はせがわ(8230)の株価時系列情報
はせがわ(8230)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 311 | 312 | 309 | 311 | 2,700 |
| 2025/07/29 | 310 | 313 | 309 | 310 | 7,100 |
| 2025/07/28 | 311 | 314 | 308 | 310 | 13,700 |
| 2025/07/25 | 311 | 313 | 308 | 311 | 11,500 |
| 2025/07/24 | 308 | 313 | 308 | 310 | 14,000 |
| 2025/07/23 | 308 | 310 | 307 | 310 | 10,600 |
| 2025/07/22 | 309 | 313 | 307 | 307 | 12,900 |
| 2025/07/18 | 313 | 313 | 307 | 309 | 21,700 |
| 2025/07/17 | 306 | 309 | 306 | 307 | 8,700 |
| 2025/07/16 | 306 | 309 | 306 | 306 | 11,500 |
| 2025/07/15 | 307 | 308 | 306 | 306 | 5,800 |
| 2025/07/14 | 305 | 306 | 305 | 306 | 10,100 |
| 2025/07/11 | 306 | 307 | 304 | 305 | 8,800 |
| 2025/07/10 | 304 | 306 | 304 | 305 | 6,100 |
| 2025/07/09 | 304 | 306 | 303 | 304 | 9,800 |
| 2025/07/08 | 303 | 305 | 303 | 304 | 4,300 |
| 2025/07/07 | 305 | 306 | 303 | 303 | 16,900 |
| 2025/07/04 | 307 | 307 | 304 | 307 | 7,100 |
| 2025/07/03 | 305 | 306 | 305 | 305 | 9,500 |
| 2025/07/02 | 304 | 306 | 304 | 306 | 7,100 |
| 2025/07/01 | 307 | 307 | 304 | 304 | 4,500 |
| 2025/06/30 | 305 | 306 | 304 | 306 | 6,100 |
| 2025/06/27 | 306 | 306 | 304 | 304 | 8,300 |
| 2025/06/26 | 305 | 305 | 303 | 304 | 25,900 |
| 2025/06/25 | 305 | 305 | 303 | 303 | 2,200 |
| 2025/06/24 | 303 | 304 | 303 | 303 | 2,800 |
| 2025/06/23 | 304 | 304 | 303 | 303 | 4,200 |
| 2025/06/20 | 304 | 304 | 303 | 303 | 4,600 |
| 2025/06/19 | 303 | 305 | 303 | 305 | 3,700 |
| 2025/06/18 | 303 | 304 | 303 | 303 | 6,800 |
| 2025/06/17 | 306 | 306 | 304 | 304 | 3,300 |
| 2025/06/16 | 306 | 306 | 304 | 305 | 5,900 |
| 2025/06/13 | 304 | 305 | 303 | 304 | 9,100 |
| 2025/06/12 | 304 | 306 | 304 | 304 | 9,400 |
| 2025/06/11 | 304 | 305 | 303 | 304 | 4,800 |
| 2025/06/10 | 304 | 305 | 303 | 303 | 12,800 |
| 2025/06/09 | 304 | 305 | 303 | 304 | 10,800 |
| 2025/06/06 | 305 | 305 | 302 | 304 | 16,200 |
| 2025/06/05 | 303 | 304 | 300 | 302 | 154,500 |
| 2025/06/04 | 310 | 312 | 310 | 311 | 2,200 |
| 2025/06/03 | 311 | 312 | 310 | 310 | 4,200 |
| 2025/06/02 | 308 | 310 | 308 | 309 | 8,700 |
| 2025/05/30 | 310 | 312 | 309 | 310 | 6,700 |
| 2025/05/29 | 309 | 310 | 308 | 310 | 4,400 |
| 2025/05/28 | 310 | 310 | 308 | 308 | 3,600 |
| 2025/05/27 | 309 | 310 | 308 | 310 | 5,700 |
| 2025/05/26 | 308 | 309 | 307 | 308 | 9,600 |
| 2025/05/23 | 308 | 310 | 308 | 308 | 1,500 |
| 2025/05/22 | 309 | 310 | 308 | 308 | 4,000 |
| 2025/05/21 | 308 | 311 | 308 | 310 | 4,400 |
| 2025/05/20 | 308 | 309 | 307 | 307 | 8,300 |
| 2025/05/19 | 307 | 310 | 307 | 309 | 7,200 |
| 2025/05/16 | 310 | 314 | 306 | 309 | 52,000 |
| 2025/05/15 | 312 | 325 | 307 | 309 | 216,400 |
| 2025/05/14 | 312 | 313 | 311 | 312 | 5,300 |
| 2025/05/13 | 315 | 315 | 311 | 312 | 13,200 |
| 2025/05/12 | 313 | 315 | 313 | 314 | 15,800 |
| 2025/05/09 | 313 | 313 | 312 | 313 | 3,000 |
| 2025/05/08 | 313 | 313 | 312 | 313 | 6,000 |
| 2025/05/07 | 314 | 316 | 312 | 312 | 9,400 |
| 2025/05/02 | 316 | 323 | 310 | 313 | 393,000 |
| 2025/05/01 | 314 | 324 | 310 | 312 | 253,600 |
| 2025/04/30 | 310 | 314 | 310 | 314 | 19,700 |
| 2025/04/28 | 308 | 330 | 307 | 310 | 680,500 |
| 2025/04/25 | 307 | 310 | 307 | 308 | 4,700 |
| 2025/04/24 | 309 | 313 | 307 | 307 | 5,700 |
| 2025/04/23 | 310 | 313 | 310 | 312 | 2,000 |
| 2025/04/22 | 311 | 312 | 309 | 311 | 3,400 |
| 2025/04/21 | 308 | 311 | 307 | 311 | 5,700 |
| 2025/04/18 | 309 | 310 | 307 | 308 | 2,600 |
| 2025/04/17 | 305 | 311 | 305 | 307 | 8,400 |
| 2025/04/16 | 315 | 325 | 301 | 308 | 88,600 |
| 2025/04/15 | 318 | 318 | 315 | 315 | 1,700 |
| 2025/04/14 | 320 | 336 | 312 | 315 | 228,000 |
| 2025/04/11 | 313 | 320 | 311 | 320 | 7,200 |
| 2025/04/10 | 313 | 317 | 312 | 317 | 7,900 |
| 2025/04/09 | 306 | 311 | 300 | 310 | 13,100 |
| 2025/04/08 | 301 | 312 | 301 | 309 | 16,200 |
| 2025/04/07 | 305 | 310 | 288 | 294 | 48,500 |
| 2025/04/04 | 322 | 322 | 305 | 310 | 24,300 |
| 2025/04/03 | 315 | 324 | 315 | 322 | 16,000 |
| 2025/04/02 | 324 | 327 | 319 | 323 | 23,100 |
| 2025/04/01 | 310 | 330 | 307 | 325 | 196,600 |
| 2025/03/31 | 310 | 310 | 306 | 309 | 9,200 |
| 2025/03/28 | 310 | 313 | 306 | 308 | 17,300 |
| 2025/03/27 | 324 | 325 | 320 | 322 | 19,200 |
| 2025/03/26 | 322 | 325 | 322 | 324 | 9,300 |
| 2025/03/25 | 326 | 326 | 323 | 324 | 6,500 |
| 2025/03/24 | 325 | 326 | 321 | 326 | 9,900 |
| 2025/03/21 | 321 | 325 | 320 | 325 | 14,900 |
| 2025/03/19 | 318 | 321 | 318 | 321 | 5,100 |
| 2025/03/18 | 321 | 322 | 318 | 320 | 9,000 |
| 2025/03/17 | 320 | 321 | 317 | 321 | 9,800 |
| 2025/03/14 | 315 | 319 | 315 | 319 | 12,100 |
| 2025/03/13 | 315 | 316 | 313 | 315 | 5,200 |
| 2025/03/12 | 313 | 314 | 311 | 314 | 12,500 |
| 2025/03/11 | 312 | 313 | 309 | 313 | 8,000 |
| 2025/03/10 | 312 | 313 | 312 | 313 | 8,000 |
| 2025/03/07 | 312 | 313 | 311 | 312 | 6,200 |
| 2025/03/06 | 310 | 312 | 309 | 312 | 3,100 |
| 2025/03/05 | 310 | 310 | 308 | 310 | 3,500 |
| 2025/03/04 | 307 | 310 | 305 | 310 | 10,700 |
| 2025/03/03 | 310 | 310 | 307 | 309 | 4,900 |
| 2025/02/28 | 304 | 310 | 304 | 310 | 9,600 |
| 2025/02/27 | 305 | 309 | 305 | 309 | 7,600 |
| 2025/02/26 | 307 | 308 | 305 | 305 | 11,400 |
| 2025/02/25 | 309 | 309 | 307 | 307 | 4,800 |
| 2025/02/21 | 306 | 308 | 306 | 308 | 3,100 |
| 2025/02/20 | 308 | 310 | 305 | 310 | 10,000 |
| 2025/02/19 | 308 | 309 | 308 | 308 | 5,000 |
| 2025/02/18 | 311 | 311 | 308 | 308 | 3,400 |
| 2025/02/17 | 309 | 310 | 307 | 310 | 6,100 |
| 2025/02/14 | 308 | 309 | 306 | 308 | 7,000 |
| 2025/02/13 | 306 | 308 | 303 | 308 | 10,900 |
| 2025/02/12 | 309 | 310 | 307 | 310 | 11,500 |
| 2025/02/10 | 308 | 310 | 301 | 310 | 29,700 |
| 2025/02/07 | 307 | 310 | 306 | 310 | 25,200 |
| 2025/02/06 | 304 | 307 | 303 | 306 | 6,500 |
| 2025/02/05 | 306 | 307 | 305 | 305 | 3,200 |
| 2025/02/04 | 303 | 307 | 303 | 307 | 8,000 |
| 2025/02/03 | 304 | 306 | 302 | 306 | 14,500 |
| 2025/01/31 | 301 | 305 | 301 | 304 | 20,600 |
| 2025/01/30 | 305 | 305 | 300 | 300 | 157,500 |
| 2025/01/29 | 307 | 307 | 304 | 305 | 30,100 |
| 2025/01/28 | 309 | 309 | 305 | 305 | 11,000 |
| 2025/01/27 | 306 | 308 | 305 | 307 | 10,900 |
| 2025/01/24 | 308 | 309 | 306 | 306 | 19,800 |
| 2025/01/23 | 309 | 311 | 309 | 309 | 3,900 |
| 2025/01/22 | 307 | 310 | 307 | 309 | 4,800 |
| 2025/01/21 | 309 | 309 | 306 | 306 | 9,200 |
| 2025/01/20 | 311 | 313 | 310 | 310 | 7,600 |
| 2025/01/17 | 307 | 310 | 306 | 310 | 14,400 |
| 2025/01/16 | 313 | 313 | 306 | 307 | 28,800 |
| 2025/01/15 | 310 | 312 | 310 | 310 | 7,700 |
| 2025/01/14 | 310 | 312 | 310 | 310 | 26,300 |
| 2025/01/10 | 307 | 310 | 307 | 310 | 5,200 |
| 2025/01/09 | 309 | 310 | 307 | 308 | 14,800 |
| 2025/01/08 | 308 | 309 | 306 | 306 | 11,000 |
| 2025/01/07 | 310 | 310 | 308 | 310 | 9,000 |
| 2025/01/06 | 308 | 309 | 307 | 308 | 8,700 |
| 2024/12/30 | 307 | 308 | 305 | 308 | 19,200 |
| 2024/12/27 | 301 | 307 | 301 | 307 | 22,000 |
| 2024/12/26 | 302 | 304 | 302 | 302 | 17,000 |
| 2024/12/25 | 306 | 306 | 300 | 304 | 27,500 |
| 2024/12/24 | 304 | 305 | 298 | 305 | 38,000 |
| 2024/12/23 | 303 | 308 | 300 | 306 | 40,800 |
| 2024/12/20 | 301 | 304 | 301 | 303 | 22,200 |
| 2024/12/19 | 302 | 303 | 301 | 301 | 14,300 |
| 2024/12/18 | 300 | 302 | 298 | 302 | 21,500 |
| 2024/12/17 | 300 | 302 | 299 | 301 | 25,400 |
| 2024/12/16 | 302 | 304 | 297 | 301 | 25,700 |
| 2024/12/13 | 305 | 305 | 302 | 304 | 7,000 |
| 2024/12/12 | 304 | 305 | 302 | 305 | 11,100 |
| 2024/12/11 | 304 | 304 | 301 | 304 | 11,200 |
| 2024/12/10 | 300 | 305 | 300 | 304 | 30,000 |
| 2024/12/09 | 303 | 304 | 297 | 299 | 38,400 |
| 2024/12/06 | 304 | 304 | 302 | 303 | 5,900 |
| 2024/12/05 | 303 | 304 | 302 | 304 | 5,200 |
| 2024/12/04 | 305 | 306 | 301 | 303 | 13,900 |
| 2024/12/03 | 305 | 306 | 303 | 305 | 5,300 |
| 2024/12/02 | 307 | 307 | 304 | 305 | 2,300 |
| 2024/11/29 | 306 | 307 | 303 | 306 | 7,600 |
| 2024/11/28 | 304 | 309 | 304 | 306 | 9,600 |
| 2024/11/27 | 306 | 308 | 303 | 303 | 8,200 |
| 2024/11/26 | 308 | 310 | 306 | 307 | 6,400 |
| 2024/11/25 | 305 | 310 | 305 | 310 | 12,900 |
| 2024/11/22 | 303 | 306 | 303 | 304 | 18,200 |
| 2024/11/21 | 303 | 305 | 302 | 303 | 1,200 |
| 2024/11/20 | 305 | 306 | 302 | 302 | 12,200 |
| 2024/11/19 | 302 | 307 | 301 | 304 | 10,500 |
| 2024/11/18 | 303 | 308 | 293 | 301 | 29,400 |
| 2024/11/15 | 300 | 307 | 298 | 304 | 16,900 |
| 2024/11/14 | 307 | 307 | 300 | 301 | 34,200 |
| 2024/11/13 | 306 | 309 | 306 | 306 | 5,000 |
| 2024/11/12 | 307 | 308 | 306 | 306 | 9,700 |
| 2024/11/11 | 305 | 308 | 303 | 307 | 8,300 |
| 2024/11/08 | 309 | 314 | 306 | 306 | 10,800 |
| 2024/11/07 | 306 | 309 | 306 | 309 | 4,000 |
| 2024/11/06 | 311 | 311 | 305 | 305 | 15,800 |
| 2024/11/05 | 312 | 313 | 309 | 310 | 15,000 |
| 2024/11/01 | 306 | 309 | 305 | 309 | 10,500 |
| 2024/10/31 | 293 | 305 | 293 | 305 | 30,100 |
| 2024/10/30 | 303 | 304 | 285 | 293 | 215,800 |
| 2024/10/29 | 306 | 308 | 304 | 305 | 9,100 |
| 2024/10/28 | 304 | 308 | 304 | 304 | 18,600 |
| 2024/10/25 | 310 | 310 | 303 | 306 | 26,700 |
| 2024/10/24 | 304 | 308 | 304 | 306 | 13,100 |
| 2024/10/23 | 309 | 310 | 305 | 306 | 30,600 |
| 2024/10/22 | 314 | 314 | 309 | 310 | 24,100 |
| 2024/10/21 | 314 | 318 | 313 | 314 | 9,900 |
| 2024/10/18 | 317 | 317 | 314 | 314 | 4,600 |
| 2024/10/17 | 315 | 318 | 315 | 316 | 5,400 |
| 2024/10/16 | 318 | 321 | 316 | 316 | 12,300 |
| 2024/10/15 | 320 | 321 | 316 | 318 | 30,400 |
| 2024/10/11 | 320 | 322 | 320 | 321 | 9,600 |
| 2024/10/10 | 321 | 322 | 320 | 321 | 16,100 |
| 2024/10/09 | 325 | 325 | 321 | 322 | 10,900 |
| 2024/10/08 | 326 | 326 | 324 | 324 | 10,500 |
| 2024/10/07 | 328 | 328 | 326 | 327 | 8,900 |
| 2024/10/04 | 327 | 328 | 325 | 327 | 9,300 |