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 |
---|---|---|---|---|---|
2015/12/30 | 456 | 460 | 453 | 459 | 19,200 |
2015/12/29 | 455 | 458 | 454 | 456 | 12,400 |
2015/12/28 | 458 | 458 | 454 | 454 | 14,100 |
2015/12/25 | 455 | 457 | 452 | 453 | 23,100 |
2015/12/24 | 457 | 462 | 455 | 455 | 27,500 |
2015/12/22 | 462 | 464 | 458 | 458 | 17,000 |
2015/12/21 | 470 | 470 | 461 | 462 | 29,000 |
2015/12/18 | 475 | 475 | 470 | 471 | 11,800 |
2015/12/17 | 472 | 475 | 470 | 473 | 25,100 |
2015/12/16 | 473 | 475 | 469 | 470 | 24,800 |
2015/12/15 | 475 | 476 | 472 | 472 | 10,300 |
2015/12/14 | 476 | 476 | 472 | 476 | 21,800 |
2015/12/11 | 475 | 478 | 475 | 476 | 27,300 |
2015/12/10 | 479 | 480 | 475 | 475 | 19,100 |
2015/12/09 | 481 | 482 | 478 | 478 | 9,900 |
2015/12/08 | 482 | 483 | 479 | 481 | 16,900 |
2015/12/07 | 485 | 485 | 480 | 480 | 16,500 |
2015/12/04 | 482 | 483 | 480 | 480 | 19,000 |
2015/12/03 | 479 | 484 | 479 | 482 | 21,300 |
2015/12/02 | 480 | 481 | 477 | 478 | 27,900 |
2015/12/01 | 477 | 480 | 477 | 479 | 17,900 |
2015/11/30 | 477 | 478 | 475 | 477 | 20,500 |
2015/11/27 | 478 | 479 | 475 | 475 | 27,400 |
2015/11/26 | 476 | 479 | 476 | 477 | 24,100 |
2015/11/25 | 480 | 480 | 476 | 477 | 20,200 |
2015/11/24 | 479 | 480 | 477 | 480 | 17,000 |
2015/11/20 | 479 | 480 | 478 | 480 | 12,100 |
2015/11/19 | 478 | 480 | 478 | 479 | 21,200 |
2015/11/18 | 480 | 482 | 478 | 479 | 18,600 |
2015/11/17 | 480 | 481 | 478 | 479 | 26,000 |
2015/11/16 | 481 | 482 | 479 | 480 | 21,800 |
2015/11/13 | 480 | 482 | 480 | 482 | 14,400 |
2015/11/12 | 480 | 483 | 479 | 481 | 20,100 |
2015/11/11 | 481 | 482 | 478 | 480 | 19,600 |
2015/11/10 | 481 | 483 | 481 | 481 | 10,300 |
2015/11/09 | 478 | 485 | 478 | 481 | 27,300 |
2015/11/06 | 483 | 486 | 477 | 478 | 42,200 |
2015/11/05 | 488 | 491 | 485 | 489 | 25,700 |
2015/11/04 | 495 | 497 | 488 | 488 | 23,500 |
2015/11/02 | 498 | 499 | 491 | 492 | 35,400 |
2015/10/30 | 498 | 499 | 497 | 497 | 13,900 |
2015/10/29 | 501 | 501 | 496 | 497 | 25,800 |
2015/10/28 | 499 | 501 | 497 | 499 | 12,300 |
2015/10/27 | 503 | 504 | 498 | 498 | 24,000 |
2015/10/26 | 501 | 503 | 500 | 500 | 11,200 |
2015/10/23 | 502 | 502 | 499 | 500 | 11,600 |
2015/10/22 | 501 | 502 | 500 | 500 | 4,500 |
2015/10/21 | 499 | 501 | 499 | 501 | 4,900 |
2015/10/20 | 500 | 502 | 499 | 500 | 15,600 |
2015/10/19 | 502 | 502 | 500 | 500 | 6,700 |
2015/10/16 | 503 | 503 | 501 | 501 | 8,700 |
2015/10/15 | 500 | 502 | 500 | 501 | 9,300 |
2015/10/14 | 504 | 504 | 500 | 500 | 17,000 |
2015/10/13 | 503 | 504 | 502 | 504 | 9,700 |
2015/10/09 | 502 | 503 | 500 | 502 | 13,700 |
2015/10/08 | 503 | 506 | 501 | 502 | 7,700 |
2015/10/07 | 505 | 505 | 500 | 503 | 16,500 |
2015/10/06 | 503 | 505 | 501 | 504 | 8,100 |
2015/10/05 | 504 | 506 | 501 | 501 | 13,400 |
2015/10/02 | 505 | 508 | 502 | 504 | 15,700 |
2015/10/01 | 504 | 507 | 499 | 504 | 19,700 |
2015/09/30 | 502 | 507 | 500 | 505 | 18,300 |
2015/09/29 | 510 | 511 | 502 | 503 | 24,300 |
2015/09/28 | 530 | 530 | 511 | 513 | 73,300 |
2015/09/25 | 548 | 550 | 546 | 550 | 166,000 |
2015/09/24 | 547 | 549 | 546 | 548 | 38,100 |
2015/09/18 | 547 | 547 | 543 | 547 | 14,000 |
2015/09/17 | 546 | 546 | 544 | 546 | 9,200 |
2015/09/16 | 545 | 547 | 545 | 545 | 11,400 |
2015/09/15 | 543 | 547 | 543 | 545 | 9,400 |
2015/09/14 | 540 | 546 | 540 | 541 | 11,100 |
2015/09/11 | 535 | 540 | 535 | 539 | 16,200 |
2015/09/10 | 535 | 538 | 534 | 538 | 5,400 |
2015/09/09 | 534 | 538 | 534 | 538 | 12,400 |
2015/09/08 | 533 | 536 | 531 | 531 | 6,500 |
2015/09/07 | 531 | 534 | 530 | 532 | 6,800 |
2015/09/04 | 538 | 538 | 530 | 531 | 9,500 |
2015/09/03 | 536 | 540 | 533 | 533 | 10,900 |
2015/09/02 | 537 | 541 | 533 | 536 | 13,100 |
2015/09/01 | 542 | 543 | 536 | 537 | 9,900 |
2015/08/31 | 539 | 540 | 534 | 540 | 17,300 |
2015/08/28 | 539 | 539 | 536 | 539 | 10,100 |
2015/08/27 | 534 | 538 | 527 | 533 | 12,200 |
2015/08/26 | 510 | 524 | 510 | 524 | 12,300 |
2015/08/25 | 511 | 520 | 500 | 508 | 26,300 |
2015/08/24 | 533 | 535 | 522 | 522 | 27,600 |
2015/08/21 | 538 | 542 | 536 | 536 | 13,600 |
2015/08/20 | 542 | 542 | 539 | 539 | 11,100 |
2015/08/19 | 546 | 546 | 540 | 540 | 19,100 |
2015/08/18 | 547 | 549 | 543 | 545 | 14,000 |
2015/08/17 | 545 | 550 | 543 | 545 | 16,800 |
2015/08/14 | 555 | 555 | 540 | 544 | 42,900 |
2015/08/13 | 557 | 558 | 552 | 554 | 37,500 |
2015/08/12 | 560 | 560 | 556 | 559 | 22,300 |
2015/08/11 | 562 | 562 | 559 | 559 | 16,500 |
2015/08/10 | 561 | 562 | 560 | 562 | 10,900 |
2015/08/07 | 561 | 562 | 558 | 560 | 25,900 |
2015/08/06 | 562 | 565 | 561 | 562 | 19,400 |
2015/08/05 | 563 | 563 | 561 | 563 | 9,000 |
2015/08/04 | 563 | 563 | 562 | 563 | 11,400 |
2015/08/03 | 563 | 563 | 561 | 563 | 9,500 |
2015/07/31 | 563 | 565 | 562 | 563 | 12,000 |
2015/07/30 | 562 | 563 | 562 | 563 | 6,700 |
2015/07/29 | 563 | 563 | 561 | 562 | 9,700 |
2015/07/28 | 562 | 563 | 561 | 562 | 12,900 |
2015/07/27 | 564 | 565 | 562 | 563 | 15,700 |
2015/07/24 | 563 | 563 | 561 | 562 | 7,400 |
2015/07/23 | 562 | 563 | 561 | 563 | 11,500 |
2015/07/22 | 562 | 562 | 560 | 560 | 8,000 |
2015/07/21 | 562 | 563 | 560 | 561 | 13,600 |
2015/07/17 | 558 | 559 | 556 | 558 | 8,800 |
2015/07/16 | 560 | 560 | 558 | 559 | 9,200 |
2015/07/15 | 559 | 561 | 555 | 558 | 29,500 |
2015/07/14 | 556 | 559 | 556 | 559 | 15,100 |
2015/07/13 | 553 | 556 | 553 | 555 | 10,100 |
2015/07/10 | 546 | 551 | 546 | 550 | 10,400 |
2015/07/09 | 545 | 550 | 530 | 548 | 33,300 |
2015/07/08 | 556 | 556 | 548 | 548 | 17,600 |
2015/07/07 | 555 | 556 | 550 | 556 | 23,500 |
2015/07/06 | 552 | 558 | 550 | 551 | 23,700 |
2015/07/03 | 549 | 554 | 548 | 554 | 18,600 |
2015/07/02 | 549 | 549 | 546 | 547 | 9,600 |
2015/07/01 | 547 | 548 | 544 | 546 | 8,800 |
2015/06/30 | 543 | 548 | 543 | 547 | 17,800 |
2015/06/29 | 543 | 545 | 541 | 545 | 15,400 |
2015/06/26 | 548 | 548 | 544 | 546 | 6,500 |
2015/06/25 | 546 | 548 | 543 | 546 | 7,700 |
2015/06/24 | 546 | 546 | 543 | 546 | 11,400 |
2015/06/23 | 546 | 546 | 544 | 546 | 12,000 |
2015/06/22 | 542 | 544 | 541 | 544 | 10,800 |
2015/06/19 | 536 | 543 | 536 | 539 | 10,100 |
2015/06/18 | 537 | 539 | 535 | 536 | 12,100 |
2015/06/17 | 535 | 537 | 535 | 536 | 5,100 |
2015/06/16 | 536 | 537 | 535 | 535 | 8,500 |
2015/06/15 | 538 | 538 | 536 | 536 | 8,000 |
2015/06/12 | 537 | 538 | 536 | 537 | 20,800 |
2015/06/11 | 538 | 539 | 535 | 537 | 12,000 |
2015/06/10 | 537 | 540 | 536 | 536 | 9,700 |
2015/06/09 | 540 | 540 | 537 | 537 | 14,500 |
2015/06/08 | 539 | 540 | 539 | 539 | 9,600 |
2015/06/05 | 536 | 538 | 535 | 536 | 15,300 |
2015/06/04 | 535 | 535 | 533 | 534 | 15,200 |
2015/06/03 | 531 | 533 | 531 | 533 | 15,500 |
2015/06/02 | 531 | 532 | 530 | 531 | 11,300 |
2015/06/01 | 532 | 532 | 530 | 531 | 17,900 |
2015/05/29 | 531 | 533 | 530 | 530 | 14,500 |
2015/05/28 | 531 | 533 | 529 | 531 | 18,700 |
2015/05/27 | 535 | 537 | 529 | 530 | 52,900 |
2015/05/26 | 533 | 537 | 533 | 535 | 11,500 |
2015/05/25 | 534 | 537 | 532 | 534 | 17,100 |
2015/05/22 | 535 | 537 | 531 | 531 | 23,000 |
2015/05/21 | 539 | 541 | 535 | 535 | 17,000 |
2015/05/20 | 539 | 542 | 538 | 538 | 17,400 |
2015/05/19 | 541 | 542 | 539 | 539 | 13,000 |
2015/05/18 | 544 | 545 | 540 | 541 | 13,900 |
2015/05/15 | 541 | 543 | 540 | 540 | 14,300 |
2015/05/14 | 544 | 545 | 541 | 541 | 11,500 |
2015/05/13 | 543 | 546 | 541 | 542 | 18,400 |
2015/05/12 | 552 | 553 | 542 | 542 | 43,900 |
2015/05/11 | 551 | 552 | 549 | 551 | 5,800 |
2015/05/08 | 545 | 550 | 545 | 549 | 9,900 |
2015/05/07 | 549 | 551 | 545 | 545 | 10,600 |
2015/05/01 | 546 | 549 | 546 | 546 | 6,800 |
2015/04/30 | 548 | 551 | 546 | 549 | 8,400 |
2015/04/28 | 550 | 553 | 546 | 546 | 26,400 |
2015/04/27 | 556 | 556 | 551 | 551 | 5,300 |
2015/04/24 | 551 | 556 | 550 | 550 | 12,900 |
2015/04/23 | 552 | 556 | 550 | 550 | 15,200 |
2015/04/22 | 552 | 555 | 551 | 551 | 10,100 |
2015/04/21 | 552 | 556 | 552 | 554 | 5,900 |
2015/04/20 | 552 | 556 | 552 | 553 | 16,800 |
2015/04/17 | 553 | 555 | 552 | 554 | 11,100 |
2015/04/16 | 556 | 558 | 552 | 556 | 11,300 |
2015/04/15 | 556 | 558 | 555 | 556 | 8,100 |
2015/04/14 | 553 | 556 | 553 | 556 | 5,400 |
2015/04/13 | 554 | 554 | 553 | 553 | 6,100 |
2015/04/10 | 553 | 556 | 553 | 553 | 14,300 |
2015/04/09 | 552 | 556 | 552 | 555 | 15,700 |
2015/04/08 | 558 | 559 | 552 | 558 | 17,400 |
2015/04/07 | 559 | 561 | 557 | 561 | 10,000 |
2015/04/06 | 560 | 560 | 557 | 559 | 10,500 |
2015/04/03 | 559 | 561 | 556 | 559 | 20,300 |
2015/04/02 | 550 | 558 | 550 | 555 | 15,900 |
2015/04/01 | 541 | 565 | 541 | 549 | 47,800 |
2015/03/31 | 545 | 546 | 542 | 542 | 8,800 |
2015/03/30 | 540 | 544 | 540 | 543 | 11,800 |
2015/03/27 | 543 | 543 | 540 | 541 | 9,900 |
2015/03/26 | 545 | 545 | 543 | 545 | 10,500 |
2015/03/25 | 543 | 547 | 542 | 544 | 15,600 |
2015/03/24 | 543 | 547 | 543 | 547 | 8,600 |
2015/03/23 | 543 | 546 | 543 | 545 | 14,200 |
2015/03/20 | 545 | 546 | 543 | 543 | 13,300 |
2015/03/19 | 547 | 547 | 543 | 545 | 12,000 |
2015/03/18 | 542 | 546 | 541 | 544 | 12,800 |
2015/03/17 | 545 | 546 | 542 | 543 | 16,500 |
2015/03/16 | 552 | 553 | 540 | 541 | 41,100 |
2015/03/13 | 551 | 554 | 550 | 550 | 21,500 |
2015/03/12 | 547 | 553 | 547 | 549 | 23,700 |
2015/03/11 | 542 | 547 | 542 | 546 | 12,900 |
2015/03/10 | 545 | 545 | 542 | 544 | 18,200 |
2015/03/09 | 542 | 543 | 540 | 543 | 13,500 |
2015/03/06 | 540 | 543 | 538 | 540 | 18,900 |
2015/03/05 | 538 | 540 | 538 | 539 | 10,600 |
2015/03/04 | 533 | 537 | 532 | 535 | 14,300 |
2015/03/03 | 536 | 538 | 533 | 534 | 15,800 |
2015/03/02 | 539 | 541 | 535 | 535 | 22,500 |
2015/02/27 | 540 | 541 | 538 | 539 | 20,200 |
2015/02/26 | 544 | 544 | 539 | 540 | 18,600 |
2015/02/25 | 540 | 544 | 540 | 540 | 15,400 |
2015/02/24 | 542 | 546 | 541 | 541 | 22,000 |
2015/02/23 | 548 | 550 | 543 | 543 | 28,500 |
2015/02/20 | 554 | 555 | 548 | 548 | 25,800 |
2015/02/19 | 555 | 557 | 551 | 551 | 12,500 |
2015/02/18 | 557 | 558 | 551 | 551 | 17,200 |
2015/02/17 | 554 | 559 | 554 | 557 | 8,600 |
2015/02/16 | 555 | 556 | 551 | 554 | 13,900 |
2015/02/13 | 556 | 556 | 554 | 554 | 12,300 |
2015/02/12 | 544 | 556 | 544 | 552 | 28,800 |
2015/02/10 | 544 | 548 | 542 | 546 | 22,300 |
2015/02/09 | 550 | 551 | 539 | 540 | 45,900 |
2015/02/06 | 558 | 560 | 549 | 550 | 74,900 |
2015/02/05 | 579 | 580 | 577 | 578 | 8,700 |
2015/02/04 | 571 | 579 | 571 | 579 | 12,000 |
2015/02/03 | 575 | 576 | 571 | 571 | 9,700 |
2015/02/02 | 571 | 575 | 571 | 573 | 7,900 |
2015/01/30 | 569 | 571 | 567 | 571 | 8,800 |
2015/01/29 | 569 | 569 | 567 | 567 | 6,400 |
2015/01/28 | 568 | 569 | 561 | 567 | 8,000 |
2015/01/27 | 561 | 566 | 561 | 564 | 3,900 |
2015/01/26 | 559 | 562 | 559 | 560 | 6,300 |
2015/01/23 | 559 | 564 | 559 | 562 | 5,100 |
2015/01/22 | 559 | 561 | 558 | 558 | 5,100 |
2015/01/21 | 560 | 561 | 559 | 559 | 4,300 |
2015/01/20 | 562 | 562 | 560 | 561 | 5,100 |
2015/01/19 | 561 | 562 | 558 | 558 | 5,300 |
2015/01/16 | 567 | 567 | 558 | 560 | 11,100 |
2015/01/15 | 564 | 564 | 561 | 564 | 4,700 |
2015/01/14 | 560 | 564 | 560 | 561 | 13,400 |
2015/01/13 | 570 | 570 | 565 | 566 | 19,900 |
2015/01/09 | 569 | 571 | 568 | 569 | 5,700 |
2015/01/08 | 568 | 575 | 565 | 568 | 7,800 |
2015/01/07 | 565 | 577 | 564 | 568 | 6,900 |
2015/01/06 | 570 | 574 | 564 | 566 | 13,300 |
2015/01/05 | 573 | 575 | 571 | 571 | 5,500 |