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 |
---|---|---|---|---|---|
2021/12/30 | 281 | 292 | 281 | 291 | 26,300 |
2021/12/29 | 284 | 294 | 280 | 287 | 74,400 |
2021/12/28 | 286 | 310 | 285 | 292 | 257,400 |
2021/12/27 | 273 | 304 | 270 | 288 | 408,500 |
2021/12/24 | 268 | 285 | 267 | 276 | 129,200 |
2021/12/23 | 263 | 268 | 260 | 267 | 28,400 |
2021/12/22 | 260 | 261 | 257 | 259 | 17,800 |
2021/12/21 | 252 | 261 | 249 | 260 | 53,300 |
2021/12/20 | 251 | 255 | 249 | 249 | 32,100 |
2021/12/17 | 248 | 256 | 245 | 251 | 37,100 |
2021/12/16 | 255 | 260 | 244 | 248 | 66,100 |
2021/12/15 | 245 | 255 | 245 | 253 | 28,800 |
2021/12/14 | 247 | 253 | 245 | 248 | 31,700 |
2021/12/13 | 246 | 252 | 243 | 250 | 45,700 |
2021/12/10 | 245 | 248 | 243 | 246 | 29,200 |
2021/12/09 | 244 | 245 | 242 | 245 | 17,300 |
2021/12/08 | 245 | 245 | 242 | 245 | 22,600 |
2021/12/07 | 239 | 245 | 238 | 245 | 26,800 |
2021/12/06 | 235 | 237 | 234 | 237 | 12,900 |
2021/12/03 | 231 | 234 | 227 | 234 | 30,900 |
2021/12/02 | 228 | 234 | 227 | 232 | 18,700 |
2021/12/01 | 228 | 230 | 226 | 228 | 25,100 |
2021/11/30 | 236 | 237 | 230 | 230 | 42,700 |
2021/11/29 | 243 | 244 | 237 | 237 | 48,000 |
2021/11/26 | 247 | 248 | 245 | 245 | 20,400 |
2021/11/25 | 249 | 249 | 247 | 248 | 22,700 |
2021/11/24 | 253 | 253 | 248 | 248 | 48,000 |
2021/11/22 | 253 | 254 | 253 | 253 | 12,200 |
2021/11/19 | 258 | 258 | 253 | 253 | 19,400 |
2021/11/18 | 257 | 259 | 256 | 257 | 23,500 |
2021/11/17 | 260 | 260 | 258 | 258 | 8,100 |
2021/11/16 | 261 | 262 | 259 | 260 | 9,800 |
2021/11/15 | 260 | 261 | 259 | 261 | 17,200 |
2021/11/12 | 257 | 259 | 256 | 257 | 18,900 |
2021/11/11 | 260 | 260 | 257 | 257 | 6,300 |
2021/11/10 | 258 | 260 | 256 | 260 | 23,900 |
2021/11/09 | 259 | 260 | 258 | 258 | 12,900 |
2021/11/08 | 268 | 268 | 258 | 260 | 44,300 |
2021/11/05 | 263 | 268 | 260 | 268 | 40,400 |
2021/11/04 | 259 | 261 | 259 | 261 | 9,400 |
2021/11/02 | 260 | 261 | 259 | 259 | 14,300 |
2021/11/01 | 261 | 262 | 259 | 261 | 12,200 |
2021/10/29 | 260 | 260 | 257 | 259 | 16,500 |
2021/10/28 | 264 | 264 | 258 | 260 | 34,100 |
2021/10/27 | 260 | 263 | 258 | 262 | 54,300 |
2021/10/26 | 265 | 266 | 258 | 263 | 70,300 |
2021/10/25 | 265 | 267 | 263 | 266 | 21,700 |
2021/10/22 | 270 | 272 | 269 | 271 | 22,900 |
2021/10/21 | 277 | 277 | 271 | 271 | 33,400 |
2021/10/20 | 277 | 277 | 271 | 272 | 38,800 |
2021/10/19 | 273 | 277 | 271 | 276 | 92,600 |
2021/10/18 | 281 | 304 | 273 | 280 | 788,100 |
2021/10/15 | 258 | 259 | 256 | 259 | 11,500 |
2021/10/14 | 260 | 260 | 257 | 257 | 16,300 |
2021/10/13 | 261 | 261 | 259 | 260 | 11,200 |
2021/10/12 | 263 | 263 | 259 | 261 | 29,300 |
2021/10/11 | 261 | 266 | 261 | 263 | 27,200 |
2021/10/08 | 263 | 263 | 261 | 261 | 13,300 |
2021/10/07 | 262 | 264 | 261 | 261 | 23,100 |
2021/10/06 | 264 | 264 | 262 | 262 | 9,900 |
2021/10/05 | 263 | 264 | 263 | 263 | 10,700 |
2021/10/04 | 265 | 266 | 263 | 265 | 19,800 |
2021/10/01 | 267 | 267 | 265 | 265 | 21,800 |
2021/09/30 | 267 | 269 | 267 | 267 | 11,100 |
2021/09/29 | 267 | 269 | 266 | 267 | 19,700 |
2021/09/28 | 268 | 270 | 266 | 269 | 42,700 |
2021/09/27 | 268 | 271 | 268 | 268 | 18,900 |
2021/09/24 | 268 | 271 | 267 | 271 | 19,600 |
2021/09/22 | 268 | 269 | 267 | 267 | 13,000 |
2021/09/21 | 269 | 269 | 267 | 268 | 20,800 |
2021/09/17 | 270 | 271 | 269 | 270 | 19,500 |
2021/09/16 | 273 | 273 | 269 | 270 | 32,200 |
2021/09/15 | 274 | 274 | 269 | 272 | 31,400 |
2021/09/14 | 272 | 274 | 272 | 274 | 13,300 |
2021/09/13 | 271 | 273 | 269 | 273 | 24,400 |
2021/09/10 | 269 | 272 | 269 | 271 | 45,300 |
2021/09/09 | 274 | 274 | 271 | 272 | 20,500 |
2021/09/08 | 273 | 274 | 271 | 272 | 26,800 |
2021/09/07 | 274 | 274 | 272 | 274 | 20,300 |
2021/09/06 | 271 | 274 | 271 | 274 | 37,400 |
2021/09/03 | 270 | 271 | 269 | 270 | 20,400 |
2021/09/02 | 270 | 271 | 269 | 270 | 23,900 |
2021/09/01 | 267 | 269 | 267 | 269 | 44,400 |
2021/08/31 | 268 | 269 | 267 | 267 | 27,600 |
2021/08/30 | 270 | 270 | 268 | 268 | 59,500 |
2021/08/27 | 270 | 271 | 268 | 270 | 28,700 |
2021/08/26 | 270 | 272 | 269 | 271 | 38,700 |
2021/08/25 | 272 | 273 | 270 | 271 | 27,100 |
2021/08/24 | 272 | 272 | 270 | 272 | 34,600 |
2021/08/23 | 272 | 274 | 272 | 272 | 14,200 |
2021/08/20 | 278 | 278 | 272 | 272 | 40,100 |
2021/08/19 | 273 | 275 | 273 | 273 | 19,200 |
2021/08/18 | 273 | 274 | 272 | 273 | 37,300 |
2021/08/17 | 274 | 276 | 272 | 273 | 16,000 |
2021/08/16 | 276 | 276 | 274 | 274 | 19,200 |
2021/08/13 | 276 | 277 | 276 | 277 | 7,500 |
2021/08/12 | 277 | 278 | 275 | 275 | 19,500 |
2021/08/11 | 278 | 278 | 273 | 277 | 36,100 |
2021/08/10 | 273 | 279 | 273 | 278 | 26,600 |
2021/08/06 | 278 | 282 | 277 | 279 | 15,600 |
2021/08/05 | 277 | 281 | 276 | 278 | 26,800 |
2021/08/04 | 276 | 278 | 275 | 277 | 9,600 |
2021/08/03 | 275 | 277 | 275 | 276 | 22,600 |
2021/08/02 | 276 | 278 | 275 | 276 | 25,000 |
2021/07/30 | 275 | 275 | 273 | 274 | 26,900 |
2021/07/29 | 277 | 278 | 275 | 275 | 22,200 |
2021/07/28 | 278 | 280 | 276 | 277 | 12,300 |
2021/07/27 | 277 | 278 | 277 | 278 | 14,200 |
2021/07/26 | 277 | 277 | 276 | 277 | 7,400 |
2021/07/21 | 277 | 277 | 275 | 275 | 18,400 |
2021/07/20 | 278 | 279 | 275 | 275 | 41,900 |
2021/07/19 | 279 | 280 | 277 | 277 | 21,600 |
2021/07/16 | 277 | 281 | 276 | 279 | 27,300 |
2021/07/15 | 281 | 281 | 278 | 278 | 68,700 |
2021/07/14 | 281 | 282 | 280 | 280 | 92,400 |
2021/07/13 | 286 | 286 | 280 | 283 | 592,200 |
2021/07/12 | 279 | 279 | 276 | 276 | 212,400 |
2021/07/09 | 277 | 278 | 275 | 276 | 142,600 |
2021/07/08 | 278 | 280 | 278 | 278 | 58,200 |
2021/07/07 | 280 | 283 | 279 | 279 | 124,000 |
2021/07/06 | 278 | 280 | 277 | 278 | 128,100 |
2021/07/05 | 273 | 283 | 272 | 278 | 437,300 |
2021/07/02 | 297 | 298 | 296 | 297 | 5,300 |
2021/07/01 | 295 | 299 | 295 | 295 | 14,500 |
2021/06/30 | 298 | 299 | 296 | 296 | 6,800 |
2021/06/29 | 297 | 300 | 297 | 298 | 7,000 |
2021/06/28 | 300 | 302 | 298 | 298 | 12,300 |
2021/06/25 | 298 | 299 | 298 | 299 | 2,800 |
2021/06/24 | 301 | 301 | 298 | 298 | 2,200 |
2021/06/23 | 300 | 300 | 298 | 300 | 9,400 |
2021/06/22 | 295 | 300 | 295 | 300 | 11,400 |
2021/06/21 | 292 | 300 | 292 | 294 | 28,300 |
2021/06/18 | 299 | 299 | 296 | 296 | 6,500 |
2021/06/17 | 298 | 300 | 298 | 298 | 7,800 |
2021/06/16 | 299 | 301 | 298 | 298 | 10,800 |
2021/06/15 | 299 | 301 | 299 | 299 | 6,900 |
2021/06/14 | 297 | 299 | 297 | 299 | 5,200 |
2021/06/11 | 300 | 300 | 297 | 297 | 10,100 |
2021/06/10 | 299 | 300 | 297 | 297 | 11,100 |
2021/06/09 | 302 | 302 | 300 | 300 | 6,200 |
2021/06/08 | 300 | 302 | 300 | 300 | 5,200 |
2021/06/07 | 300 | 302 | 300 | 300 | 6,700 |
2021/06/04 | 302 | 302 | 299 | 300 | 4,300 |
2021/06/03 | 302 | 302 | 299 | 302 | 12,600 |
2021/06/02 | 296 | 302 | 296 | 302 | 18,700 |
2021/06/01 | 294 | 297 | 294 | 297 | 7,700 |
2021/05/31 | 296 | 296 | 291 | 294 | 8,500 |
2021/05/28 | 288 | 296 | 288 | 296 | 14,800 |
2021/05/27 | 286 | 289 | 286 | 286 | 6,700 |
2021/05/26 | 286 | 289 | 285 | 285 | 14,200 |
2021/05/25 | 292 | 293 | 287 | 287 | 15,500 |
2021/05/24 | 293 | 295 | 288 | 289 | 42,600 |
2021/05/21 | 300 | 302 | 297 | 297 | 27,800 |
2021/05/20 | 297 | 310 | 297 | 300 | 134,900 |
2021/05/19 | 298 | 314 | 286 | 314 | 146,100 |
2021/05/18 | 281 | 304 | 281 | 304 | 46,600 |
2021/05/17 | 277 | 281 | 276 | 276 | 19,700 |
2021/05/14 | 278 | 282 | 275 | 275 | 11,500 |
2021/05/13 | 276 | 280 | 274 | 275 | 39,600 |
2021/05/12 | 290 | 291 | 275 | 275 | 43,900 |
2021/05/11 | 293 | 293 | 290 | 290 | 8,500 |
2021/05/10 | 294 | 294 | 292 | 292 | 6,600 |
2021/05/07 | 298 | 298 | 292 | 292 | 7,600 |
2021/05/06 | 292 | 295 | 292 | 292 | 7,700 |
2021/04/30 | 291 | 298 | 291 | 294 | 23,300 |
2021/04/28 | 293 | 298 | 293 | 297 | 15,200 |
2021/04/27 | 293 | 296 | 292 | 292 | 10,800 |
2021/04/26 | 298 | 298 | 292 | 293 | 25,200 |
2021/04/23 | 306 | 306 | 301 | 301 | 6,200 |
2021/04/22 | 304 | 307 | 302 | 306 | 4,500 |
2021/04/21 | 304 | 306 | 302 | 302 | 5,300 |
2021/04/20 | 306 | 308 | 305 | 306 | 8,300 |
2021/04/19 | 307 | 309 | 306 | 306 | 4,300 |
2021/04/16 | 312 | 312 | 307 | 307 | 4,400 |
2021/04/15 | 308 | 313 | 308 | 312 | 9,900 |
2021/04/14 | 308 | 308 | 307 | 308 | 4,100 |
2021/04/13 | 308 | 310 | 307 | 308 | 7,000 |
2021/04/12 | 313 | 313 | 310 | 311 | 9,500 |
2021/04/09 | 313 | 314 | 311 | 313 | 5,600 |
2021/04/08 | 316 | 316 | 311 | 313 | 14,700 |
2021/04/07 | 317 | 321 | 317 | 319 | 11,900 |
2021/04/06 | 321 | 323 | 319 | 319 | 16,700 |
2021/04/05 | 313 | 320 | 313 | 320 | 16,600 |
2021/04/02 | 313 | 313 | 309 | 313 | 11,100 |
2021/04/01 | 303 | 314 | 303 | 311 | 14,700 |
2021/03/31 | 306 | 310 | 303 | 303 | 19,700 |
2021/03/30 | 309 | 309 | 306 | 306 | 15,900 |
2021/03/29 | 315 | 315 | 306 | 315 | 29,000 |
2021/03/26 | 317 | 320 | 307 | 308 | 30,100 |
2021/03/25 | 319 | 323 | 315 | 315 | 17,900 |
2021/03/24 | 313 | 321 | 310 | 321 | 36,800 |
2021/03/23 | 322 | 323 | 318 | 318 | 18,300 |
2021/03/22 | 323 | 323 | 320 | 323 | 34,200 |
2021/03/19 | 329 | 329 | 320 | 323 | 56,000 |
2021/03/18 | 325 | 327 | 322 | 327 | 55,100 |
2021/03/17 | 325 | 325 | 321 | 325 | 21,200 |
2021/03/16 | 327 | 327 | 320 | 325 | 52,000 |
2021/03/15 | 335 | 335 | 323 | 324 | 295,300 |
2021/03/12 | 319 | 339 | 317 | 330 | 1,361,100 |
2021/03/11 | 296 | 296 | 292 | 295 | 13,600 |
2021/03/10 | 292 | 296 | 292 | 296 | 18,900 |
2021/03/09 | 294 | 296 | 293 | 296 | 17,200 |
2021/03/08 | 295 | 295 | 292 | 294 | 7,200 |
2021/03/05 | 293 | 294 | 290 | 294 | 12,200 |
2021/03/04 | 293 | 293 | 291 | 293 | 6,000 |
2021/03/03 | 292 | 294 | 291 | 293 | 8,000 |
2021/03/02 | 291 | 292 | 290 | 292 | 9,900 |
2021/03/01 | 290 | 291 | 290 | 291 | 6,100 |
2021/02/26 | 291 | 297 | 290 | 290 | 23,700 |
2021/02/25 | 293 | 293 | 291 | 291 | 9,300 |
2021/02/24 | 291 | 293 | 291 | 293 | 7,800 |
2021/02/22 | 291 | 293 | 291 | 293 | 5,000 |
2021/02/19 | 290 | 293 | 289 | 293 | 7,500 |
2021/02/18 | 292 | 294 | 291 | 293 | 10,200 |
2021/02/17 | 290 | 292 | 290 | 292 | 4,200 |
2021/02/16 | 291 | 292 | 289 | 292 | 7,000 |
2021/02/15 | 293 | 293 | 289 | 291 | 20,300 |
2021/02/12 | 294 | 297 | 292 | 292 | 25,400 |
2021/02/10 | 292 | 294 | 292 | 294 | 6,400 |
2021/02/09 | 298 | 298 | 292 | 294 | 24,600 |
2021/02/08 | 297 | 298 | 295 | 298 | 21,700 |
2021/02/05 | 296 | 297 | 291 | 297 | 10,600 |
2021/02/04 | 296 | 297 | 293 | 294 | 22,600 |
2021/02/03 | 295 | 296 | 293 | 296 | 5,800 |
2021/02/02 | 291 | 294 | 290 | 294 | 12,300 |
2021/02/01 | 286 | 291 | 286 | 288 | 11,600 |
2021/01/29 | 295 | 297 | 285 | 285 | 22,900 |
2021/01/28 | 295 | 297 | 294 | 296 | 17,100 |
2021/01/27 | 293 | 293 | 291 | 291 | 2,700 |
2021/01/26 | 288 | 293 | 287 | 293 | 9,000 |
2021/01/25 | 290 | 290 | 288 | 289 | 7,400 |
2021/01/22 | 290 | 293 | 290 | 291 | 4,300 |
2021/01/21 | 291 | 294 | 290 | 291 | 12,000 |
2021/01/20 | 291 | 294 | 291 | 291 | 3,100 |
2021/01/19 | 291 | 293 | 290 | 291 | 3,400 |
2021/01/18 | 290 | 292 | 290 | 291 | 10,300 |
2021/01/15 | 294 | 294 | 292 | 292 | 2,200 |
2021/01/14 | 292 | 294 | 291 | 294 | 4,900 |
2021/01/13 | 295 | 296 | 293 | 294 | 11,900 |
2021/01/12 | 296 | 297 | 295 | 297 | 13,400 |
2021/01/08 | 292 | 296 | 290 | 296 | 13,000 |
2021/01/07 | 297 | 297 | 291 | 295 | 11,800 |
2021/01/06 | 292 | 294 | 291 | 294 | 3,500 |
2021/01/05 | 296 | 296 | 290 | 290 | 7,300 |
2021/01/04 | 295 | 296 | 291 | 292 | 5,500 |