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
2020/12/30 875 878 872 875 5,100
2020/12/29 880 886 868 882 16,600
2020/12/28 865 879 860 879 22,400
2020/12/25 874 874 863 864 11,900
2020/12/24 876 880 869 869 9,800
2020/12/23 883 883 875 875 4,200
2020/12/22 888 888 875 883 13,300
2020/12/21 892 892 888 890 10,500
2020/12/18 891 895 891 892 3,800
2020/12/17 893 898 891 891 10,100
2020/12/16 897 899 893 893 4,700
2020/12/15 902 904 897 898 7,200
2020/12/14 899 901 897 899 7,800
2020/12/11 896 900 895 900 14,200
2020/12/10 903 905 891 892 20,700
2020/12/09 906 906 901 902 4,900
2020/12/08 902 907 901 906 4,400
2020/12/07 907 909 902 902 7,200
2020/12/04 910 913 906 906 5,800
2020/12/03 905 915 905 915 6,500
2020/12/02 910 911 903 907 9,600
2020/12/01 915 915 908 908 5,400
2020/11/30 920 920 914 914 6,700
2020/11/27 906 919 906 919 10,700
2020/11/26 908 915 907 915 9,600
2020/11/25 914 914 905 905 6,000
2020/11/24 910 914 906 913 17,600
2020/11/20 909 910 905 909 5,100
2020/11/19 913 913 906 910 8,700
2020/11/18 911 911 906 907 7,300
2020/11/17 909 917 909 911 6,600
2020/11/16 915 920 907 920 9,000
2020/11/13 911 916 907 916 9,500
2020/11/12 916 917 911 913 6,700
2020/11/11 919 925 916 925 9,300
2020/11/10 924 926 908 914 19,700
2020/11/09 924 925 909 909 9,600
2020/11/06 911 926 911 923 3,900
2020/11/05 913 913 908 911 4,700
2020/11/04 914 915 908 909 5,300
2020/11/02 918 919 908 908 5,300
2020/10/30 927 927 908 908 13,100
2020/10/29 930 930 922 927 6,300
2020/10/28 928 928 920 928 10,900
2020/10/27 929 934 924 934 8,300
2020/10/26 935 935 929 930 4,500
2020/10/23 933 935 929 932 7,100
2020/10/22 942 952 932 932 11,600
2020/10/21 940 948 940 942 2,400
2020/10/20 940 956 939 939 7,900
2020/10/19 952 957 950 952 2,600
2020/10/16 953 957 950 950 1,900
2020/10/15 958 960 952 955 2,300
2020/10/14 960 961 955 958 5,900
2020/10/13 967 967 961 961 2,700
2020/10/12 974 974 967 967 3,100
2020/10/09 975 980 971 974 2,500
2020/10/08 978 982 971 975 6,800
2020/10/07 971 977 971 977 1,600
2020/10/06 982 982 970 971 3,700
2020/10/05 977 988 974 978 4,900
2020/10/02 986 986 970 977 4,500
2020/09/30 985 990 967 987 13,000
2020/09/29 985 995 985 990 10,500
2020/09/28 987 993 972 993 10,200
2020/09/25 989 989 976 980 5,900
2020/09/24 993 993 980 980 4,200
2020/09/23 994 994 984 993 4,300
2020/09/18 991 996 987 996 6,700
2020/09/17 989 992 986 990 5,600
2020/09/16 985 991 984 989 8,600
2020/09/15 984 985 975 985 4,300
2020/09/14 985 989 983 984 4,900
2020/09/11 987 987 978 985 4,900
2020/09/10 986 986 971 980 14,400
2020/09/09 969 984 969 982 7,500
2020/09/08 980 986 975 984 11,300
2020/09/07 971 985 970 980 17,500
2020/09/04 971 974 971 971 2,000
2020/09/03 974 977 969 976 4,500
2020/09/02 972 973 968 970 3,500
2020/09/01 962 971 962 970 5,100
2020/08/31 967 968 960 965 6,700
2020/08/28 971 971 960 966 6,600
2020/08/27 974 974 960 965 6,000
2020/08/26 970 971 962 971 6,900
2020/08/25 985 985 970 971 3,600
2020/08/24 967 983 967 980 8,300
2020/08/21 962 974 960 967 3,600
2020/08/20 965 966 960 963 3,800
2020/08/19 963 968 962 962 1,600
2020/08/18 960 968 960 964 2,900
2020/08/17 962 973 960 960 6,600
2020/08/14 977 979 970 974 4,900
2020/08/13 960 978 960 965 19,500
2020/08/12 997 998 984 988 6,600
2020/08/11 974 989 974 989 3,500
2020/08/07 973 984 971 972 1,100
2020/08/06 980 983 975 980 2,000
2020/08/05 963 978 963 975 2,400
2020/08/04 948 978 948 978 4,700
2020/08/03 960 971 944 948 4,800
2020/07/31 979 979 950 950 5,300
2020/07/30 976 981 973 976 1,700
2020/07/29 991 991 973 973 6,200
2020/07/28 995 997 989 994 4,600
2020/07/27 1,003 1,003 991 997 6,600
2020/07/22 1,003 1,003 993 994 3,800
2020/07/21 1,014 1,014 996 1,003 3,600
2020/07/20 999 1,023 991 999 8,800
2020/07/17 1,000 1,004 999 999 5,700
2020/07/16 1,014 1,014 1,002 1,002 3,800
2020/07/15 1,020 1,020 1,002 1,006 6,200
2020/07/14 1,025 1,025 1,004 1,013 9,900
2020/07/13 1,014 1,030 1,013 1,025 11,000
2020/07/10 1,013 1,021 1,013 1,013 3,600
2020/07/09 1,015 1,019 1,012 1,012 2,900
2020/07/08 1,030 1,032 1,012 1,012 5,800
2020/07/07 1,021 1,034 1,014 1,032 6,300
2020/07/06 1,008 1,019 1,008 1,015 2,900
2020/07/03 1,025 1,028 1,001 1,008 12,900
2020/07/02 1,048 1,048 1,025 1,025 8,500
2020/07/01 1,055 1,055 1,032 1,032 8,300
2020/06/30 1,065 1,074 1,032 1,041 17,400
2020/06/29 1,034 1,079 1,027 1,061 22,600
2020/06/26 1,101 1,104 1,034 1,034 41,300
2020/06/25 1,077 1,135 1,074 1,107 58,000
2020/06/24 1,130 1,144 1,094 1,105 161,000
2020/06/23 1,010 1,014 1,006 1,010 1,300
2020/06/22 1,014 1,016 1,006 1,012 5,900
2020/06/19 1,000 1,013 1,000 1,012 6,300
2020/06/18 991 1,000 989 1,000 3,200
2020/06/17 995 1,001 995 997 4,800
2020/06/16 973 995 973 995 6,100
2020/06/15 996 1,004 960 960 11,400
2020/06/12 993 1,007 983 1,000 11,100
2020/06/11 1,013 1,014 1,008 1,008 5,100
2020/06/10 1,014 1,020 1,010 1,018 4,900
2020/06/09 1,029 1,030 1,010 1,011 6,300
2020/06/08 1,010 1,024 1,010 1,024 13,000
2020/06/05 1,019 1,020 1,007 1,008 7,400
2020/06/04 1,013 1,019 1,006 1,017 4,600
2020/06/03 1,020 1,023 1,011 1,012 9,600
2020/06/02 1,009 1,022 1,005 1,010 5,400
2020/06/01 1,010 1,015 1,004 1,009 5,500
2020/05/29 1,002 1,014 997 1,000 12,300
2020/05/28 987 999 985 997 21,100
2020/05/27 983 990 982 985 6,000
2020/05/26 1,001 1,001 982 982 14,700
2020/05/25 981 992 979 992 7,100
2020/05/22 987 989 975 977 6,400
2020/05/21 972 980 972 979 6,600
2020/05/20 969 977 963 977 11,300
2020/05/19 969 969 955 966 14,900
2020/05/18 964 964 945 959 15,100
2020/05/15 957 959 946 953 8,600
2020/05/14 970 973 940 946 73,700
2020/05/13 1,040 1,060 941 998 43,600
2020/05/12 1,039 1,045 1,025 1,044 13,400
2020/05/11 1,017 1,032 1,017 1,028 8,300
2020/05/08 1,014 1,016 1,010 1,015 11,200
2020/05/07 1,010 1,015 1,001 1,004 12,300
2020/05/01 1,028 1,031 1,000 1,007 10,000
2020/04/30 1,016 1,037 1,010 1,030 19,800
2020/04/28 1,008 1,016 998 1,010 15,500
2020/04/27 1,010 1,010 999 1,005 13,500
2020/04/24 996 1,017 979 997 29,600
2020/04/23 989 999 979 999 8,700
2020/04/22 1,004 1,004 979 982 15,200
2020/04/21 1,007 1,007 980 1,007 17,300
2020/04/20 1,005 1,027 1,003 1,004 14,200
2020/04/17 1,006 1,020 993 1,003 19,200
2020/04/16 996 1,004 980 1,002 14,500
2020/04/15 1,011 1,020 995 995 16,500
2020/04/14 1,001 1,025 1,001 1,006 16,100
2020/04/13 991 1,068 975 1,005 59,100
2020/04/10 999 1,009 969 979 33,800
2020/04/09 1,006 1,021 952 991 44,200
2020/04/08 980 1,002 965 991 26,200
2020/04/07 972 1,019 960 984 24,800
2020/04/06 946 975 935 958 34,500
2020/04/03 1,009 1,022 930 961 47,000
2020/04/02 1,006 1,045 983 1,012 36,500
2020/04/01 1,089 1,090 1,011 1,026 29,200
2020/03/31 1,153 1,159 1,074 1,089 13,300
2020/03/30 1,239 1,256 1,136 1,147 31,200
2020/03/27 1,268 1,274 1,239 1,274 20,300
2020/03/26 1,215 1,268 1,181 1,268 19,700
2020/03/25 1,238 1,239 1,187 1,224 13,700
2020/03/24 1,204 1,214 1,152 1,188 12,200
2020/03/23 1,135 1,213 1,135 1,205 27,400
2020/03/19 1,155 1,155 1,120 1,136 15,400
2020/03/18 1,172 1,212 1,156 1,157 18,800
2020/03/17 987 1,224 987 1,219 63,200
2020/03/16 990 1,137 990 1,137 32,900
2020/03/13 991 1,019 970 987 31,800
2020/03/12 1,061 1,081 1,033 1,067 14,400
2020/03/11 1,060 1,108 1,060 1,084 20,500
2020/03/10 998 1,080 990 1,080 20,100
2020/03/09 1,065 1,065 1,016 1,017 21,700
2020/03/06 1,112 1,112 1,066 1,075 15,800
2020/03/05 1,135 1,140 1,112 1,119 10,600
2020/03/04 1,084 1,124 1,080 1,112 12,800
2020/03/03 1,131 1,181 1,084 1,084 20,900
2020/03/02 1,014 1,162 1,010 1,116 31,300
2020/02/28 1,033 1,033 1,012 1,016 19,400
2020/02/27 1,092 1,092 1,043 1,045 18,200
2020/02/26 1,043 1,090 1,018 1,072 19,200
2020/02/25 1,100 1,106 1,044 1,060 41,600
2020/02/21 1,135 1,145 1,113 1,129 16,500
2020/02/20 1,182 1,193 1,131 1,135 14,800
2020/02/19 1,165 1,172 1,155 1,161 9,300
2020/02/18 1,186 1,186 1,153 1,153 4,300
2020/02/17 1,224 1,224 1,175 1,182 16,200
2020/02/14 1,254 1,260 1,228 1,249 6,000
2020/02/13 1,242 1,265 1,241 1,255 11,600
2020/02/12 1,248 1,266 1,248 1,264 7,200
2020/02/10 1,246 1,255 1,234 1,244 7,800
2020/02/07 1,270 1,272 1,233 1,247 5,800
2020/02/06 1,283 1,289 1,269 1,270 7,900
2020/02/05 1,295 1,296 1,281 1,288 3,600
2020/02/04 1,270 1,298 1,270 1,293 4,800
2020/02/03 1,270 1,297 1,263 1,270 8,900
2020/01/31 1,296 1,313 1,293 1,308 8,700
2020/01/30 1,319 1,319 1,284 1,297 5,300
2020/01/29 1,303 1,337 1,303 1,325 9,700
2020/01/28 1,285 1,310 1,273 1,302 7,800
2020/01/27 1,293 1,313 1,293 1,299 7,900
2020/01/24 1,330 1,332 1,303 1,309 10,000
2020/01/23 1,340 1,341 1,329 1,335 8,200
2020/01/22 1,323 1,349 1,323 1,340 13,300
2020/01/21 1,304 1,333 1,292 1,324 14,200
2020/01/20 1,316 1,326 1,301 1,301 11,600
2020/01/17 1,353 1,354 1,327 1,328 8,300
2020/01/16 1,338 1,355 1,334 1,351 17,100
2020/01/15 1,320 1,342 1,319 1,336 19,400
2020/01/14 1,330 1,355 1,321 1,324 40,300
2020/01/10 1,255 1,323 1,255 1,292 38,600
2020/01/09 1,340 1,370 1,253 1,253 115,000
2020/01/08 1,190 1,207 1,163 1,200 26,400
2020/01/07 1,174 1,198 1,160 1,190 27,800
2020/01/06 1,116 1,175 1,116 1,175 19,800

このページの先頭へ