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
2016/12/30 1,128 1,136 1,121 1,134 12,200
2016/12/29 1,122 1,133 1,116 1,125 17,000
2016/12/28 1,108 1,139 1,102 1,123 22,400
2016/12/27 1,088 1,110 1,085 1,108 25,400
2016/12/26 1,087 1,094 1,060 1,089 19,400
2016/12/22 1,080 1,087 1,071 1,087 10,000
2016/12/21 1,098 1,100 1,076 1,080 16,700
2016/12/20 1,083 1,095 1,083 1,093 9,500
2016/12/19 1,064 1,079 1,063 1,077 19,300
2016/12/16 1,063 1,066 1,060 1,063 11,600
2016/12/15 1,060 1,063 1,053 1,063 6,800
2016/12/14 1,059 1,060 1,051 1,060 13,300
2016/12/13 1,055 1,056 1,042 1,054 14,100
2016/12/12 1,052 1,067 1,051 1,055 17,900
2016/12/09 1,047 1,060 1,045 1,050 12,500
2016/12/08 1,039 1,049 1,039 1,047 18,200
2016/12/07 1,029 1,034 1,020 1,033 13,900
2016/12/06 1,031 1,031 1,011 1,030 23,500
2016/12/05 1,005 1,011 1,001 1,009 16,400
2016/12/02 1,004 1,004 999 1,003 6,000
2016/12/01 998 1,005 994 1,004 16,600
2016/11/30 998 1,007 996 999 13,800
2016/11/29 995 999 991 999 10,500
2016/11/28 988 995 987 995 15,000
2016/11/25 979 989 978 985 13,900
2016/11/24 979 979 971 978 9,000
2016/11/22 970 974 969 970 9,800
2016/11/21 961 969 960 968 15,800
2016/11/18 959 962 953 959 8,700
2016/11/17 957 958 953 954 6,900
2016/11/16 954 960 954 957 4,200
2016/11/15 959 959 951 952 7,900
2016/11/14 942 965 942 958 16,700
2016/11/11 955 959 947 947 9,900
2016/11/10 948 955 944 950 14,000
2016/11/09 955 955 929 931 17,200
2016/11/08 950 950 944 946 4,600
2016/11/07 946 954 943 950 7,700
2016/11/04 941 949 941 946 12,500
2016/11/02 962 963 950 954 13,300
2016/11/01 970 970 963 966 18,200
2016/10/31 955 964 955 963 18,700
2016/10/28 950 955 949 954 35,800
2016/10/27 950 954 946 954 13,800
2016/10/26 945 955 943 954 24,600
2016/10/25 938 940 936 940 18,100
2016/10/24 937 938 934 938 11,900
2016/10/21 934 937 933 936 7,100
2016/10/20 933 935 930 932 10,600
2016/10/19 933 935 930 932 11,700
2016/10/18 934 935 930 933 9,700
2016/10/17 932 938 931 933 7,300
2016/10/14 927 935 926 932 5,000
2016/10/13 938 938 926 931 8,000
2016/10/12 927 934 927 928 10,000
2016/10/11 929 938 927 930 12,500
2016/10/07 934 934 928 930 11,100
2016/10/06 939 939 934 935 9,200
2016/10/05 937 938 932 937 8,600
2016/10/04 937 937 930 935 6,000
2016/10/03 938 938 924 930 6,700
2016/09/30 938 938 930 931 7,300
2016/09/29 934 941 934 941 5,800
2016/09/28 940 945 931 945 9,500
2016/09/27 951 959 942 955 22,200
2016/09/26 945 970 944 950 12,300
2016/09/23 935 945 932 945 12,100
2016/09/21 925 935 923 935 8,200
2016/09/20 926 940 925 925 16,000
2016/09/16 928 934 927 929 5,400
2016/09/15 935 935 926 928 4,400
2016/09/14 939 939 930 931 5,900
2016/09/13 932 934 928 930 4,400
2016/09/12 940 940 930 934 9,200
2016/09/09 932 938 932 933 13,200
2016/09/08 939 949 937 943 10,500
2016/09/07 933 939 931 936 9,200
2016/09/06 929 937 929 933 7,500
2016/09/05 925 929 922 925 7,700
2016/09/02 907 919 907 916 5,000
2016/09/01 914 914 906 907 12,400
2016/08/31 905 914 905 914 6,400
2016/08/30 905 908 901 905 13,200
2016/08/29 908 911 905 906 10,700
2016/08/26 906 908 904 904 15,600
2016/08/25 908 911 905 908 16,000
2016/08/24 919 919 906 908 9,200
2016/08/23 913 913 906 906 9,800
2016/08/22 908 917 908 909 10,000
2016/08/19 907 911 906 908 14,000
2016/08/18 910 917 908 908 10,200
2016/08/17 922 924 910 917 15,200
2016/08/16 934 935 922 924 15,600
2016/08/15 932 955 932 934 7,600
2016/08/12 933 940 931 936 8,300
2016/08/10 945 945 931 931 12,600
2016/08/09 940 960 938 945 3,900
2016/08/08 936 954 934 935 11,800
2016/08/05 944 947 934 936 10,900
2016/08/04 950 951 936 944 14,000
2016/08/03 952 960 950 950 6,400
2016/08/02 964 964 956 958 3,900
2016/08/01 957 966 955 959 8,100
2016/07/29 958 969 955 956 4,600
2016/07/28 956 965 952 962 5,500
2016/07/27 959 965 955 964 7,800
2016/07/26 963 974 954 959 8,100
2016/07/25 978 978 968 971 4,600
2016/07/22 970 975 962 967 7,900
2016/07/21 973 982 970 972 3,700
2016/07/20 973 976 951 973 8,000
2016/07/19 977 986 976 981 6,600
2016/07/15 985 987 973 983 8,100
2016/07/14 980 989 971 973 6,700
2016/07/13 987 987 972 976 8,800
2016/07/12 980 982 968 969 12,400
2016/07/11 959 975 959 968 6,900
2016/07/08 960 965 958 958 5,100
2016/07/07 970 977 960 960 7,000
2016/07/06 977 977 960 963 11,300
2016/07/05 965 980 961 978 12,300
2016/07/04 959 967 955 960 7,200
2016/07/01 950 957 950 957 6,200
2016/06/30 963 963 949 949 7,300
2016/06/29 946 957 946 957 6,200
2016/06/28 946 960 933 946 10,500
2016/06/27 923 953 923 946 14,100
2016/06/24 964 969 906 921 29,300
2016/06/23 956 958 948 954 9,600
2016/06/22 964 964 955 959 5,900
2016/06/21 957 968 951 959 5,400
2016/06/20 940 959 940 957 4,300
2016/06/17 946 951 936 937 20,000
2016/06/16 960 963 920 931 25,300
2016/06/15 957 974 957 958 7,100
2016/06/14 971 971 958 962 20,900
2016/06/13 984 984 968 971 15,500
2016/06/10 990 990 981 986 22,500
2016/06/09 996 997 988 991 20,200
2016/06/08 1,000 1,003 990 997 26,800
2016/06/07 1,007 1,009 994 997 34,800
2016/06/06 1,025 1,025 1,003 1,008 30,000
2016/06/03 1,033 1,034 1,030 1,034 6,600
2016/06/02 1,032 1,036 1,032 1,033 8,800
2016/06/01 1,033 1,045 1,032 1,039 6,000
2016/05/31 1,038 1,050 1,033 1,035 22,400
2016/05/30 1,040 1,045 1,032 1,037 10,600
2016/05/27 1,040 1,047 1,036 1,038 3,300
2016/05/26 1,045 1,045 1,040 1,040 1,000
2016/05/25 1,044 1,050 1,034 1,036 7,000
2016/05/24 1,035 1,041 1,032 1,038 6,000
2016/05/23 1,045 1,050 1,032 1,034 9,500
2016/05/20 1,039 1,046 1,037 1,046 4,900
2016/05/19 1,054 1,054 1,036 1,037 9,700
2016/05/18 1,050 1,059 1,047 1,054 7,400
2016/05/17 1,052 1,064 1,041 1,063 8,700
2016/05/16 1,033 1,061 1,033 1,059 12,400
2016/05/13 1,032 1,039 1,027 1,028 8,500
2016/05/12 1,033 1,044 1,033 1,039 3,900
2016/05/11 1,048 1,048 1,033 1,037 7,700
2016/05/10 1,040 1,049 1,026 1,038 14,300
2016/05/09 1,030 1,048 1,029 1,036 3,300
2016/05/06 1,033 1,035 1,025 1,027 16,400
2016/05/02 1,045 1,049 1,027 1,033 17,000
2016/04/28 1,066 1,066 1,045 1,049 14,800
2016/04/27 1,070 1,070 1,045 1,053 34,100
2016/04/26 1,069 1,075 1,067 1,072 7,100
2016/04/25 1,077 1,085 1,073 1,074 11,300
2016/04/22 1,064 1,077 1,064 1,075 9,400
2016/04/21 1,060 1,074 1,060 1,063 10,600
2016/04/20 1,056 1,066 1,055 1,056 7,200
2016/04/19 1,055 1,055 1,033 1,054 9,900
2016/04/18 1,051 1,052 1,039 1,046 10,100
2016/04/15 1,044 1,060 1,041 1,054 6,300
2016/04/14 1,055 1,061 1,041 1,060 11,700
2016/04/13 1,041 1,045 1,030 1,039 13,700
2016/04/12 1,035 1,039 1,029 1,034 6,700
2016/04/11 1,037 1,037 1,020 1,031 7,400
2016/04/08 1,029 1,048 1,018 1,037 15,000
2016/04/07 1,038 1,046 1,035 1,038 7,700
2016/04/06 1,047 1,057 1,029 1,041 9,200
2016/04/05 1,066 1,070 1,046 1,047 16,400
2016/04/04 1,073 1,074 1,066 1,070 22,900
2016/04/01 1,092 1,096 1,072 1,082 30,500
2016/03/31 1,118 1,122 1,090 1,090 20,600
2016/03/30 1,132 1,140 1,106 1,123 15,800
2016/03/29 1,119 1,143 1,115 1,140 17,100
2016/03/28 1,164 1,164 1,129 1,146 42,400
2016/03/25 1,167 1,180 1,166 1,169 16,700
2016/03/24 1,171 1,180 1,155 1,167 20,900
2016/03/23 1,150 1,182 1,126 1,171 63,700
2016/03/22 1,075 1,098 1,075 1,098 27,300
2016/03/18 1,075 1,075 1,060 1,062 15,700
2016/03/17 1,076 1,084 1,074 1,074 8,100
2016/03/16 1,080 1,084 1,073 1,073 14,600
2016/03/15 1,081 1,090 1,070 1,077 35,100
2016/03/14 1,066 1,089 1,056 1,072 20,500
2016/03/11 1,044 1,054 1,042 1,044 28,500
2016/03/10 1,050 1,053 1,043 1,044 37,100
2016/03/09 1,050 1,054 1,046 1,046 9,400
2016/03/08 1,060 1,064 1,051 1,052 16,300
2016/03/07 1,065 1,083 1,058 1,060 36,500
2016/03/04 1,045 1,068 1,045 1,060 8,800
2016/03/03 1,037 1,050 1,037 1,044 11,500
2016/03/02 1,041 1,048 1,032 1,037 17,700
2016/03/01 1,035 1,067 1,030 1,032 13,400
2016/02/29 1,062 1,065 1,037 1,037 10,500
2016/02/26 1,046 1,059 1,043 1,047 9,100
2016/02/25 1,055 1,055 1,036 1,040 12,300
2016/02/24 1,032 1,058 1,032 1,035 10,900
2016/02/23 1,065 1,065 1,035 1,035 8,100
2016/02/22 1,055 1,065 1,040 1,051 12,300
2016/02/19 1,075 1,094 1,058 1,058 9,900
2016/02/18 1,080 1,096 1,079 1,087 9,200
2016/02/17 1,061 1,080 1,045 1,062 9,900
2016/02/16 1,055 1,080 1,055 1,067 8,800
2016/02/15 1,065 1,076 1,030 1,061 9,900
2016/02/12 1,054 1,071 1,003 1,005 23,200
2016/02/10 1,120 1,129 1,079 1,084 20,900
2016/02/09 1,120 1,120 1,069 1,079 11,700
2016/02/08 1,122 1,153 1,120 1,134 10,800
2016/02/05 1,150 1,151 1,130 1,132 9,300
2016/02/04 1,160 1,163 1,150 1,152 6,500
2016/02/03 1,181 1,181 1,150 1,164 7,500
2016/02/02 1,202 1,202 1,187 1,196 5,500
2016/02/01 1,224 1,224 1,183 1,199 14,100
2016/01/29 1,200 1,206 1,154 1,194 22,800
2016/01/28 1,199 1,200 1,184 1,193 5,500
2016/01/27 1,190 1,198 1,187 1,197 6,400
2016/01/26 1,199 1,199 1,160 1,178 11,100
2016/01/25 1,187 1,210 1,187 1,199 16,600
2016/01/22 1,148 1,160 1,125 1,156 21,400
2016/01/21 1,145 1,170 1,119 1,119 16,600
2016/01/20 1,218 1,236 1,170 1,175 12,100
2016/01/19 1,213 1,229 1,155 1,194 14,900
2016/01/18 1,215 1,245 1,210 1,226 7,600
2016/01/15 1,288 1,288 1,250 1,253 4,500
2016/01/14 1,254 1,300 1,248 1,258 10,000
2016/01/13 1,276 1,296 1,255 1,278 10,200
2016/01/12 1,321 1,326 1,260 1,266 17,800
2016/01/08 1,333 1,349 1,320 1,321 10,900
2016/01/07 1,350 1,361 1,328 1,333 10,000
2016/01/06 1,408 1,408 1,360 1,370 10,600
2016/01/05 1,402 1,405 1,380 1,393 17,200
2016/01/04 1,440 1,444 1,410 1,417 9,000

このページの先頭へ