,130 2,140 2,110 2,110 2,700
2005/07/27 2,110 2,120 2,110 2,115 3,500
2005/07/26 2,105 2,115 2,105 2,115 5,300
2005/07/25 2,105 2,105 2,100 2,105 5,900
2005/07/22 2,125 2,125 2,100 2,105 6,500
2005/07/21 2,110 2,120 2,105 2,105 11,800
2005/07/20 2,120 2,130 2,105 2,110 6,600
2005/07/19 2,090 2,120 2,090 2,105 4,700
2005/07/15 2,110 2,115 2,100 2,100 8,700
2005/07/14 2,065 2,105 2,065 2,100 10,900
2005/07/13 2,065 2,070 2,060 2,070 6,600
2005/07/12 2,070 2,080 2,065 2,065 9,900
2005/07/11 2,010 2,065 2,010 2,055 17,600
2005/07/08 1,977 2,010 1,970 2,005 13,200
2005/07/07 1,996 2,000 1,983 1,985 10,200
2005/07/06 1,983 1,996 1,983 1,996 6,200
2005/07/05 1,977 1,986 1,970 1,977 5,600
2005/07/04 1,970 1,977 1,964 1,977 6,400
2005/07/01 1,973 1,973 1,961 1,961 3,200
2005/06/30 1,964 1,974 1,961 1,965 10,200
2005/06/29 1,936 1,965 1,936 1,962 10,100
2005/06/28 1,926 1,934 1,919 1,925 14,900
2005/06/27 1,949 1,949 1,922 1,925 12,700
2005/06/24 1,920 1,959 1,917 1,949 12,400
2005/06/23 1,964 1,980 1,942 1,980 15,400
2005/06/22 1,991 1,997 1,964 1,981 12,300
2005/06/21 1,997 2,010 1,990 1,996 11,600
2005/06/20 2,005 2,020 1,993 1,996 8,500
2005/06/17 1,993 2,030 1,992 2,030 15,200
2005/06/16 2,000 2,035 1,995 2,030 10,400
2005/06/15 2,040 2,040 1,980 1,999 9,300
2005/06/14 2,030 2,030 1,981 2,000 9,200
2005/06/13 1,944 2,005 1,944 1,998 15,200
2005/06/10 1,955 1,997 1,922 1,967 24,700
2005/06/09 1,937 1,980 1,930 1,955 15,000
2005/06/08 1,940 1,965 1,935 1,935 8,600
2005/06/07 1,971 1,971 1,930 1,940 12,300
2005/06/06 1,972 1,986 1,968 1,971 3,700
2005/06/03 1,971 2,000 1,968 1,995 4,400
2005/06/02 2,020 2,040 1,995 1,995 16,100
2005/06/01 1,980 2,020 1,971 2,010 10,200
2005/05/31 2,000 2,000 1,970 2,000 9,000
2005/05/30 1,972 2,000 1,971 2,000 10,400
2005/05/27 1,979 1,979 1,967 1,972 2,300
2005/05/26 1,976 1,976 1,950 1,976 5,100
2005/05/25 1,980 1,980 1,956 1,957 2,400
2005/05/24 1,950 1,996 1,940 1,988 20,000
2005/05/23 1,933 1,950 1,923 1,950 14,400
2005/05/20 2,000 2,000 1,911 1,922 19,100
2005/05/19 2,010 2,045 1,990 2,005 38,700
2005/05/18 2,075 2,095 2,030 2,085 6,000
2005/05/17 2,150 2,150 2,070 2,070 7,200
2005/05/16 2,150 2,160 2,140 2,150 8,000
2005/05/13 2,130 2,160 2,120 2,150 4,300
2005/05/12 2,190 2,195 2,170 2,180 9,600
2005/05/11 2,150 2,200 2,145 2,195 11,600
2005/05/10 2,190 2,195 2,160 2,190 8,500
2005/05/09 2,185 2,185 2,145 2,185 7,600
2005/05/06 2,150 2,150 2,115 2,140 11,200
2005/05/02 2,140 2,150 2,120 2,140 7,400
2005/04/28 2,140 2,145 2,120 2,135 5,800
2005/04/27 2,070 2,145 2,070 2,130 8,300
2005/04/26 2,180 2,180 2,110 2,150 9,200
2005/04/25 2,140 2,185 2,130 2,165 8,900
2005/04/22 2,150 2,155 2,095 2,140 17,600
2005/04/21 2,105 2,120 2,000 2,100 14,000
2005/04/20 2,145 2,145 2,110 2,120 6,400
2005/04/19 2,080 2,115 2,080 2,110 5,800
2005/04/18 2,190 2,195 2,065 2,065 24,700
2005/04/15 2,195 2,205 2,190 2,190 8,300
2005/04/14 2,225 2,225 2,195 2,220 9,600
2005/04/13 2,225 2,225 2,195 2,225 8,300
2005/04/12 2,225 2,235 2,210 2,225 15,100
2005/04/11 2,230 2,235 2,220 2,225 11,100
2005/04/08 2,190 2,230 2,185 2,230 23,500
2005/04/07 2,185 2,200 2,185 2,190 9,700
2005/04/06 2,190 2,220 2,190 2,215 15,200
2005/04/05 2,225 2,230 2,215 2,230 18,100
2005/04/04 2,185 2,225 2,175 2,225 21,200
2005/04/01 2,220 2,225 2,170 2,225 12,200
2005/03/31 2,180 2,220 2,165 2,215 30,900
2005/03/30 2,150 2,180 2,140 2,170 11,300
2005/03/29 2,215 2,220 2,180 2,185 22,100
2005/03/28 2,075 2,220 2,075 2,215 54,600
2005/03/25 2,305 2,315 2,300 2,300 70,900
2005/03/24 2,335 2,340 2,300 2,305 47,400
2005/03/23 2,340 2,350 2,325 2,335 46,600
2005/03/22 2,305 2,340 2,305 2,335 62,000
2005/03/18 2,320 2,330 2,315 2,330 26,400
2005/03/17 2,325 2,335 2,320 2,320 19,700
2005/03/16 2,330 2,335 2,320 2,325 30,300
2005/03/15 2,325 2,330 2,320 2,325 30,300
2005/03/14 2,315 2,320 2,310 2,310 24,900
2005/03/11 2,305 2,315 2,305 2,305 25,500
2005/03/10 2,310 2,315 2,295 2,310 15,200
2005/03/09 2,310 2,310 2,300 2,305 14,600
2005/03/08 2,320 2,330 2,315 2,315 20,400
2005/03/07 2,305 2,320 2,300 2,315 37,900
2005/03/04 2,300 2,305 2,280 2,295 25,200
2005/03/03 2,320 2,325 2,290 2,300 23,000
2005/03/02 2,315 2,315 2,285 2,310 21,200
2005/03/01 2,235 2,275 2,230 2,275 25,600
2005/02/28 2,200 2,235 2,200 2,235 29,500
2005/02/25 2,190 2,200 2,190 2,195 11,900
2005/02/24 2,190 2,200 2,180 2,180 21,200
2005/02/23 2,200 2,205 2,170 2,170 26,600
2005/02/22 2,170 2,230 2,170 2,200 25,300
2005/02/21 2,120 2,165 2,115 2,165 23,500
2005/02/18 2,115 2,130 2,075 2,105 27,600
2005/02/17 2,095 2,120 2,095 2,110 12,300
2005/02/16 2,150 2,150 2,100 2,105 20,700
2005/02/15 2,150 2,165 2,135 2,145 48,100
2005/02/14 2,170 2,170 2,070 2,115 60,600
2005/02/10 1,901 1,916 1,901 1,916 4,800
2005/02/09 1,963 1,963 1,901 1,901 5,700
2005/02/08 1,935 1,944 1,902 1,903 23,700
2005/02/07 1,931 1,944 1,930 1,930 8,800
2005/02/04 1,901 1,930 1,901 1,924 12,500
2005/02/03 1,890 1,914 1,860 1,901 11,000
2005/02/02 1,829 1,849 1,821 1,849 6,400
2005/02/01 1,820 1,820 1,788 1,792 9,300
2005/01/31 1,774 1,805 1,774 1,805 10,700
2005/01/28 1,784 1,784 1,772 1,774 6,800
2005/01/27 1,770 1,789 1,770 1,784 3,600
2005/01/26 1,765 1,780 1,760 1,778 13,000
2005/01/25 1,796 1,796 1,760 1,765 11,800
2005/01/24 1,780 1,797 1,761 1,768 9,800
2005/01/21 1,774 1,800 1,750 1,775 6,500
2005/01/20 1,750 1,810 1,750 1,774 8,100
2005/01/19 1,807 1,807 1,751 1,768 11,000
2005/01/18 1,818 1,819 1,795 1,807 13,000
2005/01/17 1,809 1,820 1,800 1,801 10,900
2005/01/14 1,790 1,818 1,770 1,784 11,700
2005/01/13 1,795 1,805 1,778 1,790 12,800
2005/01/12 1,775 1,778 1,760 1,772 19,100
2005/01/11 1,716 1,749 1,716 1,749 8,700
2005/01/07 1,719 1,724 1,702 1,712 9,600
2005/01/06 1,698 1,705 1,682 1,700 12,400
2005/01/05 1,690 1,698 1,685 1,688 11,700
2005/01/04 1,671 1,680 1,669 1,680 7,800

このページの先頭へ