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 |
---|---|---|---|---|---|
2015/12/30 | 1,420 | 1,444 | 1,420 | 1,433 | 7,800 |
2015/12/29 | 1,405 | 1,437 | 1,405 | 1,423 | 9,500 |
2015/12/28 | 1,429 | 1,429 | 1,386 | 1,423 | 9,100 |
2015/12/25 | 1,425 | 1,425 | 1,401 | 1,408 | 7,900 |
2015/12/24 | 1,426 | 1,454 | 1,407 | 1,417 | 16,800 |
2015/12/22 | 1,448 | 1,450 | 1,401 | 1,426 | 18,400 |
2015/12/21 | 1,458 | 1,463 | 1,431 | 1,456 | 16,300 |
2015/12/18 | 1,477 | 1,496 | 1,461 | 1,471 | 28,000 |
2015/12/17 | 1,444 | 1,498 | 1,438 | 1,488 | 31,200 |
2015/12/16 | 1,449 | 1,464 | 1,426 | 1,433 | 35,600 |
2015/12/15 | 1,480 | 1,481 | 1,424 | 1,425 | 30,600 |
2015/12/14 | 1,474 | 1,486 | 1,463 | 1,480 | 31,100 |
2015/12/11 | 1,535 | 1,542 | 1,473 | 1,489 | 42,700 |
2015/12/10 | 1,551 | 1,585 | 1,530 | 1,536 | 37,300 |
2015/12/09 | 1,625 | 1,625 | 1,540 | 1,553 | 63,800 |
2015/12/08 | 1,681 | 1,700 | 1,613 | 1,616 | 87,100 |
2015/12/07 | 1,695 | 1,736 | 1,695 | 1,700 | 94,300 |
2015/12/04 | 1,575 | 1,687 | 1,557 | 1,687 | 107,500 |
2015/12/03 | 1,512 | 1,601 | 1,510 | 1,579 | 62,900 |
2015/12/02 | 1,466 | 1,518 | 1,466 | 1,516 | 37,400 |
2015/12/01 | 1,422 | 1,466 | 1,401 | 1,466 | 26,100 |
2015/11/30 | 1,373 | 1,445 | 1,363 | 1,441 | 37,300 |
2015/11/27 | 1,395 | 1,395 | 1,375 | 1,378 | 13,200 |
2015/11/26 | 1,446 | 1,446 | 1,381 | 1,395 | 29,400 |
2015/11/25 | 1,451 | 1,451 | 1,437 | 1,437 | 5,900 |
2015/11/24 | 1,453 | 1,453 | 1,437 | 1,452 | 21,300 |
2015/11/20 | 1,436 | 1,475 | 1,436 | 1,455 | 21,100 |
2015/11/19 | 1,402 | 1,460 | 1,402 | 1,435 | 30,000 |
2015/11/18 | 1,416 | 1,429 | 1,388 | 1,390 | 17,200 |
2015/11/17 | 1,399 | 1,418 | 1,399 | 1,416 | 16,900 |
2015/11/16 | 1,388 | 1,398 | 1,379 | 1,397 | 13,400 |
2015/11/13 | 1,382 | 1,390 | 1,365 | 1,388 | 10,300 |
2015/11/12 | 1,380 | 1,399 | 1,370 | 1,382 | 22,000 |
2015/11/11 | 1,390 | 1,400 | 1,383 | 1,395 | 16,600 |
2015/11/10 | 1,380 | 1,408 | 1,373 | 1,390 | 23,900 |
2015/11/09 | 1,367 | 1,380 | 1,362 | 1,380 | 22,500 |
2015/11/06 | 1,369 | 1,371 | 1,356 | 1,369 | 14,100 |
2015/11/05 | 1,313 | 1,371 | 1,313 | 1,370 | 20,600 |
2015/11/04 | 1,273 | 1,320 | 1,273 | 1,310 | 16,000 |
2015/11/02 | 1,262 | 1,284 | 1,246 | 1,273 | 22,600 |
2015/10/30 | 1,295 | 1,301 | 1,281 | 1,281 | 11,600 |
2015/10/29 | 1,312 | 1,324 | 1,286 | 1,299 | 10,700 |
2015/10/28 | 1,323 | 1,323 | 1,282 | 1,318 | 9,100 |
2015/10/27 | 1,334 | 1,335 | 1,321 | 1,323 | 7,100 |
2015/10/26 | 1,393 | 1,393 | 1,304 | 1,341 | 12,300 |
2015/10/23 | 1,380 | 1,397 | 1,371 | 1,380 | 16,600 |
2015/10/22 | 1,360 | 1,380 | 1,348 | 1,376 | 16,200 |
2015/10/21 | 1,336 | 1,360 | 1,326 | 1,360 | 21,100 |
2015/10/20 | 1,319 | 1,345 | 1,310 | 1,341 | 16,500 |
2015/10/19 | 1,330 | 1,331 | 1,259 | 1,319 | 22,100 |
2015/10/16 | 1,340 | 1,340 | 1,313 | 1,335 | 18,500 |
2015/10/15 | 1,334 | 1,349 | 1,320 | 1,343 | 15,400 |
2015/10/14 | 1,343 | 1,344 | 1,315 | 1,340 | 13,100 |
2015/10/13 | 1,317 | 1,346 | 1,299 | 1,343 | 19,200 |
2015/10/09 | 1,323 | 1,323 | 1,298 | 1,317 | 27,100 |
2015/10/08 | 1,310 | 1,334 | 1,283 | 1,323 | 21,500 |
2015/10/07 | 1,240 | 1,317 | 1,240 | 1,310 | 40,200 |
2015/10/06 | 1,245 | 1,256 | 1,225 | 1,240 | 24,200 |
2015/10/05 | 1,235 | 1,269 | 1,235 | 1,245 | 26,000 |
2015/10/02 | 1,235 | 1,251 | 1,226 | 1,234 | 27,200 |
2015/10/01 | 1,294 | 1,299 | 1,269 | 1,269 | 11,200 |
2015/09/30 | 1,240 | 1,291 | 1,240 | 1,285 | 19,500 |
2015/09/29 | 1,270 | 1,293 | 1,232 | 1,236 | 23,000 |
2015/09/28 | 1,289 | 1,296 | 1,255 | 1,295 | 20,300 |
2015/09/25 | 1,310 | 1,310 | 1,243 | 1,297 | 39,700 |
2015/09/24 | 1,300 | 1,319 | 1,278 | 1,308 | 29,800 |
2015/09/18 | 1,335 | 1,354 | 1,311 | 1,332 | 24,800 |
2015/09/17 | 1,320 | 1,340 | 1,308 | 1,335 | 30,500 |
2015/09/16 | 1,326 | 1,355 | 1,316 | 1,320 | 34,800 |
2015/09/15 | 1,277 | 1,326 | 1,274 | 1,317 | 40,000 |
2015/09/14 | 1,275 | 1,307 | 1,255 | 1,277 | 37,400 |
2015/09/11 | 1,244 | 1,275 | 1,244 | 1,274 | 41,100 |
2015/09/10 | 1,213 | 1,237 | 1,140 | 1,237 | 49,400 |
2015/09/09 | 1,180 | 1,216 | 1,171 | 1,216 | 41,200 |
2015/09/08 | 1,171 | 1,180 | 1,131 | 1,137 | 19,600 |
2015/09/07 | 1,216 | 1,216 | 1,162 | 1,179 | 22,800 |
2015/09/04 | 1,228 | 1,252 | 1,198 | 1,221 | 29,600 |
2015/09/03 | 1,201 | 1,271 | 1,201 | 1,213 | 39,200 |
2015/09/02 | 1,214 | 1,220 | 1,183 | 1,199 | 28,600 |
2015/09/01 | 1,277 | 1,278 | 1,221 | 1,227 | 36,900 |
2015/08/31 | 1,233 | 1,291 | 1,233 | 1,277 | 37,400 |
2015/08/28 | 1,235 | 1,249 | 1,226 | 1,235 | 26,300 |
2015/08/27 | 1,235 | 1,266 | 1,222 | 1,223 | 46,600 |
2015/08/26 | 1,139 | 1,215 | 1,133 | 1,211 | 43,400 |
2015/08/25 | 1,100 | 1,200 | 1,088 | 1,139 | 69,300 |
2015/08/24 | 1,151 | 1,221 | 1,151 | 1,152 | 66,400 |
2015/08/21 | 1,265 | 1,290 | 1,245 | 1,254 | 46,800 |
2015/08/20 | 1,335 | 1,345 | 1,278 | 1,291 | 48,400 |
2015/08/19 | 1,373 | 1,387 | 1,327 | 1,337 | 33,500 |
2015/08/18 | 1,385 | 1,418 | 1,333 | 1,373 | 73,300 |
2015/08/17 | 1,299 | 1,390 | 1,297 | 1,363 | 70,300 |
2015/08/14 | 1,280 | 1,300 | 1,275 | 1,299 | 47,200 |
2015/08/13 | 1,299 | 1,307 | 1,281 | 1,286 | 47,900 |
2015/08/12 | 1,251 | 1,337 | 1,251 | 1,299 | 95,500 |
2015/08/11 | 1,217 | 1,265 | 1,200 | 1,248 | 39,400 |
2015/08/10 | 1,204 | 1,219 | 1,200 | 1,217 | 23,500 |
2015/08/07 | 1,190 | 1,250 | 1,190 | 1,218 | 43,800 |
2015/08/06 | 1,178 | 1,210 | 1,178 | 1,189 | 61,900 |
2015/08/05 | 1,156 | 1,183 | 1,144 | 1,158 | 29,100 |
2015/08/04 | 1,134 | 1,165 | 1,132 | 1,153 | 51,000 |
2015/08/03 | 1,132 | 1,135 | 1,105 | 1,132 | 23,900 |
2015/07/31 | 1,141 | 1,145 | 1,133 | 1,141 | 20,900 |
2015/07/30 | 1,163 | 1,163 | 1,140 | 1,141 | 21,800 |
2015/07/29 | 1,130 | 1,170 | 1,129 | 1,165 | 57,700 |
2015/07/28 | 1,100 | 1,125 | 1,087 | 1,120 | 50,200 |
2015/07/27 | 1,095 | 1,114 | 1,095 | 1,107 | 43,000 |
2015/07/24 | 1,089 | 1,100 | 1,078 | 1,095 | 42,200 |
2015/07/23 | 1,062 | 1,089 | 1,062 | 1,088 | 47,400 |
2015/07/22 | 1,080 | 1,091 | 1,060 | 1,061 | 58,000 |
2015/07/21 | 1,069 | 1,087 | 1,061 | 1,078 | 35,800 |
2015/07/17 | 1,046 | 1,085 | 1,044 | 1,067 | 60,200 |
2015/07/16 | 1,048 | 1,048 | 1,040 | 1,046 | 29,500 |
2015/07/15 | 1,039 | 1,050 | 1,035 | 1,045 | 45,900 |
2015/07/14 | 1,033 | 1,043 | 1,031 | 1,038 | 26,900 |
2015/07/13 | 1,006 | 1,028 | 1,006 | 1,027 | 25,600 |
2015/07/10 | 999 | 1,030 | 999 | 1,006 | 35,400 |
2015/07/09 | 980 | 1,004 | 972 | 996 | 60,700 |
2015/07/08 | 1,041 | 1,041 | 1,002 | 1,006 | 89,200 |
2015/07/07 | 982 | 1,070 | 981 | 1,042 | 183,700 |
2015/07/06 | 983 | 985 | 981 | 981 | 15,900 |
2015/07/03 | 986 | 989 | 983 | 984 | 15,000 |
2015/07/02 | 984 | 987 | 982 | 986 | 16,100 |
2015/07/01 | 984 | 985 | 981 | 984 | 10,800 |
2015/06/30 | 981 | 985 | 981 | 984 | 12,800 |
2015/06/29 | 981 | 985 | 980 | 981 | 20,200 |
2015/06/26 | 984 | 985 | 981 | 982 | 19,400 |
2015/06/25 | 986 | 989 | 982 | 984 | 21,100 |
2015/06/24 | 984 | 990 | 983 | 984 | 21,000 |
2015/06/23 | 984 | 987 | 983 | 984 | 18,700 |
2015/06/22 | 984 | 990 | 983 | 985 | 10,200 |
2015/06/19 | 985 | 986 | 982 | 982 | 10,800 |
2015/06/18 | 984 | 986 | 983 | 983 | 8,700 |
2015/06/17 | 985 | 989 | 985 | 985 | 7,800 |
2015/06/16 | 986 | 989 | 985 | 985 | 8,300 |
2015/06/15 | 987 | 993 | 985 | 987 | 10,200 |
2015/06/12 | 984 | 994 | 984 | 984 | 21,200 |
2015/06/11 | 986 | 993 | 985 | 986 | 9,400 |
2015/06/10 | 985 | 992 | 984 | 984 | 14,800 |
2015/06/09 | 987 | 990 | 985 | 985 | 12,500 |
2015/06/08 | 992 | 992 | 988 | 988 | 9,400 |
2015/06/05 | 990 | 997 | 988 | 991 | 17,700 |
2015/06/04 | 992 | 993 | 989 | 990 | 10,300 |
2015/06/03 | 990 | 992 | 987 | 990 | 13,100 |
2015/06/02 | 987 | 993 | 986 | 988 | 8,300 |
2015/06/01 | 989 | 990 | 986 | 988 | 8,800 |
2015/05/29 | 988 | 995 | 987 | 989 | 10,400 |
2015/05/28 | 986 | 990 | 985 | 986 | 7,900 |
2015/05/27 | 988 | 991 | 986 | 986 | 11,100 |
2015/05/26 | 990 | 997 | 985 | 985 | 10,700 |
2015/05/25 | 988 | 994 | 987 | 989 | 15,600 |
2015/05/22 | 989 | 992 | 983 | 988 | 11,700 |
2015/05/21 | 997 | 997 | 988 | 988 | 11,800 |
2015/05/20 | 995 | 998 | 990 | 991 | 9,500 |
2015/05/19 | 987 | 996 | 987 | 991 | 10,600 |
2015/05/18 | 985 | 990 | 985 | 986 | 15,900 |
2015/05/15 | 986 | 994 | 980 | 985 | 33,300 |
2015/05/14 | 1,022 | 1,030 | 962 | 977 | 76,500 |
2015/05/13 | 1,049 | 1,050 | 1,032 | 1,032 | 10,900 |
2015/05/12 | 1,042 | 1,050 | 1,040 | 1,045 | 7,900 |
2015/05/11 | 1,050 | 1,054 | 1,032 | 1,039 | 22,500 |
2015/05/08 | 1,033 | 1,049 | 1,033 | 1,049 | 21,100 |
2015/05/07 | 1,038 | 1,047 | 1,033 | 1,035 | 6,300 |
2015/05/01 | 1,044 | 1,048 | 1,033 | 1,048 | 14,400 |
2015/04/30 | 1,034 | 1,048 | 1,034 | 1,044 | 15,000 |
2015/04/28 | 1,047 | 1,047 | 1,032 | 1,036 | 10,700 |
2015/04/27 | 1,044 | 1,048 | 1,040 | 1,044 | 10,700 |
2015/04/24 | 1,041 | 1,049 | 1,030 | 1,045 | 11,600 |
2015/04/23 | 1,040 | 1,044 | 1,020 | 1,041 | 9,500 |
2015/04/22 | 1,030 | 1,044 | 1,029 | 1,037 | 25,900 |
2015/04/21 | 1,027 | 1,032 | 1,027 | 1,029 | 9,000 |
2015/04/20 | 1,017 | 1,033 | 1,016 | 1,031 | 23,200 |
2015/04/17 | 1,020 | 1,029 | 1,015 | 1,025 | 10,400 |
2015/04/16 | 1,025 | 1,028 | 1,008 | 1,024 | 15,500 |
2015/04/15 | 1,029 | 1,029 | 1,024 | 1,025 | 6,800 |
2015/04/14 | 1,023 | 1,029 | 1,023 | 1,028 | 7,500 |
2015/04/13 | 1,025 | 1,026 | 1,020 | 1,023 | 5,900 |
2015/04/10 | 1,024 | 1,025 | 1,020 | 1,025 | 11,900 |
2015/04/09 | 1,020 | 1,026 | 1,020 | 1,024 | 5,700 |
2015/04/08 | 1,016 | 1,025 | 1,013 | 1,020 | 14,800 |
2015/04/07 | 1,016 | 1,025 | 1,004 | 1,016 | 12,100 |
2015/04/06 | 1,022 | 1,025 | 1,013 | 1,016 | 13,500 |
2015/04/03 | 1,013 | 1,026 | 1,013 | 1,020 | 15,300 |
2015/04/02 | 999 | 1,016 | 997 | 1,012 | 25,100 |
2015/04/01 | 1,004 | 1,007 | 988 | 998 | 25,100 |
2015/03/31 | 1,015 | 1,018 | 1,005 | 1,005 | 7,900 |
2015/03/30 | 1,004 | 1,020 | 1,004 | 1,011 | 13,900 |
2015/03/27 | 1,019 | 1,019 | 1,004 | 1,008 | 21,100 |
2015/03/26 | 1,047 | 1,049 | 1,037 | 1,039 | 35,000 |
2015/03/25 | 1,046 | 1,050 | 1,045 | 1,048 | 23,000 |
2015/03/24 | 1,044 | 1,048 | 1,037 | 1,046 | 11,300 |
2015/03/23 | 1,040 | 1,048 | 1,035 | 1,048 | 13,000 |
2015/03/20 | 1,026 | 1,038 | 1,026 | 1,036 | 11,500 |
2015/03/19 | 1,020 | 1,031 | 1,020 | 1,026 | 10,500 |
2015/03/18 | 1,005 | 1,027 | 1,005 | 1,019 | 16,800 |
2015/03/17 | 1,009 | 1,011 | 1,002 | 1,003 | 30,200 |
2015/03/16 | 1,010 | 1,018 | 1,007 | 1,009 | 23,500 |
2015/03/13 | 1,010 | 1,015 | 1,006 | 1,008 | 40,100 |
2015/03/12 | 1,010 | 1,014 | 1,007 | 1,010 | 29,000 |
2015/03/11 | 1,010 | 1,014 | 1,006 | 1,007 | 22,300 |
2015/03/10 | 1,010 | 1,019 | 1,007 | 1,010 | 21,300 |
2015/03/09 | 1,010 | 1,020 | 1,008 | 1,011 | 24,300 |
2015/03/06 | 1,028 | 1,028 | 1,008 | 1,021 | 16,900 |
2015/03/05 | 1,023 | 1,035 | 1,018 | 1,024 | 12,500 |
2015/03/04 | 1,039 | 1,039 | 1,015 | 1,029 | 28,100 |
2015/03/03 | 1,051 | 1,055 | 1,044 | 1,045 | 9,900 |
2015/03/02 | 1,047 | 1,053 | 1,047 | 1,050 | 9,100 |
2015/02/27 | 1,051 | 1,055 | 1,046 | 1,047 | 12,000 |
2015/02/26 | 1,047 | 1,051 | 1,042 | 1,051 | 7,500 |
2015/02/25 | 1,045 | 1,050 | 1,041 | 1,046 | 11,700 |
2015/02/24 | 1,041 | 1,048 | 1,040 | 1,043 | 6,400 |
2015/02/23 | 1,043 | 1,048 | 1,040 | 1,040 | 9,400 |
2015/02/20 | 1,048 | 1,048 | 1,039 | 1,042 | 8,800 |
2015/02/19 | 1,058 | 1,058 | 1,034 | 1,046 | 25,000 |
2015/02/18 | 1,055 | 1,061 | 1,040 | 1,058 | 10,800 |
2015/02/17 | 1,050 | 1,057 | 1,039 | 1,046 | 12,700 |
2015/02/16 | 1,021 | 1,100 | 1,006 | 1,050 | 39,800 |
2015/02/13 | 1,030 | 1,034 | 1,005 | 1,018 | 20,100 |
2015/02/12 | 1,030 | 1,041 | 1,030 | 1,034 | 13,200 |
2015/02/10 | 1,024 | 1,032 | 1,016 | 1,027 | 13,700 |
2015/02/09 | 1,016 | 1,026 | 1,016 | 1,024 | 10,900 |
2015/02/06 | 1,011 | 1,015 | 1,008 | 1,012 | 8,900 |
2015/02/05 | 1,000 | 1,009 | 1,000 | 1,006 | 10,700 |
2015/02/04 | 995 | 1,005 | 993 | 1,000 | 19,700 |
2015/02/03 | 997 | 998 | 986 | 988 | 13,300 |
2015/02/02 | 981 | 994 | 977 | 986 | 12,900 |
2015/01/30 | 984 | 989 | 980 | 986 | 10,800 |
2015/01/29 | 975 | 990 | 974 | 974 | 10,300 |
2015/01/28 | 974 | 982 | 972 | 975 | 8,900 |
2015/01/27 | 970 | 979 | 970 | 970 | 10,300 |
2015/01/26 | 967 | 978 | 967 | 973 | 3,800 |
2015/01/23 | 966 | 970 | 964 | 967 | 5,100 |
2015/01/22 | 968 | 973 | 964 | 967 | 11,000 |
2015/01/21 | 985 | 988 | 973 | 973 | 5,900 |
2015/01/20 | 982 | 984 | 976 | 984 | 7,500 |
2015/01/19 | 970 | 982 | 967 | 972 | 12,300 |
2015/01/16 | 971 | 976 | 947 | 953 | 27,300 |
2015/01/15 | 965 | 999 | 959 | 971 | 20,100 |
2015/01/14 | 958 | 993 | 958 | 974 | 23,700 |
2015/01/13 | 960 | 963 | 950 | 958 | 21,400 |
2015/01/09 | 974 | 976 | 966 | 967 | 9,400 |
2015/01/08 | 969 | 971 | 963 | 971 | 5,000 |
2015/01/07 | 952 | 966 | 950 | 961 | 12,600 |
2015/01/06 | 975 | 976 | 967 | 967 | 11,500 |
2015/01/05 | 962 | 975 | 962 | 974 | 12,300 |