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
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

このページの先頭へ