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 |