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 |
---|---|---|---|---|---|
2010/12/30 | 241 | 244 | 241 | 244 | 1,700 |
2010/12/29 | 245 | 245 | 245 | 245 | 100 |
2010/12/28 | 251 | 251 | 240 | 240 | 1,800 |
2010/12/27 | 253 | 253 | 252 | 252 | 200 |
2010/12/24 | 254 | 254 | 254 | 254 | 300 |
2010/12/20 | 248 | 248 | 248 | 248 | 1,200 |
2010/12/17 | 250 | 250 | 248 | 248 | 300 |
2010/12/16 | 0 | 0 | 0 | 253 | 0 |
2010/12/15 | 245 | 253 | 245 | 253 | 9,600 |
2010/12/14 | 249 | 249 | 249 | 249 | 200 |
2010/12/13 | 248 | 249 | 248 | 249 | 5,800 |
2010/12/10 | 247 | 248 | 247 | 248 | 300 |
2010/12/09 | 247 | 250 | 247 | 250 | 600 |
2010/12/08 | 249 | 250 | 245 | 245 | 2,400 |
2010/12/07 | 249 | 249 | 247 | 247 | 300 |
2010/12/06 | 246 | 246 | 246 | 246 | 400 |
2010/12/03 | 246 | 246 | 246 | 246 | 100 |
2010/12/02 | 258 | 258 | 258 | 258 | 800 |
2010/12/01 | 250 | 252 | 244 | 244 | 1,000 |
2010/11/30 | 240 | 245 | 240 | 245 | 2,900 |
2010/11/29 | 248 | 248 | 248 | 248 | 1,000 |
2010/11/26 | 248 | 248 | 248 | 248 | 1,200 |
2010/11/25 | 247 | 248 | 247 | 248 | 400 |
2010/11/24 | 247 | 247 | 244 | 244 | 500 |
2010/11/22 | 0 | 0 | 0 | 243 | 0 |
2010/11/19 | 242 | 243 | 242 | 243 | 200 |
2010/11/18 | 240 | 241 | 240 | 241 | 500 |
2010/11/17 | 235 | 240 | 235 | 240 | 3,200 |
2010/11/16 | 242 | 242 | 242 | 242 | 100 |
2010/11/15 | 238 | 242 | 238 | 238 | 4,200 |
2010/11/12 | 253 | 253 | 238 | 249 | 18,200 |
2010/11/11 | 247 | 253 | 247 | 253 | 900 |
2010/11/10 | 242 | 242 | 242 | 242 | 1,700 |
2010/11/09 | 0 | 0 | 0 | 250 | 0 |
2010/11/08 | 250 | 254 | 250 | 250 | 1,100 |
2010/11/05 | 0 | 0 | 0 | 250 | 0 |
2010/11/04 | 246 | 250 | 246 | 250 | 200 |
2010/11/02 | 260 | 260 | 260 | 260 | 700 |
2010/11/01 | 252 | 259 | 252 | 259 | 200 |
2010/10/29 | 0 | 0 | 0 | 266 | 0 |
2010/10/28 | 268 | 268 | 266 | 266 | 3,500 |
2010/10/27 | 233 | 243 | 233 | 243 | 5,900 |
2010/10/26 | 0 | 0 | 0 | 257 | 0 |
2010/10/25 | 0 | 0 | 0 | 257 | 0 |
2010/10/22 | 0 | 0 | 0 | 257 | 0 |
2010/10/21 | 257 | 257 | 257 | 257 | 200 |
2010/10/20 | 257 | 257 | 257 | 257 | 900 |
2010/10/19 | 0 | 0 | 0 | 257 | 0 |
2010/10/18 | 0 | 0 | 0 | 257 | 0 |
2010/10/15 | 256 | 259 | 256 | 257 | 1,000 |
2010/10/14 | 256 | 256 | 256 | 256 | 1,100 |
2010/10/13 | 259 | 259 | 259 | 259 | 5,000 |
2010/10/12 | 255 | 259 | 255 | 259 | 2,500 |
2010/10/08 | 240 | 255 | 240 | 255 | 500 |
2010/10/07 | 0 | 0 | 0 | 238 | 0 |
2010/10/06 | 0 | 0 | 0 | 238 | 0 |
2010/10/05 | 0 | 0 | 0 | 238 | 0 |
2010/10/04 | 238 | 238 | 238 | 238 | 1,000 |
2010/10/01 | 245 | 245 | 230 | 230 | 11,800 |
2010/09/30 | 240 | 240 | 240 | 240 | 100 |
2010/09/29 | 0 | 0 | 0 | 235 | 0 |
2010/09/28 | 235 | 235 | 235 | 235 | 1,000 |
2010/09/27 | 250 | 250 | 250 | 250 | 400 |
2010/09/24 | 240 | 245 | 237 | 245 | 3,100 |
2010/09/22 | 259 | 259 | 259 | 259 | 600 |
2010/09/21 | 259 | 259 | 259 | 259 | 700 |
2010/09/17 | 259 | 259 | 259 | 259 | 600 |
2010/09/16 | 245 | 250 | 245 | 250 | 400 |
2010/09/15 | 242 | 244 | 242 | 242 | 300 |
2010/09/14 | 246 | 246 | 237 | 237 | 1,200 |
2010/09/13 | 246 | 247 | 246 | 246 | 4,300 |
2010/09/10 | 247 | 247 | 235 | 246 | 6,400 |
2010/09/09 | 243 | 244 | 243 | 244 | 200 |
2010/09/08 | 238 | 239 | 237 | 237 | 2,000 |
2010/09/07 | 239 | 244 | 237 | 244 | 4,100 |
2010/09/06 | 253 | 253 | 238 | 238 | 1,500 |
2010/09/03 | 237 | 239 | 237 | 237 | 10,900 |
2010/09/02 | 245 | 245 | 245 | 245 | 800 |
2010/09/01 | 245 | 245 | 241 | 241 | 1,500 |
2010/08/31 | 250 | 250 | 250 | 250 | 5,000 |
2010/08/30 | 0 | 0 | 0 | 260 | 0 |
2010/08/27 | 0 | 0 | 0 | 260 | 0 |
2010/08/26 | 0 | 0 | 0 | 260 | 0 |
2010/08/25 | 0 | 0 | 0 | 260 | 0 |
2010/08/24 | 0 | 0 | 0 | 260 | 0 |
2010/08/23 | 0 | 0 | 0 | 260 | 0 |
2010/08/20 | 260 | 260 | 260 | 260 | 1,100 |
2010/08/19 | 0 | 0 | 0 | 260 | 0 |
2010/08/18 | 260 | 260 | 260 | 260 | 5,000 |
2010/08/17 | 254 | 254 | 254 | 254 | 100 |
2010/08/16 | 254 | 254 | 254 | 254 | 1,800 |
2010/08/13 | 247 | 254 | 247 | 254 | 300 |
2010/08/12 | 247 | 247 | 247 | 247 | 6,900 |
2010/08/11 | 0 | 0 | 0 | 247 | 0 |
2010/08/10 | 245 | 247 | 245 | 247 | 1,000 |
2010/08/09 | 245 | 255 | 245 | 255 | 7,000 |
2010/08/06 | 0 | 0 | 0 | 252 | 0 |
2010/08/05 | 252 | 252 | 252 | 252 | 300 |
2010/08/04 | 244 | 245 | 243 | 243 | 400 |
2010/08/03 | 269 | 269 | 260 | 260 | 800 |
2010/08/02 | 259 | 259 | 259 | 259 | 300 |
2010/07/30 | 245 | 245 | 242 | 242 | 900 |
2010/07/29 | 253 | 253 | 253 | 253 | 100 |
2010/07/28 | 0 | 0 | 0 | 245 | 0 |
2010/07/27 | 245 | 245 | 245 | 245 | 500 |
2010/07/26 | 0 | 0 | 0 | 245 | 0 |
2010/07/23 | 0 | 0 | 0 | 245 | 0 |
2010/07/22 | 245 | 245 | 245 | 245 | 1,000 |
2010/07/21 | 0 | 0 | 0 | 268 | 0 |
2010/07/20 | 268 | 268 | 268 | 268 | 6,500 |
2010/07/16 | 0 | 0 | 0 | 268 | 0 |
2010/07/15 | 268 | 268 | 268 | 268 | 11,700 |
2010/07/14 | 261 | 268 | 259 | 268 | 3,700 |
2010/07/13 | 259 | 259 | 259 | 259 | 2,900 |
2010/07/12 | 254 | 259 | 254 | 259 | 17,400 |
2010/07/09 | 246 | 254 | 246 | 254 | 900 |
2010/07/08 | 245 | 253 | 242 | 253 | 2,700 |
2010/07/07 | 247 | 250 | 240 | 250 | 6,600 |
2010/07/06 | 245 | 245 | 245 | 245 | 2,000 |
2010/07/05 | 242 | 245 | 242 | 245 | 400 |
2010/07/02 | 253 | 253 | 245 | 245 | 1,700 |
2010/07/01 | 245 | 245 | 245 | 245 | 300 |
2010/06/30 | 0 | 0 | 0 | 240 | 0 |
2010/06/29 | 240 | 240 | 240 | 240 | 1,800 |
2010/06/28 | 0 | 0 | 0 | 240 | 0 |
2010/06/25 | 240 | 240 | 240 | 240 | 2,600 |
2010/06/24 | 259 | 259 | 250 | 250 | 300 |
2010/06/23 | 250 | 250 | 250 | 250 | 400 |
2010/06/22 | 255 | 255 | 250 | 250 | 1,400 |
2010/06/21 | 255 | 255 | 255 | 255 | 200 |
2010/06/18 | 245 | 245 | 245 | 245 | 1,500 |
2010/06/17 | 247 | 250 | 247 | 250 | 200 |
2010/06/16 | 250 | 254 | 250 | 254 | 400 |
2010/06/15 | 245 | 245 | 245 | 245 | 1,500 |
2010/06/14 | 257 | 257 | 244 | 244 | 5,200 |
2010/06/11 | 238 | 257 | 232 | 257 | 1,000 |
2010/06/10 | 238 | 242 | 238 | 242 | 200 |
2010/06/09 | 0 | 0 | 0 | 235 | 0 |
2010/06/08 | 235 | 235 | 235 | 235 | 100 |
2010/06/07 | 237 | 237 | 232 | 232 | 2,400 |
2010/06/04 | 237 | 237 | 237 | 237 | 100 |
2010/06/03 | 237 | 240 | 237 | 240 | 2,300 |
2010/06/02 | 234 | 234 | 234 | 234 | 1,000 |
2010/06/01 | 239 | 250 | 239 | 250 | 700 |
2010/05/31 | 234 | 236 | 225 | 236 | 5,800 |
2010/05/28 | 230 | 230 | 228 | 228 | 200 |
2010/05/27 | 229 | 229 | 229 | 229 | 400 |
2010/05/26 | 225 | 225 | 225 | 225 | 200 |
2010/05/25 | 230 | 230 | 225 | 225 | 1,200 |
2010/05/24 | 229 | 229 | 228 | 228 | 300 |
2010/05/21 | 240 | 240 | 225 | 227 | 3,600 |
2010/05/20 | 240 | 240 | 240 | 240 | 900 |
2010/05/19 | 240 | 242 | 238 | 240 | 1,700 |
2010/05/18 | 248 | 248 | 247 | 247 | 300 |
2010/05/17 | 254 | 256 | 251 | 251 | 4,800 |
2010/05/14 | 262 | 280 | 247 | 247 | 3,700 |
2010/05/13 | 251 | 251 | 245 | 245 | 200 |
2010/05/12 | 259 | 259 | 259 | 259 | 4,800 |
2010/05/11 | 261 | 261 | 245 | 259 | 4,800 |
2010/05/10 | 237 | 237 | 237 | 237 | 100 |
2010/05/07 | 243 | 246 | 236 | 246 | 2,400 |
2010/05/06 | 250 | 250 | 234 | 236 | 3,400 |
2010/04/30 | 257 | 257 | 235 | 250 | 6,800 |
2010/04/28 | 260 | 260 | 255 | 259 | 1,700 |
2010/04/27 | 232 | 278 | 232 | 260 | 6,700 |
2010/04/26 | 245 | 245 | 229 | 229 | 1,200 |
2010/04/23 | 233 | 241 | 231 | 241 | 2,400 |
2010/04/22 | 234 | 238 | 233 | 233 | 600 |
2010/04/21 | 242 | 242 | 230 | 238 | 5,800 |
2010/04/20 | 251 | 258 | 238 | 238 | 12,500 |
2010/04/19 | 251 | 251 | 251 | 251 | 100 |
2010/04/16 | 255 | 255 | 255 | 255 | 200 |
2010/04/15 | 260 | 260 | 260 | 260 | 200 |
2010/04/14 | 250 | 250 | 250 | 250 | 200 |
2010/04/13 | 269 | 269 | 251 | 251 | 6,600 |
2010/04/12 | 239 | 269 | 239 | 269 | 3,500 |
2010/04/09 | 235 | 239 | 235 | 239 | 200 |
2010/04/08 | 0 | 0 | 0 | 227 | 0 |
2010/04/07 | 0 | 0 | 0 | 227 | 0 |
2010/04/06 | 230 | 243 | 226 | 227 | 1,800 |
2010/04/05 | 233 | 234 | 230 | 230 | 2,100 |
2010/04/02 | 233 | 234 | 233 | 233 | 1,900 |
2010/04/01 | 244 | 244 | 225 | 230 | 11,300 |