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
2022/12/30 337 341 337 339 27,100
2022/12/29 336 337 333 335 16,900
2022/12/28 340 340 334 339 33,700
2022/12/27 332 341 332 340 46,300
2022/12/26 327 332 324 328 86,700
2022/12/23 331 331 326 326 39,400
2022/12/22 327 333 326 330 44,400
2022/12/21 325 331 323 324 100,600
2022/12/20 344 345 325 327 179,700
2022/12/19 341 348 340 344 43,300
2022/12/16 342 344 342 344 38,400
2022/12/15 341 347 340 345 42,600
2022/12/14 343 345 341 341 36,600
2022/12/13 348 348 342 343 45,700
2022/12/12 345 348 341 348 60,200
2022/12/09 339 348 337 345 61,400
2022/12/08 341 341 333 337 83,500
2022/12/07 341 343 339 342 41,400
2022/12/06 337 344 337 341 64,100
2022/12/05 342 342 331 336 142,000
2022/12/02 357 358 339 343 353,900
2022/12/01 364 364 358 363 99,900
2022/11/30 365 367 362 367 66,800
2022/11/29 364 372 361 366 67,500
2022/11/28 383 383 360 362 172,500
2022/11/25 359 384 359 378 229,000
2022/11/24 361 365 357 359 73,500
2022/11/22 357 365 356 359 80,000
2022/11/21 368 368 355 358 113,100
2022/11/18 364 372 362 368 101,800
2022/11/17 358 364 356 362 70,600
2022/11/16 363 363 348 358 73,700
2022/11/15 353 363 351 359 66,400
2022/11/14 352 364 350 352 64,500
2022/11/11 363 368 344 348 151,500
2022/11/10 366 366 352 354 231,300
2022/11/09 380 382 365 367 154,700
2022/11/08 371 383 370 382 130,700
2022/11/07 358 374 352 365 378,200
2022/11/04 405 405 383 391 308,500
2022/11/02 397 408 396 405 38,600
2022/11/01 408 412 395 397 94,300
2022/10/31 401 411 401 408 46,300
2022/10/28 412 412 398 400 208,400
2022/10/27 414 418 411 417 44,200
2022/10/26 423 425 413 416 67,500
2022/10/25 412 423 411 423 38,500
2022/10/24 423 431 414 416 66,600
2022/10/21 433 433 418 429 47,200
2022/10/20 421 433 418 433 61,300
2022/10/19 434 439 420 428 70,500
2022/10/18 409 434 409 434 141,900
2022/10/17 414 422 404 405 86,900
2022/10/14 400 434 395 420 432,100
2022/10/13 389 396 380 396 52,800
2022/10/12 392 392 380 389 77,200
2022/10/11 393 410 388 395 82,300
2022/10/07 384 400 383 400 81,300
2022/10/06 385 395 383 389 50,800
2022/10/05 399 402 382 384 129,400
2022/10/04 390 400 386 399 113,900
2022/10/03 365 388 361 386 93,300
2022/09/30 372 376 362 365 61,700
2022/09/29 370 380 364 378 84,900
2022/09/28 354 365 352 365 85,400
2022/09/27 358 358 352 357 41,100
2022/09/26 355 359 351 352 89,400
2022/09/22 362 362 358 359 76,400
2022/09/21 363 367 362 367 37,500
2022/09/20 375 380 362 366 57,200
2022/09/16 373 378 365 369 93,000
2022/09/15 382 384 377 379 50,700
2022/09/14 380 390 378 382 80,200
2022/09/13 393 398 387 392 64,100
2022/09/12 387 395 382 394 123,200
2022/09/09 382 387 377 381 74,300
2022/09/08 371 380 369 379 80,400
2022/09/07 355 366 352 365 81,500
2022/09/06 361 371 355 358 92,500
2022/09/05 362 365 355 362 98,000
2022/09/02 392 394 363 366 243,400
2022/09/01 396 403 391 393 88,200
2022/08/31 382 408 382 402 245,200
2022/08/30 370 387 370 387 122,900
2022/08/29 360 373 357 371 88,800
2022/08/26 371 379 367 368 79,500
2022/08/25 363 376 363 372 140,000
2022/08/24 364 364 356 363 83,100
2022/08/23 368 369 355 360 216,700
2022/08/22 342 365 340 360 684,000
2022/08/19 322 338 320 335 112,400
2022/08/18 318 322 317 320 43,700
2022/08/17 324 324 316 319 107,500
2022/08/16 320 334 320 324 100,800
2022/08/15 316 328 316 328 125,200
2022/08/12 332 332 313 317 204,500
2022/08/10 320 339 313 333 414,200
2022/08/09 303 317 301 314 485,700
2022/08/08 290 302 286 295 573,400
2022/08/05 250 250 248 250 17,400
2022/08/04 250 250 247 250 12,500
2022/08/03 249 250 249 249 7,000
2022/08/02 250 251 247 248 25,300
2022/08/01 250 251 250 250 11,500
2022/07/29 251 252 250 250 9,000
2022/07/28 252 252 251 251 10,700
2022/07/27 252 253 251 251 9,700
2022/07/26 253 253 251 253 8,200
2022/07/25 251 253 250 253 14,300
2022/07/22 253 253 251 251 11,100
2022/07/21 251 252 250 252 28,300
2022/07/20 252 254 251 251 26,800
2022/07/19 253 253 252 252 13,100
2022/07/15 254 256 252 252 23,400
2022/07/14 253 255 252 254 35,100
2022/07/13 252 254 252 252 19,900
2022/07/12 252 253 252 252 26,300
2022/07/11 256 256 252 252 26,300
2022/07/08 254 255 253 253 14,600
2022/07/07 253 256 253 253 15,900
2022/07/06 254 255 253 253 11,300
2022/07/05 255 257 254 254 15,200
2022/07/04 255 257 255 257 9,800
2022/07/01 255 258 255 255 7,200
2022/06/30 261 261 255 255 12,200
2022/06/29 257 261 255 261 23,800
2022/06/28 255 260 254 257 26,100
2022/06/27 265 265 259 259 12,500
2022/06/24 268 268 265 265 3,700
2022/06/23 260 265 260 265 3,100
2022/06/22 261 261 259 259 3,200
2022/06/21 257 260 257 260 7,600
2022/06/20 259 259 255 255 8,300
2022/06/17 261 261 255 255 20,100
2022/06/16 266 269 263 263 3,800
2022/06/15 268 269 264 264 6,700
2022/06/14 278 280 268 268 12,100
2022/06/13 284 284 280 281 10,900
2022/06/10 285 286 284 284 13,100
2022/06/09 283 288 283 288 5,600
2022/06/08 286 287 284 285 7,600
2022/06/07 287 288 284 286 5,600
2022/06/06 282 287 282 287 9,600
2022/06/03 284 286 280 285 12,500
2022/06/02 283 283 277 283 6,700
2022/06/01 275 276 273 276 6,200
2022/05/31 272 274 269 274 9,300
2022/05/30 265 275 261 275 32,100
2022/05/27 263 265 262 264 4,900
2022/05/26 264 266 262 262 6,000
2022/05/25 263 264 262 264 3,300
2022/05/24 266 266 262 263 5,400
2022/05/23 268 268 264 268 6,900
2022/05/20 262 262 261 262 4,000
2022/05/19 261 263 260 261 7,200
2022/05/18 264 265 262 265 5,000
2022/05/17 265 266 262 264 22,900
2022/05/16 270 272 268 270 8,700
2022/05/13 264 267 264 265 8,400
2022/05/12 264 265 264 264 6,200
2022/05/11 265 266 264 264 3,200
2022/05/10 268 268 263 265 5,100
2022/05/09 270 270 265 266 12,700
2022/05/06 276 276 265 268 29,500
2022/05/02 266 271 266 270 2,200
2022/04/28 270 274 265 268 9,900
2022/04/27 265 282 263 269 20,800
2022/04/26 263 266 263 266 6,600
2022/04/25 262 265 262 263 11,300
2022/04/22 269 270 268 269 5,400
2022/04/21 269 271 269 271 5,000
2022/04/20 266 270 266 270 15,600
2022/04/19 268 274 268 271 5,100
2022/04/18 271 272 269 270 7,300
2022/04/15 272 279 272 277 3,600
2022/04/14 273 275 273 274 4,500
2022/04/13 272 275 271 273 12,300
2022/04/12 282 282 267 273 26,000
2022/04/11 280 286 279 282 7,900
2022/04/08 280 283 279 281 18,300
2022/04/07 285 286 279 279 10,300
2022/04/06 290 290 286 286 5,800
2022/04/05 290 290 286 288 6,200
2022/04/04 291 291 283 288 4,700
2022/04/01 280 284 279 283 5,700
2022/03/31 288 288 287 287 10,300
2022/03/30 292 292 287 290 5,800
2022/03/29 290 291 288 291 12,500
2022/03/28 293 293 287 288 7,000
2022/03/25 295 295 290 290 12,000
2022/03/24 294 297 292 295 6,900
2022/03/23 294 298 294 294 12,900
2022/03/22 291 294 290 294 10,400
2022/03/18 287 291 287 291 10,500
2022/03/17 291 291 286 291 11,600
2022/03/16 291 291 285 288 15,900
2022/03/15 291 293 280 286 23,200
2022/03/14 284 288 284 286 7,100
2022/03/11 280 287 280 284 13,700
2022/03/10 283 295 283 295 11,600
2022/03/09 282 289 282 283 7,300
2022/03/08 278 289 278 279 12,300
2022/03/07 284 286 275 279 32,600
2022/03/04 296 296 284 284 29,900
2022/03/03 295 299 295 296 14,600
2022/03/02 294 298 290 297 14,100
2022/03/01 298 299 294 295 19,500
2022/02/28 291 303 290 298 27,600
2022/02/25 285 290 283 287 27,800
2022/02/24 287 289 282 283 42,300
2022/02/22 301 305 299 299 8,300
2022/02/21 302 305 299 304 10,100
2022/02/18 284 302 284 302 17,700
2022/02/17 304 306 299 300 5,600
2022/02/16 305 305 302 304 7,800
2022/02/15 305 305 301 301 7,500
2022/02/14 304 306 302 304 18,900
2022/02/10 308 308 301 306 12,100
2022/02/09 300 306 299 306 12,700
2022/02/08 301 303 299 299 17,700
2022/02/07 302 306 299 301 69,200
2022/02/04 300 303 295 295 20,500
2022/02/03 301 306 299 303 34,800
2022/02/02 296 310 295 304 60,200
2022/02/01 291 296 291 296 19,200
2022/01/31 295 296 288 295 22,600
2022/01/28 283 298 282 298 26,600
2022/01/27 283 287 277 282 25,400
2022/01/26 288 288 282 284 7,800
2022/01/25 276 289 276 287 28,900
2022/01/24 282 284 280 284 7,800
2022/01/21 268 286 268 286 21,500
2022/01/20 267 281 267 276 18,500
2022/01/19 261 272 261 267 37,700
2022/01/18 280 284 263 268 39,800
2022/01/17 281 287 281 281 26,000
2022/01/14 277 288 276 284 33,800
2022/01/13 287 289 280 280 39,900
2022/01/12 288 293 284 287 45,600
2022/01/11 284 289 283 288 28,600
2022/01/07 280 288 280 283 39,200
2022/01/06 290 292 280 280 38,400
2022/01/05 296 304 290 290 41,000
2022/01/04 290 301 285 299 51,700

このページの先頭へ