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
2022/12/30 820 868 804 830 260,500
2022/12/29 798 819 781 815 200,100
2022/12/28 812 816 798 807 54,300
2022/12/27 789 816 789 813 68,900
2022/12/26 805 808 783 783 87,200
2022/12/23 795 805 787 804 52,600
2022/12/22 782 809 782 803 116,300
2022/12/21 798 798 773 776 138,600
2022/12/20 798 814 784 804 117,400
2022/12/19 786 800 781 798 97,500
2022/12/16 800 805 784 795 246,800
2022/12/15 806 821 800 800 135,800
2022/12/14 828 842 806 815 206,300
2022/12/13 809 825 800 823 237,900
2022/12/12 807 821 799 800 259,700
2022/12/09 807 829 792 807 227,100
2022/12/08 810 818 787 808 382,600
2022/12/07 777 823 773 804 778,000
2022/12/06 732 782 726 776 737,800
2022/12/05 689 738 688 736 643,200
2022/12/02 659 664 643 659 42,400
2022/12/01 660 669 644 664 53,700
2022/11/30 675 675 642 659 67,700
2022/11/29 675 680 665 671 37,700
2022/11/28 700 704 681 686 42,300
2022/11/25 666 697 662 695 70,700
2022/11/24 660 672 650 666 55,700
2022/11/22 670 678 662 668 68,300
2022/11/21 635 674 635 668 113,200
2022/11/18 645 648 626 631 81,400
2022/11/17 614 655 614 652 123,600
2022/11/16 595 628 595 617 112,900
2022/11/15 561 604 561 599 145,400
2022/11/14 556 560 552 557 63,500
2022/11/11 560 563 555 559 54,700
2022/11/10 550 562 547 560 37,900
2022/11/09 548 553 542 552 32,000
2022/11/08 545 553 542 545 31,000
2022/11/07 561 562 545 549 68,800
2022/11/04 531 559 530 553 91,400
2022/11/02 521 544 521 535 65,000
2022/11/01 501 534 500 525 128,500
2022/10/31 490 500 489 493 38,200
2022/10/28 484 504 483 487 142,300
2022/10/27 491 495 482 484 27,800
2022/10/26 489 503 486 501 46,600
2022/10/25 482 494 476 489 28,400
2022/10/24 490 490 475 477 19,100
2022/10/21 482 488 481 486 15,400
2022/10/20 491 491 478 487 31,200
2022/10/19 494 494 485 491 29,500
2022/10/18 492 497 486 494 42,300
2022/10/17 473 490 472 490 47,300
2022/10/14 465 474 460 473 29,300
2022/10/13 471 473 459 461 50,900
2022/10/12 474 477 470 477 19,100
2022/10/11 470 476 468 474 33,400
2022/10/07 475 477 469 470 22,700
2022/10/06 477 481 477 480 21,700
2022/10/05 481 481 475 477 14,800
2022/10/04 471 475 468 475 23,200
2022/10/03 462 471 460 471 23,500
2022/09/30 471 472 463 468 22,700
2022/09/29 472 478 469 476 14,500
2022/09/28 476 477 462 477 45,100
2022/09/27 476 482 475 475 15,600
2022/09/26 490 490 473 476 36,400
2022/09/22 487 497 483 490 39,300
2022/09/21 494 495 487 491 22,000
2022/09/20 503 503 495 499 20,900
2022/09/16 499 503 497 497 20,500
2022/09/15 498 506 494 504 31,500
2022/09/14 497 501 494 497 22,200
2022/09/13 507 507 498 503 26,700
2022/09/12 500 509 499 507 38,000
2022/09/09 492 497 491 495 24,100
2022/09/08 487 495 481 493 25,600
2022/09/07 484 485 480 480 19,200
2022/09/06 485 500 482 489 63,200
2022/09/05 475 487 474 485 16,100
2022/09/02 487 487 473 475 30,600
2022/09/01 496 496 484 484 39,800
2022/08/31 500 503 496 497 24,900
2022/08/30 506 506 500 505 12,900
2022/08/29 506 508 499 504 38,700
2022/08/26 509 511 508 510 18,400
2022/08/25 507 513 501 509 33,800
2022/08/24 503 504 495 500 28,400
2022/08/23 501 503 495 500 19,800
2022/08/22 492 508 490 501 37,200
2022/08/19 493 494 488 493 21,900
2022/08/18 508 509 490 493 45,400
2022/08/17 506 514 502 502 38,800
2022/08/16 497 503 494 500 29,900
2022/08/15 492 496 484 494 56,900
2022/08/12 491 495 483 486 116,400
2022/08/10 503 514 496 497 51,100
2022/08/09 510 519 502 502 41,600
2022/08/08 528 531 513 516 29,000
2022/08/05 540 559 530 530 56,600
2022/08/04 542 544 540 540 12,300
2022/08/03 552 556 541 541 18,800
2022/08/02 553 554 547 548 14,000
2022/08/01 554 557 547 557 24,600
2022/07/29 553 555 544 549 14,900
2022/07/28 552 561 541 561 24,200
2022/07/27 554 554 544 544 15,600
2022/07/26 560 569 552 554 21,800
2022/07/25 559 559 553 557 10,700
2022/07/22 564 564 553 554 8,000
2022/07/21 555 563 554 563 12,800
2022/07/20 548 556 548 554 7,900
2022/07/19 540 554 537 548 18,100
2022/07/15 560 560 545 546 10,500
2022/07/14 566 566 555 556 5,300
2022/07/13 551 559 551 555 4,500
2022/07/12 567 567 548 550 20,900
2022/07/11 557 570 553 566 16,600
2022/07/08 547 557 547 547 19,100
2022/07/07 546 550 546 548 4,900
2022/07/06 550 555 546 546 12,000
2022/07/05 550 561 546 555 21,500
2022/07/04 546 556 546 551 7,100
2022/07/01 564 567 546 546 20,500
2022/06/30 574 574 568 568 9,200
2022/06/29 568 575 556 575 28,500
2022/06/28 561 569 556 569 21,000
2022/06/27 563 563 557 561 10,000
2022/06/24 583 583 553 557 33,000
2022/06/23 545 589 544 577 62,000
2022/06/22 558 558 535 535 6,000
2022/06/21 540 558 540 553 15,600
2022/06/20 573 573 537 540 26,600
2022/06/17 566 574 561 563 24,000
2022/06/16 571 578 567 567 28,000
2022/06/15 588 590 571 571 22,500
2022/06/14 581 594 567 586 26,800
2022/06/13 580 580 565 571 23,300
2022/06/10 590 593 581 583 42,100
2022/06/09 616 617 577 577 62,400
2022/06/08 599 619 595 617 55,200
2022/06/07 599 604 580 602 42,900
2022/06/06 571 597 568 597 43,300
2022/06/03 566 572 561 572 11,700
2022/06/02 567 570 560 570 10,400
2022/06/01 545 568 545 568 55,000
2022/05/31 543 544 536 544 12,800
2022/05/30 531 544 526 544 34,600
2022/05/27 535 535 531 531 11,500
2022/05/26 531 539 531 533 17,800
2022/05/25 541 543 531 536 14,800
2022/05/24 543 543 531 533 15,100
2022/05/23 550 551 539 549 36,700
2022/05/20 523 546 516 546 70,600
2022/05/19 496 528 496 524 67,000
2022/05/18 512 512 491 506 55,500
2022/05/17 508 514 480 512 140,600
2022/05/16 481 490 476 476 28,000
2022/05/13 468 480 468 480 5,000
2022/05/12 452 474 452 471 12,500
2022/05/11 452 460 452 456 7,500
2022/05/10 466 469 458 458 8,700
2022/05/09 478 480 466 466 10,200
2022/05/06 471 486 471 478 13,300
2022/05/02 465 477 465 476 5,800
2022/04/28 479 480 471 479 7,700
2022/04/27 458 484 458 480 25,900
2022/04/26 466 466 460 466 9,900
2022/04/25 470 473 467 467 5,000
2022/04/22 475 477 470 471 1,800
2022/04/21 473 476 472 476 2,800
2022/04/20 482 482 471 472 5,400
2022/04/19 477 480 477 477 5,400
2022/04/18 483 483 471 475 8,300
2022/04/15 482 487 480 486 8,500
2022/04/14 482 484 480 484 3,100
2022/04/13 478 481 476 481 8,100
2022/04/12 482 483 476 477 7,800
2022/04/11 484 488 482 484 8,900
2022/04/08 485 485 481 482 8,900
2022/04/07 481 485 481 483 8,600
2022/04/06 486 488 482 487 5,300
2022/04/05 488 490 486 487 9,300
2022/04/04 486 489 486 486 9,000
2022/04/01 481 486 477 484 13,700
2022/03/31 465 488 465 483 26,300
2022/03/30 484 484 467 469 27,300
2022/03/29 483 484 478 484 56,100
2022/03/28 478 483 475 483 30,300
2022/03/25 483 484 479 483 36,600
2022/03/24 483 483 480 480 7,800
2022/03/23 482 494 479 484 39,200
2022/03/22 485 485 473 477 18,000
2022/03/18 490 490 475 479 37,000
2022/03/17 468 494 468 494 33,400
2022/03/16 464 468 463 468 16,400
2022/03/15 457 460 457 460 4,700
2022/03/14 450 455 449 454 9,900
2022/03/11 460 461 450 450 26,100
2022/03/10 462 463 455 463 10,200
2022/03/09 463 463 454 454 19,800
2022/03/08 454 467 453 463 7,500
2022/03/07 466 471 452 454 42,300
2022/03/04 482 486 467 467 36,400
2022/03/03 486 490 477 487 34,500
2022/03/02 465 476 463 474 23,800
2022/03/01 461 475 461 473 12,200
2022/02/28 452 463 452 461 14,600
2022/02/25 459 459 454 455 10,900
2022/02/24 462 462 452 454 10,300
2022/02/22 468 468 460 460 9,400
2022/02/21 473 473 467 469 4,900
2022/02/18 471 473 470 473 5,100
2022/02/17 466 474 465 473 16,500
2022/02/16 493 493 472 472 27,700
2022/02/15 500 502 485 489 30,500
2022/02/14 487 487 484 486 10,600
2022/02/10 481 486 480 486 15,000
2022/02/09 478 480 476 480 5,800
2022/02/08 480 482 475 481 10,600
2022/02/07 475 480 473 480 13,500
2022/02/04 468 475 465 475 25,300
2022/02/03 465 468 462 468 6,800
2022/02/02 460 465 456 465 10,900
2022/02/01 465 465 460 461 12,500
2022/01/31 458 465 458 464 6,600
2022/01/28 449 461 449 461 13,800
2022/01/27 461 462 449 449 15,400
2022/01/26 465 465 457 458 10,400
2022/01/25 451 464 451 464 17,600
2022/01/24 444 458 443 458 31,700
2022/01/21 433 444 433 444 16,800
2022/01/20 430 434 430 433 6,300
2022/01/19 436 436 427 428 24,100
2022/01/18 441 441 436 438 4,500
2022/01/17 435 439 434 437 26,500
2022/01/14 438 438 434 437 11,200
2022/01/13 448 448 437 437 18,700
2022/01/12 440 446 440 446 8,700
2022/01/11 437 439 436 439 10,400
2022/01/07 449 454 434 436 77,700
2022/01/06 447 450 444 449 8,300
2022/01/05 451 455 449 452 14,400
2022/01/04 447 449 445 449 11,700

このページの先頭へ