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 |
---|---|---|---|---|---|
2013/12/30 | 767 | 770 | 760 | 769 | 19,300 |
2013/12/27 | 767 | 769 | 762 | 768 | 10,800 |
2013/12/26 | 758 | 763 | 754 | 762 | 16,100 |
2013/12/25 | 751 | 753 | 749 | 753 | 21,800 |
2013/12/24 | 752 | 753 | 748 | 749 | 26,200 |
2013/12/20 | 754 | 755 | 748 | 752 | 20,200 |
2013/12/19 | 752 | 758 | 749 | 752 | 16,200 |
2013/12/18 | 750 | 753 | 748 | 751 | 32,100 |
2013/12/17 | 754 | 754 | 751 | 753 | 9,600 |
2013/12/16 | 755 | 758 | 752 | 754 | 16,000 |
2013/12/13 | 755 | 763 | 755 | 757 | 22,800 |
2013/12/12 | 759 | 760 | 756 | 756 | 8,900 |
2013/12/11 | 758 | 760 | 756 | 756 | 14,700 |
2013/12/10 | 760 | 761 | 758 | 759 | 14,500 |
2013/12/09 | 755 | 764 | 755 | 759 | 12,000 |
2013/12/06 | 764 | 764 | 755 | 757 | 10,000 |
2013/12/05 | 760 | 762 | 756 | 756 | 11,700 |
2013/12/04 | 762 | 764 | 760 | 760 | 12,600 |
2013/12/03 | 762 | 767 | 762 | 764 | 27,700 |
2013/12/02 | 765 | 765 | 762 | 762 | 11,700 |
2013/11/29 | 770 | 770 | 764 | 765 | 10,100 |
2013/11/28 | 769 | 770 | 762 | 768 | 12,600 |
2013/11/27 | 774 | 774 | 755 | 756 | 32,200 |
2013/11/26 | 772 | 776 | 769 | 773 | 14,400 |
2013/11/25 | 768 | 776 | 768 | 774 | 8,200 |
2013/11/22 | 771 | 771 | 767 | 769 | 6,400 |
2013/11/21 | 766 | 773 | 766 | 772 | 7,500 |
2013/11/20 | 773 | 773 | 770 | 771 | 4,600 |
2013/11/19 | 776 | 776 | 771 | 773 | 6,000 |
2013/11/18 | 773 | 776 | 765 | 776 | 13,600 |
2013/11/15 | 772 | 774 | 765 | 773 | 13,400 |
2013/11/14 | 775 | 775 | 766 | 772 | 12,300 |
2013/11/13 | 778 | 778 | 768 | 773 | 9,000 |
2013/11/12 | 759 | 780 | 758 | 779 | 30,300 |
2013/11/11 | 758 | 760 | 755 | 757 | 6,400 |
2013/11/08 | 758 | 759 | 753 | 755 | 9,100 |
2013/11/07 | 760 | 760 | 755 | 758 | 4,600 |
2013/11/06 | 758 | 760 | 755 | 758 | 6,600 |
2013/11/05 | 757 | 759 | 754 | 757 | 6,400 |
2013/11/01 | 759 | 759 | 754 | 756 | 6,400 |
2013/10/31 | 757 | 760 | 755 | 758 | 9,800 |
2013/10/30 | 756 | 759 | 753 | 758 | 9,200 |
2013/10/29 | 754 | 757 | 753 | 755 | 6,200 |
2013/10/28 | 755 | 758 | 754 | 758 | 6,700 |
2013/10/25 | 758 | 758 | 755 | 755 | 6,400 |
2013/10/24 | 755 | 756 | 753 | 756 | 3,300 |
2013/10/23 | 757 | 758 | 755 | 755 | 7,000 |
2013/10/22 | 755 | 758 | 754 | 758 | 5,600 |
2013/10/21 | 750 | 755 | 749 | 755 | 6,700 |
2013/10/18 | 749 | 753 | 748 | 748 | 7,500 |
2013/10/17 | 752 | 753 | 749 | 751 | 9,200 |
2013/10/16 | 751 | 752 | 749 | 752 | 5,600 |
2013/10/15 | 753 | 755 | 750 | 751 | 14,000 |
2013/10/11 | 751 | 754 | 750 | 754 | 15,400 |
2013/10/10 | 753 | 758 | 753 | 758 | 3,800 |
2013/10/09 | 753 | 753 | 750 | 753 | 4,300 |
2013/10/08 | 750 | 753 | 750 | 753 | 6,700 |
2013/10/07 | 756 | 762 | 754 | 754 | 8,000 |
2013/10/04 | 763 | 764 | 756 | 763 | 7,100 |
2013/10/03 | 761 | 767 | 761 | 762 | 3,900 |
2013/10/02 | 769 | 769 | 762 | 768 | 8,000 |
2013/10/01 | 768 | 769 | 761 | 761 | 6,400 |
2013/09/30 | 767 | 769 | 764 | 769 | 6,500 |
2013/09/27 | 762 | 768 | 760 | 763 | 6,700 |
2013/09/26 | 768 | 771 | 757 | 761 | 7,800 |
2013/09/25 | 775 | 778 | 773 | 777 | 10,800 |
2013/09/24 | 772 | 777 | 772 | 775 | 8,400 |
2013/09/20 | 770 | 774 | 768 | 774 | 10,800 |
2013/09/19 | 766 | 770 | 766 | 770 | 9,100 |
2013/09/18 | 763 | 769 | 763 | 765 | 6,400 |
2013/09/17 | 767 | 768 | 761 | 761 | 7,900 |
2013/09/13 | 764 | 767 | 764 | 766 | 8,800 |
2013/09/12 | 768 | 768 | 765 | 765 | 5,000 |
2013/09/11 | 767 | 768 | 761 | 765 | 5,000 |
2013/09/10 | 760 | 766 | 759 | 763 | 7,100 |
2013/09/09 | 765 | 768 | 755 | 759 | 9,000 |
2013/09/06 | 761 | 761 | 756 | 760 | 3,800 |
2013/09/05 | 755 | 767 | 755 | 761 | 5,300 |
2013/09/04 | 759 | 759 | 754 | 759 | 3,000 |
2013/09/03 | 758 | 764 | 748 | 754 | 6,900 |
2013/09/02 | 758 | 758 | 747 | 748 | 4,100 |
2013/08/30 | 751 | 757 | 747 | 747 | 9,500 |
2013/08/29 | 753 | 755 | 750 | 750 | 4,500 |
2013/08/28 | 755 | 756 | 752 | 753 | 6,000 |
2013/08/27 | 758 | 760 | 755 | 755 | 4,500 |
2013/08/26 | 760 | 760 | 752 | 757 | 4,500 |
2013/08/23 | 752 | 759 | 752 | 753 | 6,200 |
2013/08/22 | 754 | 760 | 752 | 752 | 2,900 |
2013/08/21 | 753 | 758 | 752 | 757 | 3,700 |
2013/08/20 | 752 | 756 | 752 | 753 | 2,500 |
2013/08/19 | 760 | 760 | 751 | 751 | 9,100 |
2013/08/16 | 761 | 762 | 755 | 760 | 4,200 |
2013/08/15 | 765 | 769 | 762 | 763 | 4,200 |
2013/08/14 | 758 | 765 | 752 | 765 | 4,400 |
2013/08/13 | 758 | 758 | 749 | 757 | 3,700 |
2013/08/12 | 752 | 761 | 748 | 756 | 9,400 |
2013/08/09 | 750 | 756 | 750 | 750 | 4,800 |
2013/08/08 | 755 | 757 | 750 | 750 | 5,200 |
2013/08/07 | 769 | 770 | 760 | 760 | 4,300 |
2013/08/06 | 763 | 769 | 756 | 768 | 5,200 |
2013/08/05 | 756 | 769 | 756 | 765 | 3,500 |
2013/08/02 | 753 | 763 | 753 | 763 | 3,100 |
2013/08/01 | 747 | 750 | 746 | 749 | 3,800 |
2013/07/31 | 760 | 760 | 749 | 749 | 3,100 |
2013/07/30 | 748 | 760 | 748 | 759 | 3,400 |
2013/07/29 | 760 | 760 | 751 | 751 | 8,000 |
2013/07/26 | 771 | 771 | 764 | 764 | 10,200 |
2013/07/25 | 778 | 778 | 774 | 774 | 3,800 |
2013/07/24 | 773 | 776 | 769 | 776 | 3,400 |
2013/07/23 | 769 | 775 | 769 | 773 | 3,600 |
2013/07/22 | 769 | 777 | 768 | 775 | 5,100 |
2013/07/19 | 777 | 778 | 769 | 769 | 6,300 |
2013/07/18 | 775 | 776 | 771 | 772 | 4,700 |
2013/07/17 | 772 | 775 | 769 | 771 | 4,600 |
2013/07/16 | 768 | 770 | 767 | 769 | 4,800 |
2013/07/12 | 768 | 768 | 763 | 767 | 3,200 |
2013/07/11 | 765 | 767 | 760 | 765 | 2,100 |
2013/07/10 | 765 | 769 | 764 | 765 | 6,800 |
2013/07/09 | 758 | 769 | 758 | 765 | 8,700 |
2013/07/08 | 768 | 768 | 757 | 760 | 15,500 |
2013/07/05 | 755 | 766 | 755 | 762 | 8,700 |
2013/07/04 | 750 | 755 | 745 | 752 | 6,000 |
2013/07/03 | 750 | 755 | 747 | 753 | 7,700 |
2013/07/02 | 745 | 749 | 738 | 749 | 6,400 |
2013/07/01 | 744 | 750 | 730 | 741 | 8,000 |
2013/06/28 | 739 | 743 | 724 | 740 | 14,300 |
2013/06/27 | 728 | 735 | 712 | 728 | 7,100 |
2013/06/26 | 738 | 738 | 725 | 728 | 5,900 |
2013/06/25 | 741 | 741 | 725 | 729 | 12,700 |
2013/06/24 | 746 | 746 | 725 | 734 | 7,400 |
2013/06/21 | 736 | 741 | 735 | 738 | 7,300 |
2013/06/20 | 740 | 748 | 740 | 740 | 4,200 |
2013/06/19 | 737 | 740 | 734 | 740 | 5,600 |
2013/06/18 | 730 | 735 | 728 | 731 | 7,200 |
2013/06/17 | 728 | 728 | 720 | 724 | 4,900 |
2013/06/14 | 730 | 735 | 717 | 717 | 16,500 |
2013/06/13 | 733 | 733 | 720 | 720 | 3,700 |
2013/06/12 | 717 | 735 | 717 | 728 | 6,900 |
2013/06/11 | 724 | 739 | 724 | 739 | 16,900 |
2013/06/10 | 726 | 726 | 710 | 724 | 13,500 |
2013/06/07 | 689 | 690 | 660 | 677 | 20,300 |
2013/06/06 | 713 | 717 | 694 | 696 | 19,000 |
2013/06/05 | 716 | 724 | 713 | 713 | 4,600 |
2013/06/04 | 720 | 733 | 710 | 721 | 12,000 |
2013/06/03 | 730 | 733 | 716 | 716 | 12,200 |
2013/05/31 | 721 | 735 | 714 | 735 | 15,200 |
2013/05/30 | 741 | 741 | 718 | 722 | 26,300 |
2013/05/29 | 744 | 755 | 743 | 746 | 8,400 |
2013/05/28 | 742 | 755 | 733 | 745 | 10,100 |
2013/05/27 | 758 | 758 | 746 | 753 | 19,100 |
2013/05/24 | 778 | 794 | 765 | 767 | 19,600 |
2013/05/23 | 812 | 819 | 780 | 780 | 25,100 |
2013/05/22 | 802 | 815 | 802 | 811 | 10,600 |
2013/05/21 | 807 | 808 | 798 | 798 | 18,600 |
2013/05/20 | 810 | 810 | 799 | 801 | 12,000 |
2013/05/17 | 785 | 814 | 785 | 798 | 12,400 |
2013/05/16 | 810 | 813 | 782 | 786 | 22,000 |
2013/05/15 | 826 | 827 | 800 | 805 | 18,500 |
2013/05/14 | 826 | 827 | 815 | 818 | 19,000 |
2013/05/13 | 827 | 830 | 814 | 818 | 53,500 |
2013/05/10 | 798 | 798 | 793 | 797 | 15,800 |
2013/05/09 | 793 | 797 | 793 | 795 | 14,600 |
2013/05/08 | 790 | 799 | 790 | 792 | 14,800 |
2013/05/07 | 782 | 789 | 782 | 787 | 15,300 |
2013/05/02 | 780 | 782 | 779 | 781 | 8,800 |
2013/05/01 | 784 | 784 | 778 | 778 | 11,100 |
2013/04/30 | 777 | 785 | 777 | 777 | 11,800 |
2013/04/26 | 782 | 782 | 775 | 775 | 10,500 |
2013/04/25 | 773 | 781 | 773 | 781 | 11,700 |
2013/04/24 | 770 | 775 | 770 | 773 | 9,200 |
2013/04/23 | 768 | 772 | 768 | 769 | 6,000 |
2013/04/22 | 771 | 775 | 767 | 768 | 10,300 |
2013/04/19 | 766 | 770 | 763 | 765 | 7,000 |
2013/04/18 | 765 | 770 | 762 | 766 | 6,600 |
2013/04/17 | 763 | 770 | 762 | 763 | 6,400 |
2013/04/16 | 755 | 765 | 755 | 759 | 5,100 |
2013/04/15 | 761 | 770 | 760 | 769 | 7,600 |
2013/04/12 | 769 | 773 | 765 | 766 | 9,000 |
2013/04/11 | 759 | 790 | 759 | 767 | 21,500 |
2013/04/10 | 753 | 760 | 753 | 757 | 7,800 |
2013/04/09 | 759 | 764 | 751 | 751 | 15,600 |
2013/04/08 | 754 | 763 | 752 | 762 | 13,800 |
2013/04/05 | 751 | 760 | 751 | 758 | 9,400 |
2013/04/04 | 730 | 742 | 719 | 742 | 12,400 |
2013/04/03 | 731 | 735 | 723 | 729 | 10,800 |
2013/04/02 | 720 | 733 | 706 | 719 | 22,000 |
2013/04/01 | 750 | 750 | 721 | 728 | 20,000 |
2013/03/29 | 782 | 783 | 756 | 757 | 23,600 |
2013/03/28 | 791 | 793 | 785 | 785 | 15,800 |
2013/03/27 | 789 | 800 | 786 | 793 | 64,500 |
2013/03/26 | 802 | 823 | 802 | 823 | 130,700 |
2013/03/25 | 799 | 803 | 799 | 799 | 32,300 |
2013/03/22 | 792 | 796 | 792 | 792 | 19,300 |
2013/03/21 | 787 | 794 | 787 | 791 | 18,400 |
2013/03/19 | 778 | 785 | 778 | 783 | 8,000 |
2013/03/18 | 777 | 781 | 775 | 775 | 16,700 |
2013/03/15 | 773 | 777 | 773 | 774 | 14,500 |
2013/03/14 | 778 | 779 | 774 | 774 | 9,200 |
2013/03/13 | 780 | 781 | 777 | 777 | 11,400 |
2013/03/12 | 788 | 788 | 779 | 779 | 9,800 |
2013/03/11 | 769 | 780 | 768 | 778 | 13,700 |
2013/03/08 | 762 | 768 | 762 | 765 | 26,500 |
2013/03/07 | 760 | 762 | 758 | 762 | 9,000 |
2013/03/06 | 760 | 761 | 757 | 759 | 16,600 |
2013/03/05 | 750 | 758 | 749 | 755 | 11,000 |
2013/03/04 | 739 | 751 | 739 | 745 | 13,600 |
2013/03/01 | 734 | 738 | 732 | 737 | 11,900 |
2013/02/28 | 721 | 729 | 720 | 729 | 10,300 |
2013/02/27 | 722 | 723 | 720 | 720 | 6,800 |
2013/02/26 | 720 | 722 | 713 | 720 | 8,200 |
2013/02/25 | 720 | 725 | 716 | 722 | 5,300 |
2013/02/22 | 711 | 717 | 710 | 717 | 7,600 |
2013/02/21 | 716 | 722 | 708 | 715 | 12,000 |
2013/02/20 | 711 | 722 | 711 | 719 | 10,000 |
2013/02/19 | 704 | 716 | 704 | 713 | 5,600 |
2013/02/18 | 701 | 704 | 700 | 703 | 12,300 |
2013/02/15 | 701 | 703 | 695 | 698 | 7,700 |
2013/02/14 | 701 | 713 | 701 | 704 | 8,900 |
2013/02/13 | 698 | 715 | 697 | 705 | 23,600 |
2013/02/12 | 720 | 727 | 720 | 721 | 10,100 |
2013/02/08 | 721 | 721 | 718 | 719 | 14,000 |
2013/02/07 | 730 | 730 | 720 | 722 | 9,100 |
2013/02/06 | 722 | 729 | 722 | 727 | 8,600 |
2013/02/05 | 725 | 725 | 719 | 721 | 8,700 |
2013/02/04 | 725 | 731 | 722 | 725 | 12,000 |
2013/02/01 | 720 | 726 | 718 | 720 | 17,200 |
2013/01/31 | 718 | 720 | 710 | 720 | 17,000 |
2013/01/30 | 705 | 711 | 701 | 711 | 9,200 |
2013/01/29 | 704 | 705 | 700 | 704 | 9,400 |
2013/01/28 | 696 | 707 | 696 | 702 | 24,900 |
2013/01/25 | 690 | 694 | 690 | 694 | 11,800 |
2013/01/24 | 687 | 690 | 686 | 689 | 8,200 |
2013/01/23 | 691 | 692 | 687 | 690 | 8,300 |
2013/01/22 | 688 | 693 | 686 | 687 | 10,700 |
2013/01/21 | 677 | 685 | 675 | 684 | 11,900 |
2013/01/18 | 680 | 681 | 671 | 672 | 26,600 |
2013/01/17 | 674 | 681 | 672 | 680 | 14,900 |
2013/01/16 | 683 | 683 | 674 | 675 | 20,000 |
2013/01/15 | 675 | 681 | 675 | 679 | 16,100 |
2013/01/11 | 679 | 679 | 673 | 675 | 24,900 |
2013/01/10 | 679 | 679 | 676 | 677 | 10,400 |
2013/01/09 | 670 | 676 | 664 | 674 | 14,700 |
2013/01/08 | 678 | 679 | 671 | 673 | 7,200 |
2013/01/07 | 664 | 677 | 662 | 674 | 14,600 |
2013/01/04 | 655 | 661 | 655 | 660 | 16,100 |