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 |