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
2021/12/30 443 443 440 441 3,100
2021/12/29 442 447 438 441 17,800
2021/12/28 450 450 432 443 39,000
2021/12/27 464 464 449 450 17,200
2021/12/24 472 472 459 461 12,600
2021/12/23 478 479 471 472 4,000
2021/12/22 477 479 472 473 6,700
2021/12/21 475 479 470 476 8,200
2021/12/20 474 479 471 471 6,600
2021/12/17 471 480 471 480 12,200
2021/12/16 484 484 471 475 16,900
2021/12/15 476 484 476 479 12,500
2021/12/14 478 484 474 474 17,900
2021/12/13 458 498 458 478 49,800
2021/12/10 459 462 456 456 15,200
2021/12/09 445 460 445 458 12,400
2021/12/08 444 459 444 459 16,900
2021/12/07 436 443 435 443 23,600
2021/12/06 432 436 430 430 24,600
2021/12/03 441 442 433 435 15,700
2021/12/02 458 458 440 440 35,900
2021/12/01 448 458 448 457 21,000
2021/11/30 452 460 448 448 22,600
2021/11/29 453 456 452 453 13,600
2021/11/26 464 465 452 453 18,100
2021/11/25 473 473 464 466 4,900
2021/11/24 465 466 463 463 4,600
2021/11/22 463 468 463 465 2,900
2021/11/19 465 466 463 464 5,200
2021/11/18 463 466 462 462 5,300
2021/11/17 470 470 462 462 14,100
2021/11/16 472 473 469 469 12,000
2021/11/15 465 470 463 466 10,600
2021/11/12 468 469 463 466 45,600
2021/11/11 473 473 461 464 25,000
2021/11/10 478 478 468 473 8,100
2021/11/09 470 486 468 470 32,700
2021/11/08 471 475 471 473 5,400
2021/11/05 470 473 468 471 2,700
2021/11/04 475 476 470 473 8,700
2021/11/02 476 477 468 468 8,700
2021/11/01 465 476 465 476 19,900
2021/10/29 468 470 461 462 18,900
2021/10/28 470 475 468 468 7,900
2021/10/27 474 474 469 470 3,600
2021/10/26 472 474 470 474 6,400
2021/10/25 472 476 471 471 4,400
2021/10/22 471 476 470 476 9,400
2021/10/21 477 477 473 473 6,700
2021/10/20 472 477 472 474 8,300
2021/10/19 479 479 471 472 12,100
2021/10/18 480 481 477 480 8,100
2021/10/15 481 483 479 480 5,000
2021/10/14 483 483 478 483 10,000
2021/10/13 484 484 476 483 16,000
2021/10/12 486 486 481 481 7,600
2021/10/11 490 490 486 486 6,100
2021/10/08 481 491 479 481 18,100
2021/10/07 482 487 482 482 3,600
2021/10/06 486 490 481 482 20,700
2021/10/05 470 481 454 478 71,000
2021/10/04 483 486 469 471 29,900
2021/10/01 496 496 477 477 33,200
2021/09/30 494 500 494 496 7,600
2021/09/29 501 508 492 494 23,800
2021/09/29 1 -> 2.00 分割
2021/09/28 1,018 1,019 1,008 1,019 8,200
2021/09/27 1,038 1,039 1,010 1,011 17,600
2021/09/24 1,007 1,028 1,007 1,028 7,200
2021/09/22 1,027 1,027 1,006 1,006 8,800
2021/09/21 1,025 1,026 1,015 1,026 23,200
2021/09/17 1,020 1,033 1,010 1,033 8,500
2021/09/16 1,023 1,023 1,007 1,021 7,800
2021/09/15 1,024 1,035 1,022 1,028 5,200
2021/09/14 1,027 1,043 1,025 1,043 9,200
2021/09/13 1,002 1,020 1,002 1,020 12,700
2021/09/10 1,004 1,011 1,001 1,011 9,000
2021/09/09 1,000 1,005 1,000 1,004 3,400
2021/09/08 1,008 1,012 1,000 1,004 10,200
2021/09/07 1,005 1,015 1,005 1,014 8,100
2021/09/06 1,000 1,016 1,000 1,013 5,100
2021/09/03 1,014 1,021 1,004 1,021 4,300
2021/09/02 1,017 1,026 1,000 1,008 7,700
2021/09/01 1,035 1,035 999 1,008 13,700
2021/08/31 1,040 1,041 1,032 1,035 7,000
2021/08/30 1,010 1,044 1,001 1,041 10,400
2021/08/27 990 1,010 985 1,007 12,700
2021/08/26 977 994 967 994 8,000
2021/08/25 972 977 959 977 2,700
2021/08/24 948 969 945 965 9,700
2021/08/23 946 948 938 948 11,900
2021/08/20 950 951 944 947 9,800
2021/08/19 949 955 945 945 5,500
2021/08/18 946 965 946 952 14,000
2021/08/17 954 973 938 943 66,600
2021/08/16 1,046 1,070 1,046 1,059 34,500
2021/08/13 1,002 1,040 1,000 1,040 9,700
2021/08/12 998 1,006 998 1,003 3,100
2021/08/11 992 1,000 992 997 3,400
2021/08/10 999 1,007 992 992 4,200
2021/08/06 997 997 990 990 3,200
2021/08/05 999 1,001 993 997 3,500
2021/08/04 1,003 1,015 1,000 1,000 3,500
2021/08/03 1,017 1,022 1,002 1,002 4,700
2021/08/02 1,001 1,025 1,001 1,021 7,200
2021/07/30 1,021 1,021 1,010 1,011 9,400
2021/07/29 1,001 1,026 996 1,026 16,300
2021/07/28 1,004 1,004 997 997 2,100
2021/07/27 998 1,007 997 1,005 4,700
2021/07/26 1,016 1,016 993 1,001 13,200
2021/07/21 968 990 968 985 23,200
2021/07/20 968 985 968 978 8,800
2021/07/19 987 987 968 968 8,200
2021/07/16 984 988 980 987 2,400
2021/07/15 988 992 976 978 5,300
2021/07/14 971 980 971 973 3,000
2021/07/13 979 982 970 970 25,900
2021/07/12 980 995 973 976 8,100
2021/07/09 991 993 978 978 8,400
2021/07/08 1,003 1,011 991 991 7,500
2021/07/07 1,006 1,014 1,003 1,003 4,400
2021/07/06 1,019 1,019 1,005 1,007 4,800
2021/07/05 1,010 1,020 1,004 1,019 21,000
2021/07/02 1,003 1,007 999 1,007 6,600
2021/07/01 999 1,004 995 1,003 6,700
2021/06/30 998 1,005 998 999 7,000
2021/06/29 1,006 1,007 998 998 8,700
2021/06/28 1,003 1,009 1,001 1,006 4,900
2021/06/25 1,005 1,005 998 1,003 6,400
2021/06/24 1,015 1,015 1,001 1,001 8,000
2021/06/23 1,020 1,025 1,009 1,018 8,300
2021/06/22 1,049 1,049 1,020 1,026 11,700
2021/06/21 1,047 1,050 1,030 1,030 14,500
2021/06/18 1,044 1,054 1,040 1,054 10,400
2021/06/17 1,053 1,063 1,024 1,044 17,200
2021/06/16 1,024 1,055 1,019 1,040 15,100
2021/06/15 1,014 1,026 1,012 1,025 24,000
2021/06/14 1,011 1,022 1,003 1,016 8,100
2021/06/11 1,021 1,024 1,013 1,015 6,600
2021/06/10 1,055 1,055 1,025 1,027 20,900
2021/06/09 1,050 1,078 1,014 1,055 40,500
2021/06/08 1,014 1,046 1,013 1,044 33,500
2021/06/07 1,010 1,024 991 1,014 38,600
2021/06/04 966 1,010 963 1,010 75,100
2021/06/03 955 959 951 951 11,700
2021/06/02 940 946 936 943 4,900
2021/06/01 924 945 919 943 13,600
2021/05/31 924 931 919 924 5,200
2021/05/28 915 922 915 917 7,700
2021/05/27 911 914 910 910 9,700
2021/05/26 928 928 907 910 12,700
2021/05/25 936 938 929 929 9,700
2021/05/24 938 945 935 936 12,300
2021/05/21 953 953 937 937 24,500
2021/05/20 955 958 942 953 53,700
2021/05/19 972 973 935 963 228,600
2021/05/18 901 903 899 900 4,900
2021/05/17 905 910 901 901 3,900
2021/05/14 898 910 898 906 7,500
2021/05/13 924 924 899 900 19,300
2021/05/12 907 929 905 922 11,200
2021/05/11 917 917 905 905 6,800
2021/05/10 900 915 899 914 10,500
2021/05/07 900 903 898 898 3,000
2021/05/06 899 904 899 899 4,700
2021/04/30 900 902 898 898 6,400
2021/04/28 900 905 900 900 6,000
2021/04/27 906 906 900 900 5,800
2021/04/26 909 911 901 903 8,600
2021/04/23 904 906 900 901 7,900
2021/04/22 906 906 901 904 3,500
2021/04/21 901 910 900 901 13,900
2021/04/20 910 910 902 904 5,500
2021/04/19 911 911 905 911 2,900
2021/04/16 904 908 903 907 3,800
2021/04/15 904 909 900 904 7,400
2021/04/14 911 912 906 912 5,000
2021/04/13 917 918 910 911 8,700
2021/04/12 916 917 912 913 5,600
2021/04/09 906 915 898 915 13,400
2021/04/08 908 908 900 900 6,500
2021/04/07 905 908 902 908 3,900
2021/04/06 911 913 902 904 6,600
2021/04/05 902 911 899 911 10,600
2021/04/02 910 910 900 901 4,100
2021/04/01 909 909 900 900 9,400
2021/03/31 924 924 909 910 11,400
2021/03/30 932 934 909 924 17,700
2021/03/29 935 937 919 935 45,000
2021/03/26 928 934 928 933 21,400
2021/03/25 925 933 920 932 14,100
2021/03/24 936 937 930 930 23,200
2021/03/23 941 944 933 934 16,500
2021/03/22 949 950 936 938 27,800
2021/03/19 927 934 920 934 18,000
2021/03/18 927 927 916 926 17,700
2021/03/17 922 926 918 926 7,300
2021/03/16 919 920 913 918 10,600
2021/03/15 909 914 908 914 9,300
2021/03/12 919 919 907 909 10,400
2021/03/11 914 916 910 916 6,300
2021/03/10 912 917 910 914 6,800
2021/03/09 905 910 897 910 8,900
2021/03/08 905 906 900 905 6,800
2021/03/05 893 897 889 897 13,100
2021/03/04 900 900 894 899 3,400
2021/03/03 900 900 890 900 9,900
2021/03/02 899 899 891 898 8,300
2021/03/01 899 899 887 896 16,000
2021/02/26 903 905 898 898 11,600
2021/02/25 906 911 901 907 9,600
2021/02/24 910 910 902 906 8,700
2021/02/22 910 910 903 904 6,500
2021/02/19 904 909 901 901 7,600
2021/02/18 914 919 904 904 7,600
2021/02/17 906 916 906 907 10,000
2021/02/16 913 917 900 906 24,300
2021/02/15 930 949 929 939 30,900
2021/02/12 922 930 917 930 11,600
2021/02/10 930 930 920 920 12,500
2021/02/09 929 930 921 926 11,100
2021/02/08 919 931 916 926 14,800
2021/02/05 898 919 898 919 11,900
2021/02/04 896 901 896 898 9,300
2021/02/03 898 899 893 899 5,000
2021/02/02 898 898 892 895 4,800
2021/02/01 893 898 891 893 4,200
2021/01/29 897 897 892 893 5,700
2021/01/28 892 899 890 894 11,300
2021/01/27 895 897 893 894 4,800
2021/01/26 898 898 889 893 6,400
2021/01/25 893 896 890 896 11,000
2021/01/22 886 888 883 884 7,300
2021/01/21 884 892 882 883 5,900
2021/01/20 892 892 882 883 4,200
2021/01/19 894 894 880 889 6,300
2021/01/18 890 890 883 887 7,100
2021/01/15 890 892 882 883 6,200
2021/01/14 893 893 884 887 7,700
2021/01/13 887 889 885 889 4,100
2021/01/12 889 889 884 889 8,400
2021/01/08 871 887 871 887 9,800
2021/01/07 866 871 865 871 6,800
2021/01/06 862 868 862 868 5,600
2021/01/05 868 869 860 861 3,000
2021/01/04 874 875 865 865 8,700

このページの先頭へ