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 |
---|---|---|---|---|---|
2010/12/30 | 507 | 507 | 498 | 500 | 15,100 |
2010/12/29 | 505 | 507 | 502 | 503 | 9,000 |
2010/12/28 | 504 | 505 | 502 | 504 | 5,100 |
2010/12/27 | 505 | 506 | 502 | 505 | 9,100 |
2010/12/24 | 507 | 508 | 502 | 503 | 13,600 |
2010/12/22 | 510 | 512 | 507 | 510 | 9,800 |
2010/12/21 | 511 | 515 | 511 | 512 | 5,900 |
2010/12/20 | 516 | 516 | 510 | 510 | 7,100 |
2010/12/17 | 516 | 518 | 510 | 512 | 10,500 |
2010/12/16 | 519 | 519 | 515 | 516 | 8,100 |
2010/12/15 | 518 | 518 | 514 | 517 | 8,200 |
2010/12/14 | 509 | 512 | 507 | 512 | 18,900 |
2010/12/13 | 508 | 509 | 507 | 509 | 10,700 |
2010/12/10 | 507 | 509 | 505 | 508 | 19,300 |
2010/12/09 | 505 | 506 | 504 | 505 | 8,200 |
2010/12/08 | 496 | 504 | 496 | 504 | 15,500 |
2010/12/07 | 494 | 498 | 491 | 498 | 7,000 |
2010/12/06 | 499 | 499 | 491 | 493 | 15,300 |
2010/12/03 | 490 | 492 | 490 | 490 | 9,700 |
2010/12/02 | 503 | 503 | 488 | 489 | 39,200 |
2010/12/01 | 503 | 503 | 499 | 500 | 9,800 |
2010/11/30 | 502 | 502 | 500 | 501 | 4,200 |
2010/11/29 | 504 | 504 | 501 | 501 | 3,300 |
2010/11/26 | 500 | 505 | 500 | 502 | 10,700 |
2010/11/25 | 507 | 507 | 500 | 502 | 6,700 |
2010/11/24 | 501 | 503 | 500 | 501 | 7,200 |
2010/11/22 | 495 | 504 | 495 | 503 | 17,400 |
2010/11/19 | 495 | 497 | 494 | 497 | 7,900 |
2010/11/18 | 489 | 494 | 487 | 494 | 16,900 |
2010/11/17 | 487 | 491 | 487 | 491 | 8,800 |
2010/11/16 | 486 | 489 | 485 | 487 | 11,000 |
2010/11/15 | 486 | 495 | 485 | 486 | 22,200 |
2010/11/12 | 490 | 497 | 486 | 495 | 43,900 |
2010/11/11 | 521 | 521 | 515 | 517 | 5,000 |
2010/11/10 | 513 | 522 | 511 | 519 | 9,100 |
2010/11/09 | 514 | 514 | 512 | 514 | 8,800 |
2010/11/08 | 512 | 515 | 508 | 515 | 2,800 |
2010/11/05 | 510 | 514 | 502 | 507 | 8,700 |
2010/11/04 | 500 | 509 | 500 | 504 | 13,700 |
2010/11/02 | 505 | 505 | 497 | 499 | 6,200 |
2010/11/01 | 503 | 505 | 500 | 504 | 5,900 |
2010/10/29 | 511 | 515 | 501 | 501 | 20,600 |
2010/10/28 | 526 | 526 | 521 | 523 | 8,600 |
2010/10/27 | 530 | 530 | 525 | 525 | 5,700 |
2010/10/26 | 525 | 530 | 525 | 528 | 4,900 |
2010/10/25 | 530 | 533 | 530 | 530 | 5,100 |
2010/10/22 | 531 | 532 | 528 | 531 | 12,200 |
2010/10/21 | 534 | 534 | 526 | 528 | 5,200 |
2010/10/20 | 532 | 533 | 528 | 533 | 5,800 |
2010/10/19 | 536 | 539 | 530 | 532 | 9,900 |
2010/10/18 | 533 | 545 | 531 | 532 | 8,200 |
2010/10/15 | 533 | 537 | 531 | 533 | 5,400 |
2010/10/14 | 538 | 544 | 530 | 532 | 7,600 |
2010/10/13 | 544 | 545 | 536 | 537 | 2,200 |
2010/10/12 | 544 | 549 | 543 | 543 | 8,000 |
2010/10/08 | 539 | 544 | 533 | 544 | 11,100 |
2010/10/07 | 533 | 539 | 533 | 535 | 5,200 |
2010/10/06 | 535 | 540 | 529 | 533 | 5,200 |
2010/10/05 | 541 | 541 | 529 | 534 | 13,600 |
2010/10/04 | 535 | 535 | 530 | 533 | 8,100 |
2010/10/01 | 535 | 537 | 531 | 531 | 6,200 |
2010/09/30 | 536 | 539 | 534 | 535 | 11,600 |
2010/09/29 | 543 | 543 | 537 | 539 | 5,800 |
2010/09/28 | 535 | 546 | 535 | 539 | 22,200 |
2010/09/27 | 552 | 552 | 546 | 551 | 29,200 |
2010/09/24 | 545 | 546 | 541 | 545 | 36,500 |
2010/09/22 | 545 | 545 | 543 | 544 | 13,700 |
2010/09/21 | 550 | 554 | 543 | 543 | 17,200 |
2010/09/17 | 547 | 550 | 544 | 545 | 14,200 |
2010/09/16 | 550 | 553 | 546 | 547 | 22,000 |
2010/09/15 | 549 | 551 | 547 | 548 | 12,400 |
2010/09/14 | 550 | 552 | 548 | 548 | 13,300 |
2010/09/13 | 555 | 555 | 549 | 550 | 24,900 |
2010/09/10 | 550 | 550 | 548 | 548 | 12,200 |
2010/09/09 | 548 | 554 | 547 | 548 | 9,200 |
2010/09/08 | 547 | 548 | 543 | 544 | 5,000 |
2010/09/07 | 541 | 550 | 541 | 549 | 4,300 |
2010/09/06 | 541 | 549 | 541 | 549 | 3,900 |
2010/09/03 | 541 | 543 | 540 | 541 | 3,700 |
2010/09/02 | 541 | 544 | 541 | 541 | 4,800 |
2010/09/01 | 539 | 542 | 538 | 540 | 6,500 |
2010/08/31 | 547 | 547 | 539 | 539 | 3,400 |
2010/08/30 | 543 | 551 | 543 | 547 | 6,500 |
2010/08/27 | 536 | 541 | 536 | 540 | 9,300 |
2010/08/26 | 545 | 545 | 536 | 538 | 11,200 |
2010/08/25 | 545 | 546 | 541 | 546 | 4,800 |
2010/08/24 | 553 | 553 | 541 | 543 | 10,000 |
2010/08/23 | 558 | 558 | 553 | 554 | 4,100 |
2010/08/20 | 555 | 562 | 552 | 553 | 3,200 |
2010/08/19 | 557 | 558 | 553 | 554 | 3,700 |
2010/08/18 | 569 | 569 | 558 | 558 | 7,000 |
2010/08/17 | 550 | 573 | 550 | 563 | 4,100 |
2010/08/16 | 541 | 548 | 540 | 546 | 8,500 |
2010/08/13 | 536 | 545 | 536 | 542 | 11,700 |
2010/08/12 | 565 | 565 | 535 | 544 | 14,400 |
2010/08/11 | 570 | 571 | 565 | 565 | 4,800 |
2010/08/10 | 571 | 575 | 570 | 570 | 2,800 |
2010/08/09 | 560 | 570 | 560 | 570 | 4,500 |
2010/08/06 | 564 | 570 | 563 | 563 | 6,000 |
2010/08/05 | 557 | 567 | 557 | 564 | 4,500 |
2010/08/04 | 572 | 572 | 556 | 557 | 9,900 |
2010/08/03 | 576 | 579 | 568 | 572 | 3,600 |
2010/08/02 | 570 | 574 | 568 | 573 | 5,600 |
2010/07/30 | 586 | 586 | 571 | 573 | 20,700 |
2010/07/29 | 590 | 595 | 585 | 586 | 4,900 |
2010/07/28 | 595 | 595 | 589 | 590 | 5,100 |
2010/07/27 | 597 | 600 | 592 | 593 | 2,800 |
2010/07/26 | 600 | 600 | 591 | 591 | 3,000 |
2010/07/23 | 588 | 590 | 587 | 587 | 2,400 |
2010/07/22 | 587 | 591 | 585 | 588 | 4,800 |
2010/07/21 | 590 | 593 | 587 | 587 | 4,500 |
2010/07/20 | 584 | 589 | 584 | 588 | 4,600 |
2010/07/16 | 589 | 589 | 583 | 584 | 7,600 |
2010/07/15 | 589 | 590 | 585 | 585 | 3,700 |
2010/07/14 | 585 | 588 | 584 | 585 | 4,200 |
2010/07/13 | 583 | 589 | 583 | 583 | 4,400 |
2010/07/12 | 590 | 590 | 582 | 583 | 4,000 |
2010/07/09 | 591 | 591 | 580 | 580 | 11,600 |
2010/07/08 | 584 | 588 | 582 | 583 | 10,500 |
2010/07/07 | 582 | 586 | 582 | 582 | 7,600 |
2010/07/06 | 583 | 585 | 582 | 584 | 6,200 |
2010/07/05 | 583 | 586 | 582 | 583 | 8,100 |
2010/07/02 | 582 | 585 | 582 | 583 | 6,500 |
2010/07/01 | 590 | 592 | 582 | 583 | 16,300 |
2010/06/30 | 599 | 599 | 592 | 592 | 6,500 |
2010/06/29 | 600 | 607 | 600 | 601 | 5,200 |
2010/06/28 | 599 | 601 | 599 | 600 | 5,000 |
2010/06/25 | 606 | 608 | 598 | 599 | 10,500 |
2010/06/24 | 601 | 603 | 601 | 601 | 1,900 |
2010/06/23 | 603 | 605 | 602 | 603 | 6,500 |
2010/06/22 | 609 | 609 | 605 | 606 | 8,200 |
2010/06/21 | 610 | 615 | 609 | 610 | 10,400 |
2010/06/18 | 611 | 611 | 608 | 608 | 4,500 |
2010/06/17 | 613 | 614 | 607 | 611 | 3,100 |
2010/06/16 | 609 | 617 | 606 | 616 | 8,900 |
2010/06/15 | 607 | 607 | 604 | 605 | 5,000 |
2010/06/14 | 609 | 609 | 603 | 603 | 4,600 |
2010/06/11 | 591 | 601 | 590 | 599 | 13,700 |
2010/06/10 | 589 | 593 | 588 | 590 | 10,900 |
2010/06/09 | 607 | 611 | 590 | 590 | 30,900 |
2010/06/08 | 608 | 612 | 605 | 608 | 17,300 |
2010/06/07 | 620 | 620 | 613 | 613 | 12,300 |
2010/06/04 | 627 | 629 | 621 | 621 | 5,300 |
2010/06/03 | 620 | 627 | 616 | 627 | 15,300 |
2010/06/02 | 617 | 622 | 615 | 618 | 22,100 |
2010/06/01 | 618 | 626 | 615 | 616 | 19,400 |
2010/05/31 | 635 | 642 | 619 | 620 | 36,400 |
2010/05/28 | 662 | 666 | 626 | 630 | 22,300 |
2010/05/27 | 627 | 660 | 626 | 660 | 24,000 |
2010/05/26 | 635 | 635 | 621 | 627 | 32,100 |
2010/05/25 | 668 | 668 | 636 | 636 | 25,200 |
2010/05/24 | 650 | 670 | 648 | 660 | 21,800 |
2010/05/21 | 652 | 655 | 642 | 653 | 23,700 |
2010/05/20 | 653 | 672 | 651 | 667 | 25,800 |
2010/05/19 | 651 | 665 | 651 | 656 | 15,600 |
2010/05/18 | 670 | 672 | 660 | 666 | 18,800 |
2010/05/17 | 672 | 680 | 662 | 677 | 44,800 |
2010/05/14 | 645 | 715 | 642 | 690 | 191,500 |
2010/05/13 | 635 | 640 | 632 | 638 | 11,900 |
2010/05/12 | 636 | 642 | 634 | 635 | 11,500 |
2010/05/11 | 640 | 649 | 635 | 637 | 23,700 |
2010/05/10 | 623 | 634 | 622 | 633 | 16,200 |
2010/05/07 | 634 | 634 | 620 | 622 | 32,700 |
2010/05/06 | 638 | 639 | 633 | 638 | 29,900 |
2010/04/30 | 644 | 644 | 640 | 641 | 12,100 |
2010/04/28 | 644 | 644 | 640 | 643 | 15,900 |
2010/04/27 | 644 | 644 | 643 | 644 | 18,900 |
2010/04/26 | 644 | 645 | 642 | 644 | 15,800 |
2010/04/23 | 642 | 644 | 639 | 643 | 11,800 |
2010/04/22 | 644 | 644 | 638 | 642 | 21,000 |
2010/04/21 | 642 | 644 | 642 | 644 | 9,300 |
2010/04/20 | 644 | 646 | 642 | 643 | 16,400 |
2010/04/19 | 642 | 645 | 642 | 644 | 10,000 |
2010/04/16 | 645 | 645 | 643 | 644 | 14,000 |
2010/04/15 | 647 | 647 | 645 | 646 | 20,500 |
2010/04/14 | 646 | 649 | 645 | 647 | 23,300 |
2010/04/13 | 649 | 649 | 646 | 646 | 9,000 |
2010/04/12 | 644 | 648 | 643 | 646 | 13,300 |
2010/04/09 | 642 | 643 | 641 | 643 | 10,600 |
2010/04/08 | 643 | 645 | 643 | 644 | 10,600 |
2010/04/07 | 642 | 644 | 642 | 644 | 9,300 |
2010/04/06 | 643 | 644 | 640 | 644 | 12,100 |
2010/04/05 | 645 | 645 | 640 | 643 | 15,100 |
2010/04/02 | 645 | 645 | 640 | 643 | 16,000 |
2010/04/01 | 643 | 645 | 641 | 645 | 16,300 |
2010/03/31 | 637 | 644 | 637 | 643 | 18,600 |
2010/03/30 | 632 | 643 | 632 | 637 | 34,300 |
2010/03/29 | 635 | 644 | 630 | 640 | 88,200 |
2010/03/26 | 655 | 660 | 655 | 660 | 147,200 |
2010/03/25 | 655 | 662 | 653 | 653 | 57,200 |
2010/03/24 | 656 | 656 | 649 | 653 | 88,500 |
2010/03/23 | 646 | 656 | 645 | 656 | 73,400 |
2010/03/19 | 645 | 648 | 644 | 644 | 36,300 |
2010/03/18 | 645 | 646 | 643 | 645 | 39,200 |
2010/03/17 | 645 | 646 | 644 | 645 | 32,400 |
2010/03/16 | 645 | 649 | 644 | 645 | 36,400 |
2010/03/15 | 645 | 645 | 644 | 645 | 25,800 |
2010/03/12 | 645 | 646 | 643 | 645 | 16,500 |
2010/03/11 | 645 | 646 | 642 | 645 | 10,500 |
2010/03/10 | 645 | 647 | 643 | 643 | 24,400 |
2010/03/09 | 645 | 645 | 644 | 645 | 17,200 |
2010/03/08 | 645 | 645 | 644 | 645 | 9,900 |
2010/03/05 | 639 | 644 | 639 | 644 | 7,300 |
2010/03/04 | 640 | 640 | 639 | 639 | 7,500 |
2010/03/03 | 640 | 641 | 638 | 639 | 9,000 |
2010/03/02 | 638 | 645 | 638 | 641 | 5,800 |
2010/03/01 | 635 | 639 | 632 | 638 | 9,900 |
2010/02/26 | 635 | 635 | 629 | 630 | 6,900 |
2010/02/25 | 638 | 638 | 628 | 630 | 11,900 |
2010/02/24 | 630 | 633 | 628 | 628 | 8,300 |
2010/02/23 | 633 | 634 | 629 | 630 | 4,100 |
2010/02/22 | 636 | 636 | 629 | 630 | 4,000 |
2010/02/19 | 634 | 634 | 626 | 626 | 11,000 |
2010/02/18 | 628 | 629 | 627 | 627 | 2,700 |
2010/02/17 | 623 | 635 | 623 | 628 | 3,000 |
2010/02/16 | 620 | 635 | 620 | 622 | 3,000 |
2010/02/15 | 640 | 641 | 616 | 621 | 27,200 |
2010/02/12 | 646 | 648 | 642 | 642 | 6,000 |
2010/02/10 | 648 | 649 | 645 | 645 | 3,800 |
2010/02/09 | 650 | 650 | 646 | 646 | 3,900 |
2010/02/08 | 660 | 660 | 648 | 649 | 7,500 |
2010/02/05 | 645 | 650 | 645 | 648 | 11,200 |
2010/02/04 | 643 | 645 | 640 | 643 | 6,700 |
2010/02/03 | 645 | 646 | 639 | 639 | 6,100 |
2010/02/02 | 638 | 638 | 632 | 637 | 3,600 |
2010/02/01 | 632 | 639 | 630 | 633 | 12,000 |
2010/01/29 | 627 | 633 | 626 | 633 | 20,800 |
2010/01/28 | 640 | 640 | 628 | 630 | 35,100 |
2010/01/27 | 658 | 658 | 640 | 640 | 38,800 |
2010/01/26 | 658 | 660 | 656 | 656 | 12,900 |
2010/01/25 | 657 | 659 | 655 | 656 | 11,000 |
2010/01/22 | 661 | 662 | 653 | 655 | 28,200 |
2010/01/21 | 663 | 663 | 662 | 663 | 11,200 |
2010/01/20 | 664 | 666 | 661 | 662 | 8,000 |
2010/01/19 | 660 | 666 | 659 | 661 | 21,500 |
2010/01/18 | 659 | 660 | 658 | 660 | 17,200 |
2010/01/15 | 660 | 660 | 658 | 658 | 9,000 |
2010/01/14 | 660 | 664 | 658 | 660 | 20,600 |
2010/01/13 | 660 | 660 | 658 | 660 | 11,200 |
2010/01/12 | 658 | 665 | 653 | 660 | 21,600 |
2010/01/08 | 658 | 659 | 653 | 655 | 27,700 |
2010/01/07 | 660 | 660 | 658 | 658 | 19,900 |
2010/01/06 | 664 | 664 | 661 | 663 | 8,300 |
2010/01/05 | 670 | 671 | 661 | 664 | 23,600 |
2010/01/04 | 668 | 669 | 665 | 668 | 5,900 |