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 |
---|---|---|---|---|---|
2009/12/30 | 666 | 672 | 663 | 664 | 17,700 |
2009/12/29 | 664 | 666 | 661 | 666 | 7,700 |
2009/12/28 | 660 | 665 | 657 | 662 | 9,400 |
2009/12/25 | 662 | 662 | 654 | 660 | 13,100 |
2009/12/24 | 658 | 662 | 656 | 662 | 8,000 |
2009/12/22 | 655 | 656 | 651 | 655 | 11,800 |
2009/12/21 | 653 | 653 | 652 | 652 | 6,900 |
2009/12/18 | 654 | 655 | 653 | 653 | 9,300 |
2009/12/17 | 654 | 655 | 652 | 654 | 12,900 |
2009/12/16 | 654 | 656 | 651 | 654 | 11,700 |
2009/12/15 | 655 | 655 | 653 | 654 | 3,100 |
2009/12/14 | 655 | 655 | 651 | 655 | 12,100 |
2009/12/11 | 665 | 665 | 653 | 655 | 21,700 |
2009/12/10 | 665 | 669 | 665 | 665 | 12,300 |
2009/12/09 | 673 | 673 | 664 | 665 | 19,800 |
2009/12/08 | 680 | 685 | 671 | 673 | 18,000 |
2009/12/07 | 685 | 685 | 680 | 680 | 7,300 |
2009/12/04 | 689 | 691 | 678 | 679 | 19,700 |
2009/12/03 | 691 | 692 | 670 | 683 | 21,000 |
2009/12/02 | 696 | 700 | 687 | 690 | 6,900 |
2009/12/01 | 701 | 701 | 690 | 696 | 6,800 |
2009/11/30 | 681 | 685 | 678 | 681 | 3,600 |
2009/11/27 | 680 | 680 | 675 | 678 | 5,600 |
2009/11/26 | 684 | 686 | 684 | 685 | 3,100 |
2009/11/25 | 695 | 696 | 680 | 682 | 7,500 |
2009/11/24 | 687 | 688 | 680 | 685 | 5,100 |
2009/11/20 | 704 | 704 | 687 | 687 | 3,800 |
2009/11/19 | 700 | 702 | 690 | 694 | 4,900 |
2009/11/18 | 701 | 705 | 698 | 699 | 7,200 |
2009/11/17 | 719 | 720 | 703 | 704 | 5,300 |
2009/11/16 | 722 | 722 | 710 | 710 | 3,200 |
2009/11/13 | 724 | 724 | 717 | 717 | 9,000 |
2009/11/12 | 720 | 726 | 720 | 723 | 19,400 |
2009/11/11 | 784 | 784 | 770 | 770 | 3,800 |
2009/11/10 | 788 | 789 | 779 | 779 | 9,400 |
2009/11/09 | 794 | 794 | 785 | 785 | 3,700 |
2009/11/06 | 806 | 806 | 793 | 794 | 3,600 |
2009/11/05 | 807 | 807 | 803 | 804 | 2,700 |
2009/11/04 | 806 | 813 | 806 | 807 | 2,900 |
2009/11/02 | 806 | 813 | 806 | 807 | 5,500 |
2009/10/30 | 804 | 806 | 794 | 796 | 4,500 |
2009/10/29 | 793 | 797 | 788 | 788 | 4,800 |
2009/10/28 | 786 | 807 | 786 | 796 | 1,900 |
2009/10/27 | 805 | 815 | 788 | 792 | 9,500 |
2009/10/26 | 817 | 828 | 780 | 805 | 17,800 |
2009/10/23 | 820 | 825 | 819 | 820 | 2,600 |
2009/10/22 | 821 | 823 | 819 | 820 | 2,900 |
2009/10/21 | 825 | 829 | 820 | 820 | 2,200 |
2009/10/20 | 815 | 830 | 815 | 824 | 2,200 |
2009/10/19 | 823 | 823 | 813 | 822 | 3,100 |
2009/10/16 | 825 | 825 | 813 | 813 | 8,400 |
2009/10/15 | 824 | 826 | 815 | 820 | 6,200 |
2009/10/14 | 824 | 824 | 817 | 824 | 3,600 |
2009/10/13 | 826 | 827 | 822 | 823 | 11,000 |
2009/10/09 | 822 | 829 | 815 | 826 | 4,700 |
2009/10/08 | 838 | 838 | 823 | 823 | 6,100 |
2009/10/07 | 830 | 838 | 827 | 837 | 3,200 |
2009/10/06 | 832 | 848 | 824 | 843 | 9,300 |
2009/10/05 | 843 | 848 | 829 | 848 | 3,400 |
2009/10/02 | 850 | 850 | 843 | 845 | 4,600 |
2009/10/01 | 869 | 869 | 855 | 857 | 2,200 |
2009/09/30 | 863 | 869 | 861 | 869 | 2,500 |
2009/09/29 | 872 | 874 | 861 | 863 | 2,500 |
2009/09/28 | 860 | 870 | 860 | 869 | 2,800 |
2009/09/25 | 880 | 880 | 860 | 872 | 5,300 |
2009/09/24 | 885 | 891 | 883 | 891 | 14,200 |
2009/09/18 | 879 | 881 | 878 | 880 | 7,400 |
2009/09/17 | 880 | 880 | 878 | 879 | 2,300 |
2009/09/16 | 880 | 886 | 878 | 878 | 6,600 |
2009/09/15 | 880 | 882 | 877 | 878 | 5,300 |
2009/09/14 | 883 | 884 | 878 | 878 | 5,000 |
2009/09/11 | 880 | 890 | 879 | 881 | 13,200 |
2009/09/10 | 879 | 882 | 877 | 880 | 7,000 |
2009/09/09 | 884 | 884 | 877 | 877 | 4,800 |
2009/09/08 | 882 | 882 | 877 | 879 | 5,000 |
2009/09/07 | 880 | 881 | 874 | 879 | 2,600 |
2009/09/04 | 894 | 895 | 878 | 879 | 12,200 |
2009/09/03 | 891 | 894 | 890 | 891 | 5,400 |
2009/09/02 | 901 | 904 | 890 | 895 | 6,800 |
2009/09/01 | 901 | 904 | 901 | 904 | 2,200 |
2009/08/31 | 904 | 906 | 902 | 905 | 4,000 |
2009/08/28 | 901 | 916 | 894 | 906 | 8,400 |
2009/08/27 | 906 | 910 | 895 | 896 | 18,200 |
2009/08/26 | 934 | 936 | 901 | 911 | 16,200 |
2009/08/25 | 923 | 940 | 923 | 933 | 11,100 |
2009/08/24 | 895 | 913 | 895 | 913 | 7,400 |
2009/08/21 | 891 | 895 | 889 | 891 | 2,700 |
2009/08/20 | 893 | 897 | 884 | 890 | 6,200 |
2009/08/19 | 891 | 894 | 888 | 894 | 4,200 |
2009/08/18 | 883 | 896 | 883 | 892 | 1,400 |
2009/08/17 | 895 | 896 | 884 | 896 | 8,200 |
2009/08/14 | 897 | 902 | 896 | 896 | 6,700 |
2009/08/13 | 895 | 898 | 891 | 893 | 4,200 |
2009/08/12 | 900 | 900 | 881 | 896 | 14,700 |
2009/08/11 | 894 | 899 | 892 | 897 | 6,500 |
2009/08/10 | 882 | 893 | 870 | 885 | 8,600 |
2009/08/07 | 898 | 898 | 891 | 892 | 3,900 |
2009/08/06 | 897 | 899 | 897 | 899 | 1,200 |
2009/08/05 | 904 | 904 | 897 | 897 | 4,000 |
2009/08/04 | 902 | 902 | 892 | 897 | 1,400 |
2009/08/03 | 893 | 893 | 890 | 892 | 2,300 |
2009/07/31 | 898 | 904 | 894 | 894 | 8,000 |
2009/07/30 | 894 | 899 | 894 | 898 | 1,700 |
2009/07/29 | 885 | 900 | 885 | 897 | 1,600 |
2009/07/28 | 895 | 895 | 887 | 889 | 4,300 |
2009/07/27 | 910 | 910 | 886 | 894 | 14,800 |
2009/07/24 | 902 | 905 | 900 | 902 | 3,400 |
2009/07/23 | 908 | 910 | 897 | 897 | 5,000 |
2009/07/22 | 906 | 910 | 895 | 910 | 6,200 |
2009/07/21 | 909 | 909 | 895 | 903 | 7,900 |
2009/07/17 | 904 | 904 | 899 | 899 | 1,100 |
2009/07/16 | 898 | 906 | 894 | 896 | 9,500 |
2009/07/15 | 875 | 887 | 875 | 887 | 3,300 |
2009/07/14 | 890 | 891 | 860 | 875 | 15,900 |
2009/07/13 | 895 | 897 | 890 | 890 | 5,000 |
2009/07/10 | 891 | 898 | 888 | 890 | 6,400 |
2009/07/09 | 895 | 898 | 883 | 891 | 6,200 |
2009/07/08 | 913 | 913 | 889 | 889 | 6,500 |
2009/07/07 | 910 | 918 | 907 | 914 | 3,800 |
2009/07/06 | 898 | 920 | 898 | 912 | 5,300 |
2009/07/03 | 896 | 900 | 891 | 898 | 4,300 |
2009/07/02 | 903 | 911 | 893 | 894 | 5,300 |
2009/07/01 | 906 | 909 | 900 | 904 | 5,700 |
2009/06/30 | 903 | 908 | 893 | 901 | 4,700 |
2009/06/29 | 897 | 910 | 894 | 903 | 12,100 |
2009/06/26 | 892 | 910 | 889 | 895 | 11,200 |
2009/06/25 | 901 | 901 | 888 | 890 | 7,200 |
2009/06/24 | 883 | 910 | 883 | 887 | 8,000 |
2009/06/23 | 905 | 907 | 888 | 888 | 10,600 |
2009/06/22 | 904 | 909 | 901 | 905 | 8,300 |
2009/06/19 | 899 | 900 | 892 | 893 | 5,200 |
2009/06/18 | 899 | 901 | 894 | 898 | 7,600 |
2009/06/17 | 905 | 908 | 897 | 900 | 7,000 |
2009/06/16 | 881 | 902 | 880 | 895 | 11,100 |
2009/06/15 | 879 | 896 | 861 | 889 | 24,300 |
2009/06/12 | 897 | 897 | 886 | 888 | 15,000 |
2009/06/11 | 885 | 897 | 885 | 887 | 12,200 |
2009/06/10 | 907 | 907 | 890 | 891 | 7,700 |
2009/06/09 | 897 | 930 | 897 | 897 | 9,100 |
2009/06/08 | 925 | 930 | 907 | 907 | 22,300 |
2009/06/05 | 932 | 937 | 904 | 905 | 7,700 |
2009/06/04 | 938 | 950 | 936 | 939 | 11,200 |
2009/06/03 | 963 | 963 | 939 | 950 | 6,300 |
2009/06/02 | 1,000 | 1,000 | 961 | 964 | 8,900 |
2009/06/01 | 987 | 1,000 | 975 | 1,000 | 17,100 |
2009/05/29 | 939 | 975 | 936 | 966 | 13,800 |
2009/05/28 | 876 | 971 | 876 | 949 | 32,600 |
2009/05/27 | 918 | 918 | 900 | 906 | 8,300 |
2009/05/26 | 877 | 957 | 866 | 918 | 32,900 |
2009/05/25 | 845 | 860 | 842 | 857 | 8,600 |
2009/05/22 | 840 | 843 | 837 | 840 | 4,400 |
2009/05/21 | 838 | 845 | 834 | 841 | 11,600 |
2009/05/20 | 826 | 840 | 826 | 840 | 3,600 |
2009/05/19 | 839 | 840 | 834 | 836 | 4,700 |
2009/05/18 | 808 | 841 | 808 | 840 | 15,800 |
2009/05/15 | 848 | 848 | 826 | 848 | 47,200 |
2009/05/14 | 760 | 760 | 748 | 748 | 3,800 |
2009/05/13 | 755 | 760 | 751 | 760 | 1,400 |
2009/05/12 | 762 | 762 | 755 | 755 | 5,200 |
2009/05/11 | 749 | 760 | 749 | 755 | 1,300 |
2009/05/08 | 741 | 750 | 741 | 748 | 2,600 |
2009/05/07 | 726 | 747 | 726 | 738 | 1,200 |
2009/05/01 | 730 | 730 | 721 | 721 | 2,400 |
2009/04/30 | 731 | 733 | 724 | 733 | 3,100 |
2009/04/28 | 723 | 734 | 721 | 721 | 3,600 |
2009/04/27 | 762 | 762 | 723 | 723 | 4,100 |
2009/04/24 | 733 | 740 | 732 | 732 | 3,600 |
2009/04/23 | 752 | 752 | 720 | 727 | 4,100 |
2009/04/22 | 753 | 761 | 727 | 761 | 6,100 |
2009/04/21 | 771 | 771 | 726 | 744 | 5,400 |
2009/04/20 | 790 | 790 | 777 | 784 | 1,700 |
2009/04/17 | 800 | 800 | 787 | 787 | 1,100 |
2009/04/16 | 794 | 799 | 791 | 795 | 2,100 |
2009/04/15 | 794 | 796 | 790 | 793 | 9,900 |
2009/04/14 | 786 | 797 | 786 | 794 | 1,400 |
2009/04/13 | 799 | 800 | 774 | 786 | 2,400 |
2009/04/10 | 792 | 798 | 792 | 798 | 1,400 |
2009/04/09 | 770 | 792 | 770 | 792 | 2,600 |
2009/04/08 | 778 | 788 | 775 | 776 | 2,000 |
2009/04/07 | 783 | 792 | 782 | 788 | 1,400 |
2009/04/06 | 794 | 798 | 781 | 782 | 3,200 |
2009/04/03 | 791 | 797 | 782 | 792 | 2,100 |
2009/04/02 | 800 | 800 | 783 | 799 | 3,200 |
2009/04/01 | 788 | 797 | 776 | 797 | 3,500 |
2009/03/31 | 779 | 800 | 775 | 798 | 7,700 |
2009/03/30 | 800 | 810 | 791 | 791 | 6,000 |
2009/03/27 | 813 | 815 | 792 | 800 | 7,900 |
2009/03/26 | 810 | 820 | 792 | 810 | 13,300 |
2009/03/25 | 835 | 849 | 830 | 848 | 59,300 |
2009/03/24 | 843 | 845 | 831 | 845 | 11,100 |
2009/03/23 | 811 | 823 | 807 | 823 | 6,600 |
2009/03/19 | 805 | 810 | 798 | 806 | 4,100 |
2009/03/18 | 795 | 798 | 786 | 795 | 5,600 |
2009/03/17 | 808 | 808 | 793 | 795 | 6,000 |
2009/03/16 | 815 | 820 | 779 | 788 | 7,100 |
2009/03/13 | 790 | 817 | 789 | 817 | 15,100 |
2009/03/12 | 780 | 780 | 772 | 779 | 2,300 |
2009/03/11 | 770 | 779 | 760 | 760 | 7,200 |
2009/03/10 | 770 | 771 | 756 | 766 | 8,100 |
2009/03/09 | 770 | 770 | 757 | 770 | 2,600 |
2009/03/06 | 770 | 771 | 765 | 765 | 6,300 |
2009/03/05 | 748 | 770 | 745 | 770 | 7,200 |
2009/03/04 | 746 | 746 | 740 | 741 | 7,600 |
2009/03/03 | 739 | 740 | 738 | 740 | 1,000 |
2009/03/02 | 746 | 746 | 736 | 740 | 8,200 |
2009/02/27 | 779 | 779 | 741 | 746 | 2,400 |
2009/02/26 | 752 | 770 | 750 | 770 | 3,100 |
2009/02/25 | 770 | 770 | 737 | 742 | 3,300 |
2009/02/24 | 732 | 754 | 732 | 743 | 4,100 |
2009/02/23 | 742 | 758 | 740 | 743 | 3,000 |
2009/02/20 | 736 | 750 | 733 | 750 | 3,800 |
2009/02/19 | 769 | 769 | 743 | 745 | 3,500 |
2009/02/18 | 753 | 766 | 749 | 755 | 2,200 |
2009/02/17 | 795 | 795 | 760 | 765 | 2,900 |
2009/02/16 | 780 | 800 | 770 | 799 | 3,100 |
2009/02/13 | 808 | 808 | 785 | 796 | 4,900 |
2009/02/12 | 799 | 800 | 789 | 798 | 3,900 |
2009/02/10 | 792 | 806 | 792 | 799 | 1,100 |
2009/02/09 | 800 | 801 | 786 | 789 | 3,900 |
2009/02/06 | 807 | 807 | 797 | 799 | 2,800 |
2009/02/05 | 827 | 827 | 816 | 816 | 4,500 |
2009/02/04 | 791 | 811 | 791 | 809 | 2,700 |
2009/02/03 | 795 | 827 | 785 | 810 | 3,500 |
2009/02/02 | 815 | 830 | 815 | 817 | 1,900 |
2009/01/30 | 802 | 825 | 802 | 825 | 3,000 |
2009/01/29 | 830 | 835 | 827 | 828 | 9,200 |
2009/01/28 | 830 | 832 | 825 | 830 | 8,300 |
2009/01/27 | 830 | 832 | 824 | 830 | 7,500 |
2009/01/26 | 815 | 829 | 815 | 829 | 7,800 |
2009/01/23 | 815 | 815 | 800 | 813 | 1,500 |
2009/01/22 | 820 | 831 | 811 | 823 | 7,200 |
2009/01/21 | 795 | 815 | 795 | 800 | 2,600 |
2009/01/20 | 815 | 828 | 800 | 816 | 7,500 |
2009/01/19 | 830 | 833 | 814 | 823 | 1,400 |
2009/01/16 | 815 | 830 | 812 | 830 | 8,500 |
2009/01/15 | 815 | 816 | 810 | 816 | 4,600 |
2009/01/14 | 809 | 818 | 801 | 815 | 4,500 |
2009/01/13 | 814 | 820 | 805 | 818 | 7,300 |
2009/01/09 | 819 | 819 | 794 | 814 | 4,700 |
2009/01/08 | 820 | 820 | 804 | 819 | 2,000 |
2009/01/07 | 828 | 828 | 806 | 820 | 3,900 |
2009/01/06 | 836 | 840 | 819 | 819 | 3,200 |
2009/01/05 | 839 | 839 | 820 | 836 | 1,400 |