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

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
2020/12/30 294 297 293 295 12,100
2020/12/29 283 298 283 298 19,700
2020/12/28 282 285 282 285 21,600
2020/12/25 290 291 283 283 15,600
2020/12/24 290 298 289 291 14,000
2020/12/23 288 289 286 286 11,500
2020/12/22 295 295 289 290 18,000
2020/12/21 298 300 295 299 9,100
2020/12/18 299 299 295 298 4,900
2020/12/17 295 299 294 299 9,400
2020/12/16 295 297 295 295 4,200
2020/12/15 297 299 296 297 5,100
2020/12/14 298 302 295 299 40,100
2020/12/11 294 300 293 298 17,800
2020/12/10 288 291 287 290 7,800
2020/12/09 286 290 286 289 4,800
2020/12/08 293 293 286 286 5,600
2020/12/07 291 293 291 291 6,000
2020/12/04 291 294 291 291 3,200
2020/12/03 292 295 290 294 7,400
2020/12/02 295 295 292 293 9,500
2020/12/01 295 295 292 292 6,500
2020/11/30 298 298 292 296 6,900
2020/11/27 286 298 286 298 19,800
2020/11/26 284 290 284 288 6,400
2020/11/25 289 289 286 286 7,500
2020/11/24 287 295 287 289 10,900
2020/11/20 296 296 283 286 16,800
2020/11/19 292 300 291 296 13,600
2020/11/18 287 293 287 292 6,600
2020/11/17 290 290 286 286 8,500
2020/11/16 292 297 287 290 16,500
2020/11/13 304 311 289 289 33,000
2020/11/12 306 312 299 303 34,300
2020/11/11 304 314 298 306 51,400
2020/11/10 289 304 286 304 41,200
2020/11/09 286 288 283 285 21,800
2020/11/06 285 285 281 285 8,700
2020/11/05 281 285 281 285 4,700
2020/11/04 286 286 283 284 9,200
2020/11/02 280 284 280 284 5,700
2020/10/30 283 284 281 281 5,200
2020/10/29 288 289 286 287 3,300
2020/10/28 290 290 286 288 3,500
2020/10/27 286 292 284 292 6,200
2020/10/26 285 288 285 286 1,900
2020/10/23 289 290 287 287 2,200
2020/10/22 298 298 287 287 7,300
2020/10/21 296 298 294 297 7,100
2020/10/20 296 298 296 296 1,900
2020/10/19 297 300 296 300 4,400
2020/10/16 304 304 299 299 5,100
2020/10/15 300 301 296 296 3,500
2020/10/14 305 306 300 300 3,700
2020/10/13 305 307 305 305 3,200
2020/10/12 310 310 305 305 12,700
2020/10/09 310 311 307 310 6,900
2020/10/08 308 309 305 309 23,600
2020/10/07 297 303 297 300 8,600
2020/10/06 306 306 297 297 15,100
2020/10/05 304 309 303 307 8,600
2020/10/02 321 321 308 309 17,100
2020/09/30 323 323 316 322 19,200
2020/09/29 307 323 305 321 14,900
2020/09/28 309 309 304 309 21,200
2020/09/25 316 317 307 309 11,200
2020/09/24 323 323 313 317 20,500
2020/09/23 310 323 306 323 31,900
2020/09/18 301 318 300 313 37,100
2020/09/17 300 303 296 303 8,000
2020/09/16 300 301 299 301 5,400
2020/09/15 301 302 300 300 11,200
2020/09/14 299 301 299 301 10,200
2020/09/11 300 300 294 299 20,200
2020/09/10 290 292 289 292 11,100
2020/09/09 289 290 284 290 13,600
2020/09/08 285 290 285 290 7,700
2020/09/07 282 289 281 286 6,400
2020/09/04 282 289 282 282 5,800
2020/09/03 288 290 283 284 13,100
2020/09/02 285 285 280 282 7,300
2020/09/01 290 290 272 285 20,100
2020/08/31 286 291 286 288 8,600
2020/08/28 292 292 288 291 8,100
2020/08/27 289 293 289 293 6,800
2020/08/26 288 290 288 289 2,600
2020/08/25 290 292 289 291 6,300
2020/08/24 291 293 290 290 15,000
2020/08/21 295 295 291 291 9,900
2020/08/20 296 298 296 298 4,200
2020/08/19 299 302 296 298 15,300
2020/08/18 300 300 293 293 12,400
2020/08/17 306 307 301 303 12,700
2020/08/14 311 311 305 305 14,800
2020/08/13 301 310 296 310 40,500
2020/08/12 290 293 290 293 18,000
2020/08/11 290 290 282 290 19,300
2020/08/07 269 290 267 290 20,700
2020/08/06 265 269 265 269 7,500
2020/08/05 264 268 262 268 12,100
2020/08/04 254 267 252 267 26,700
2020/08/03 262 263 253 254 29,000
2020/07/31 274 274 266 266 12,500
2020/07/30 275 277 274 275 10,200
2020/07/29 279 279 275 275 10,200
2020/07/28 282 284 279 281 18,700
2020/07/27 288 288 282 284 28,000
2020/07/22 290 292 289 289 18,000
2020/07/21 292 293 290 293 10,800
2020/07/20 294 294 292 293 6,400
2020/07/17 300 300 295 295 7,600
2020/07/16 298 300 297 299 10,800
2020/07/15 298 300 297 300 11,300
2020/07/14 300 300 297 298 6,600
2020/07/13 300 302 296 301 27,800
2020/07/10 312 312 300 300 26,500
2020/07/09 316 317 314 314 7,800
2020/07/08 316 318 316 316 7,100
2020/07/07 320 320 316 316 8,700
2020/07/06 319 322 319 322 9,000
2020/07/03 325 327 321 321 12,900
2020/07/02 325 329 323 325 15,900
2020/07/01 322 325 321 323 11,900
2020/06/30 329 329 324 324 8,100
2020/06/29 327 332 326 330 26,200
2020/06/26 331 331 325 327 16,500
2020/06/25 332 332 331 331 7,500
2020/06/24 333 334 333 333 5,800
2020/06/23 339 339 334 335 10,100
2020/06/22 343 343 337 337 12,300
2020/06/19 339 343 337 343 12,300
2020/06/18 338 339 335 339 8,900
2020/06/17 336 338 333 338 10,100
2020/06/16 331 336 331 336 15,200
2020/06/15 336 336 330 331 14,900
2020/06/12 340 340 336 336 28,100
2020/06/11 343 344 341 343 18,700
2020/06/10 345 347 344 345 10,100
2020/06/09 345 347 344 345 11,700
2020/06/08 345 348 344 344 26,500
2020/06/05 346 346 344 345 13,600
2020/06/04 345 346 344 346 26,000
2020/06/03 344 346 340 346 57,000
2020/06/02 344 345 342 345 22,700
2020/06/01 344 345 342 342 30,400
2020/05/29 352 352 346 346 35,700
2020/05/28 352 352 349 352 63,300
2020/05/27 345 352 345 352 106,700
2020/05/26 330 355 329 349 473,200
2020/05/25 397 397 393 394 14,800
2020/05/22 400 400 396 396 4,700
2020/05/21 400 400 398 400 4,400
2020/05/20 402 402 400 400 5,500
2020/05/19 400 400 397 400 4,200
2020/05/18 396 399 395 398 5,500
2020/05/15 409 409 396 396 13,700
2020/05/14 410 410 405 405 3,100
2020/05/13 412 413 408 410 8,700
2020/05/12 406 412 406 412 6,400
2020/05/11 405 411 405 406 4,300
2020/05/08 410 412 400 408 20,900
2020/05/07 407 411 406 410 3,200
2020/05/01 408 411 408 411 5,200
2020/04/30 411 413 410 411 7,100
2020/04/28 409 411 409 411 7,300
2020/04/27 411 411 407 410 3,900
2020/04/24 410 410 405 410 5,900
2020/04/23 410 410 404 410 4,600
2020/04/22 402 411 402 405 6,800
2020/04/21 402 408 401 408 6,300
2020/04/20 410 412 404 404 4,900
2020/04/17 413 413 409 410 8,100
2020/04/16 404 413 404 413 6,500
2020/04/15 411 412 410 410 5,600
2020/04/14 409 410 406 410 6,200
2020/04/13 411 411 408 408 5,700
2020/04/10 409 411 405 411 4,800
2020/04/09 411 412 406 409 9,000
2020/04/08 394 410 394 410 12,800
2020/04/07 391 395 386 395 7,400
2020/04/06 370 384 370 383 12,800
2020/04/03 400 400 378 378 19,100
2020/04/02 409 409 401 401 19,500
2020/04/01 410 413 404 409 16,000
2020/03/31 410 411 401 411 13,500
2020/03/30 410 412 404 411 26,800
2020/03/27 400 411 399 411 57,100
2020/03/26 398 403 393 403 20,000
2020/03/25 395 399 390 399 17,300
2020/03/24 395 396 389 395 15,200
2020/03/23 368 397 364 397 32,000
2020/03/19 356 376 349 376 21,700
2020/03/18 329 360 329 356 19,000
2020/03/17 310 332 306 329 18,100
2020/03/16 312 319 311 313 11,000
2020/03/13 300 312 290 312 32,400
2020/03/12 321 323 312 323 26,300
2020/03/11 336 340 321 321 23,900
2020/03/10 332 339 321 339 20,400
2020/03/09 355 355 343 343 14,900
2020/03/06 360 362 357 357 14,600
2020/03/05 363 365 360 360 12,500
2020/03/04 364 365 362 362 9,600
2020/03/03 371 371 365 365 21,800
2020/03/02 370 371 361 363 36,400
2020/02/28 380 384 371 371 25,500
2020/02/27 391 391 386 386 13,000
2020/02/26 390 391 388 390 14,600
2020/02/25 394 395 390 390 14,400
2020/02/21 395 398 395 398 3,700
2020/02/20 397 398 395 395 3,400
2020/02/19 395 396 395 395 4,100
2020/02/18 398 398 395 395 5,000
2020/02/17 400 400 397 397 4,800
2020/02/14 398 400 398 400 9,000
2020/02/13 399 400 399 400 3,500
2020/02/12 400 401 399 399 4,900
2020/02/10 399 400 398 399 4,200
2020/02/07 397 402 397 400 8,700
2020/02/06 403 403 397 398 25,300
2020/02/05 403 406 403 404 12,700
2020/02/04 403 404 402 404 4,900
2020/02/03 406 406 402 403 17,200
2020/01/31 400 403 400 402 6,000
2020/01/30 400 402 398 401 7,800
2020/01/29 399 400 399 399 4,100
2020/01/28 399 399 398 399 8,200
2020/01/27 400 401 400 400 9,000
2020/01/24 402 402 400 400 5,700
2020/01/23 401 403 401 401 4,500
2020/01/22 401 402 401 401 6,200
2020/01/21 401 402 400 400 2,900
2020/01/20 400 403 400 400 5,700
2020/01/17 403 403 400 400 5,300
2020/01/16 403 403 401 401 7,000
2020/01/15 402 403 402 403 10,200
2020/01/14 401 402 401 402 7,800
2020/01/10 401 402 401 401 2,700
2020/01/09 402 403 401 401 5,500
2020/01/08 400 402 399 401 8,800
2020/01/07 402 402 400 400 8,700
2020/01/06 400 402 400 402 10,500

このページの先頭へ