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 |
---|---|---|---|---|---|
2023/12/29 | 357 | 362 | 357 | 362 | 14,500 |
2023/12/28 | 354 | 360 | 354 | 360 | 8,900 |
2023/12/27 | 357 | 358 | 353 | 358 | 18,400 |
2023/12/26 | 352 | 357 | 352 | 356 | 10,400 |
2023/12/25 | 354 | 356 | 351 | 353 | 17,000 |
2023/12/22 | 359 | 359 | 355 | 358 | 14,000 |
2023/12/21 | 356 | 359 | 356 | 359 | 5,400 |
2023/12/20 | 359 | 359 | 357 | 358 | 15,600 |
2023/12/19 | 359 | 359 | 356 | 359 | 7,900 |
2023/12/18 | 354 | 358 | 353 | 358 | 14,700 |
2023/12/15 | 354 | 356 | 351 | 355 | 14,500 |
2023/12/14 | 359 | 359 | 353 | 355 | 18,300 |
2023/12/13 | 359 | 362 | 359 | 361 | 8,700 |
2023/12/12 | 363 | 366 | 358 | 361 | 28,800 |
2023/12/11 | 356 | 364 | 356 | 363 | 18,200 |
2023/12/08 | 365 | 365 | 350 | 356 | 127,000 |
2023/12/07 | 369 | 370 | 365 | 365 | 39,900 |
2023/12/06 | 359 | 371 | 359 | 369 | 37,500 |
2023/12/05 | 371 | 371 | 363 | 363 | 32,500 |
2023/12/04 | 375 | 375 | 369 | 373 | 80,000 |
2023/12/01 | 368 | 374 | 366 | 370 | 54,800 |
2023/11/30 | 364 | 373 | 359 | 368 | 79,100 |
2023/11/29 | 358 | 362 | 356 | 361 | 26,300 |
2023/11/28 | 354 | 358 | 354 | 358 | 9,300 |
2023/11/27 | 355 | 358 | 354 | 358 | 12,900 |
2023/11/24 | 353 | 356 | 353 | 353 | 5,900 |
2023/11/22 | 352 | 356 | 352 | 354 | 13,300 |
2023/11/21 | 350 | 354 | 350 | 352 | 17,700 |
2023/11/20 | 356 | 356 | 350 | 350 | 59,900 |
2023/11/17 | 348 | 353 | 347 | 353 | 11,700 |
2023/11/16 | 351 | 351 | 346 | 348 | 11,200 |
2023/11/15 | 351 | 352 | 346 | 348 | 31,800 |
2023/11/14 | 352 | 354 | 348 | 349 | 15,900 |
2023/11/13 | 358 | 358 | 351 | 352 | 34,400 |
2023/11/10 | 355 | 359 | 351 | 358 | 82,300 |
2023/11/09 | 352 | 356 | 347 | 355 | 146,100 |
2023/11/08 | 353 | 354 | 346 | 352 | 59,500 |
2023/11/07 | 339 | 355 | 336 | 355 | 265,000 |
2023/11/06 | 329 | 331 | 329 | 330 | 23,500 |
2023/11/02 | 332 | 332 | 326 | 329 | 51,900 |
2023/11/01 | 331 | 333 | 329 | 330 | 55,100 |
2023/10/31 | 327 | 333 | 323 | 330 | 75,100 |
2023/10/30 | 340 | 343 | 321 | 321 | 211,000 |
2023/10/27 | 332 | 338 | 332 | 337 | 25,000 |
2023/10/26 | 332 | 335 | 330 | 331 | 17,400 |
2023/10/25 | 334 | 336 | 333 | 333 | 16,800 |
2023/10/24 | 332 | 335 | 327 | 334 | 37,800 |
2023/10/23 | 329 | 332 | 328 | 329 | 21,200 |
2023/10/20 | 334 | 335 | 331 | 332 | 18,100 |
2023/10/19 | 333 | 336 | 332 | 334 | 13,700 |
2023/10/18 | 331 | 336 | 331 | 336 | 15,500 |
2023/10/17 | 328 | 337 | 328 | 331 | 47,600 |
2023/10/16 | 324 | 327 | 323 | 327 | 39,000 |
2023/10/13 | 331 | 332 | 326 | 327 | 121,400 |
2023/10/12 | 333 | 334 | 328 | 334 | 95,700 |
2023/10/11 | 335 | 336 | 333 | 333 | 56,800 |
2023/10/10 | 335 | 338 | 332 | 335 | 24,600 |
2023/10/06 | 336 | 336 | 333 | 333 | 14,200 |
2023/10/05 | 324 | 335 | 324 | 333 | 63,600 |
2023/10/04 | 333 | 333 | 323 | 324 | 72,000 |
2023/10/03 | 342 | 342 | 331 | 333 | 73,100 |
2023/10/02 | 342 | 345 | 340 | 341 | 27,400 |
2023/09/29 | 348 | 348 | 340 | 344 | 30,200 |
2023/09/28 | 344 | 348 | 344 | 346 | 30,000 |
2023/09/27 | 350 | 353 | 349 | 353 | 49,400 |
2023/09/26 | 350 | 351 | 348 | 350 | 47,200 |
2023/09/25 | 350 | 351 | 348 | 349 | 27,000 |
2023/09/22 | 350 | 351 | 347 | 348 | 23,100 |
2023/09/21 | 352 | 352 | 347 | 350 | 23,000 |
2023/09/20 | 357 | 357 | 347 | 348 | 56,400 |
2023/09/19 | 348 | 353 | 346 | 353 | 36,300 |
2023/09/15 | 349 | 349 | 344 | 346 | 48,900 |
2023/09/14 | 350 | 350 | 346 | 347 | 55,100 |
2023/09/13 | 349 | 350 | 346 | 347 | 33,700 |
2023/09/12 | 351 | 352 | 343 | 348 | 89,900 |
2023/09/11 | 356 | 360 | 347 | 348 | 113,200 |
2023/09/08 | 352 | 353 | 350 | 353 | 20,900 |
2023/09/07 | 355 | 357 | 350 | 350 | 76,600 |
2023/09/06 | 356 | 357 | 352 | 352 | 56,100 |
2023/09/05 | 353 | 356 | 352 | 356 | 20,100 |
2023/09/04 | 355 | 356 | 351 | 353 | 31,900 |
2023/09/01 | 348 | 353 | 348 | 353 | 25,800 |
2023/08/31 | 347 | 350 | 347 | 350 | 16,600 |
2023/08/30 | 346 | 348 | 344 | 346 | 22,900 |
2023/08/29 | 348 | 348 | 344 | 345 | 13,500 |
2023/08/28 | 351 | 352 | 342 | 344 | 60,600 |
2023/08/25 | 349 | 352 | 347 | 348 | 17,400 |
2023/08/24 | 351 | 354 | 349 | 349 | 24,100 |
2023/08/23 | 347 | 352 | 344 | 350 | 22,400 |
2023/08/22 | 349 | 352 | 345 | 345 | 43,500 |
2023/08/21 | 344 | 353 | 344 | 345 | 47,400 |
2023/08/18 | 343 | 346 | 340 | 344 | 31,200 |
2023/08/17 | 351 | 351 | 343 | 346 | 28,400 |
2023/08/16 | 356 | 356 | 346 | 351 | 46,700 |
2023/08/15 | 349 | 355 | 349 | 354 | 32,000 |
2023/08/14 | 346 | 351 | 346 | 349 | 15,000 |
2023/08/10 | 354 | 354 | 346 | 346 | 34,300 |
2023/08/09 | 353 | 355 | 351 | 351 | 18,400 |
2023/08/08 | 358 | 358 | 352 | 356 | 30,000 |
2023/08/07 | 361 | 361 | 355 | 357 | 39,600 |
2023/08/04 | 355 | 364 | 355 | 362 | 31,200 |
2023/08/03 | 361 | 363 | 354 | 355 | 42,300 |
2023/08/02 | 370 | 370 | 363 | 363 | 53,900 |
2023/08/01 | 372 | 373 | 369 | 370 | 24,700 |
2023/07/31 | 368 | 373 | 367 | 370 | 27,200 |
2023/07/28 | 368 | 370 | 361 | 364 | 122,200 |
2023/07/27 | 369 | 372 | 369 | 372 | 9,000 |
2023/07/26 | 370 | 370 | 365 | 369 | 16,700 |
2023/07/25 | 369 | 372 | 369 | 369 | 31,800 |
2023/07/24 | 370 | 378 | 369 | 371 | 69,500 |
2023/07/21 | 372 | 372 | 367 | 370 | 17,900 |
2023/07/20 | 370 | 371 | 367 | 369 | 23,600 |
2023/07/19 | 363 | 368 | 363 | 367 | 25,600 |
2023/07/18 | 361 | 367 | 360 | 363 | 9,600 |
2023/07/14 | 368 | 370 | 364 | 364 | 24,800 |
2023/07/13 | 363 | 371 | 361 | 368 | 51,900 |
2023/07/12 | 374 | 374 | 364 | 366 | 91,100 |
2023/07/11 | 373 | 376 | 368 | 374 | 73,800 |
2023/07/10 | 380 | 383 | 374 | 376 | 75,000 |
2023/07/07 | 370 | 386 | 370 | 382 | 81,200 |
2023/07/06 | 371 | 376 | 369 | 372 | 107,400 |
2023/07/05 | 367 | 374 | 365 | 373 | 147,800 |
2023/07/04 | 361 | 371 | 360 | 369 | 117,000 |
2023/07/03 | 355 | 361 | 355 | 359 | 47,600 |
2023/06/30 | 356 | 358 | 353 | 355 | 22,200 |
2023/06/29 | 353 | 356 | 352 | 355 | 49,100 |
2023/06/28 | 353 | 355 | 350 | 353 | 31,600 |
2023/06/27 | 351 | 352 | 346 | 350 | 39,500 |
2023/06/26 | 358 | 359 | 351 | 351 | 28,700 |
2023/06/23 | 353 | 360 | 352 | 357 | 133,900 |
2023/06/22 | 350 | 354 | 348 | 351 | 44,800 |
2023/06/21 | 343 | 349 | 343 | 349 | 41,700 |
2023/06/20 | 345 | 346 | 341 | 344 | 22,100 |
2023/06/19 | 341 | 345 | 340 | 345 | 26,100 |
2023/06/16 | 340 | 343 | 339 | 342 | 33,400 |
2023/06/15 | 343 | 343 | 337 | 337 | 38,300 |
2023/06/14 | 344 | 344 | 340 | 343 | 49,500 |
2023/06/13 | 346 | 346 | 342 | 344 | 67,800 |
2023/06/12 | 345 | 345 | 340 | 343 | 42,300 |
2023/06/09 | 338 | 341 | 335 | 337 | 71,700 |
2023/06/08 | 337 | 342 | 335 | 337 | 59,200 |
2023/06/07 | 340 | 340 | 334 | 337 | 57,500 |
2023/06/06 | 337 | 339 | 334 | 337 | 22,200 |
2023/06/05 | 336 | 341 | 336 | 339 | 40,700 |
2023/06/02 | 333 | 339 | 332 | 336 | 76,700 |
2023/06/01 | 336 | 340 | 335 | 337 | 46,600 |
2023/05/31 | 340 | 342 | 335 | 336 | 72,400 |
2023/05/30 | 344 | 346 | 337 | 342 | 103,200 |
2023/05/29 | 350 | 351 | 344 | 344 | 67,400 |
2023/05/26 | 350 | 354 | 344 | 350 | 131,700 |
2023/05/25 | 351 | 358 | 342 | 350 | 247,400 |
2023/05/24 | 347 | 356 | 346 | 352 | 52,500 |
2023/05/23 | 355 | 355 | 344 | 347 | 76,400 |
2023/05/22 | 350 | 355 | 350 | 353 | 30,600 |
2023/05/19 | 351 | 353 | 346 | 349 | 34,600 |
2023/05/18 | 344 | 352 | 344 | 350 | 50,800 |
2023/05/17 | 343 | 346 | 341 | 342 | 28,400 |
2023/05/16 | 350 | 350 | 341 | 345 | 129,000 |
2023/05/15 | 341 | 345 | 337 | 342 | 91,400 |
2023/05/12 | 342 | 346 | 340 | 344 | 92,300 |
2023/05/11 | 338 | 352 | 336 | 347 | 101,300 |
2023/05/10 | 347 | 347 | 339 | 340 | 107,600 |
2023/05/09 | 345 | 353 | 344 | 350 | 86,100 |
2023/05/08 | 359 | 360 | 343 | 346 | 191,500 |
2023/05/02 | 363 | 367 | 358 | 359 | 116,400 |
2023/05/01 | 375 | 377 | 370 | 370 | 51,800 |
2023/04/28 | 372 | 377 | 369 | 376 | 42,000 |
2023/04/27 | 368 | 378 | 368 | 372 | 158,100 |
2023/04/26 | 362 | 371 | 358 | 370 | 110,400 |
2023/04/25 | 366 | 374 | 362 | 365 | 123,100 |
2023/04/24 | 367 | 367 | 353 | 362 | 159,300 |
2023/04/21 | 371 | 371 | 365 | 367 | 85,300 |
2023/04/20 | 368 | 375 | 368 | 372 | 41,100 |
2023/04/19 | 376 | 377 | 367 | 370 | 78,100 |
2023/04/18 | 375 | 379 | 373 | 376 | 34,100 |
2023/04/17 | 386 | 386 | 372 | 374 | 97,700 |
2023/04/14 | 392 | 392 | 381 | 384 | 83,500 |
2023/04/13 | 390 | 396 | 388 | 391 | 56,300 |
2023/04/12 | 392 | 400 | 392 | 395 | 76,500 |
2023/04/11 | 394 | 395 | 389 | 390 | 85,900 |
2023/04/10 | 377 | 394 | 377 | 392 | 114,700 |
2023/04/07 | 386 | 389 | 375 | 376 | 103,600 |
2023/04/06 | 388 | 389 | 382 | 386 | 63,600 |
2023/04/05 | 385 | 400 | 385 | 388 | 97,300 |
2023/04/04 | 385 | 394 | 385 | 388 | 128,100 |
2023/04/03 | 390 | 401 | 389 | 397 | 96,700 |
2023/03/31 | 374 | 387 | 374 | 386 | 83,300 |
2023/03/30 | 363 | 378 | 363 | 374 | 94,500 |
2023/03/29 | 373 | 375 | 367 | 369 | 111,900 |
2023/03/28 | 380 | 380 | 367 | 368 | 60,900 |
2023/03/27 | 371 | 382 | 369 | 378 | 118,400 |
2023/03/24 | 365 | 371 | 362 | 369 | 54,400 |
2023/03/23 | 362 | 369 | 359 | 369 | 46,700 |
2023/03/22 | 365 | 368 | 361 | 365 | 42,300 |
2023/03/20 | 370 | 377 | 360 | 362 | 162,500 |
2023/03/17 | 353 | 368 | 352 | 368 | 100,600 |
2023/03/16 | 347 | 351 | 342 | 350 | 119,500 |
2023/03/15 | 357 | 363 | 347 | 354 | 154,200 |
2023/03/14 | 358 | 358 | 349 | 352 | 138,000 |
2023/03/13 | 358 | 373 | 357 | 362 | 228,000 |
2023/03/10 | 377 | 394 | 363 | 363 | 238,100 |
2023/03/09 | 374 | 382 | 370 | 382 | 88,600 |
2023/03/08 | 373 | 377 | 371 | 374 | 66,500 |
2023/03/07 | 368 | 379 | 368 | 379 | 73,400 |
2023/03/06 | 377 | 377 | 365 | 368 | 127,200 |
2023/03/03 | 373 | 392 | 373 | 375 | 276,400 |
2023/03/02 | 356 | 375 | 355 | 373 | 376,300 |
2023/03/01 | 345 | 347 | 343 | 345 | 35,700 |
2023/02/28 | 347 | 349 | 344 | 345 | 42,300 |
2023/02/27 | 342 | 352 | 341 | 348 | 107,700 |
2023/02/24 | 337 | 346 | 337 | 340 | 79,200 |
2023/02/22 | 341 | 341 | 336 | 337 | 61,800 |
2023/02/21 | 338 | 345 | 336 | 343 | 118,800 |
2023/02/20 | 332 | 338 | 330 | 338 | 49,000 |
2023/02/17 | 331 | 333 | 330 | 331 | 20,300 |
2023/02/16 | 330 | 335 | 329 | 333 | 61,900 |
2023/02/15 | 334 | 336 | 327 | 329 | 79,600 |
2023/02/14 | 336 | 338 | 331 | 335 | 76,700 |
2023/02/13 | 332 | 338 | 328 | 336 | 132,700 |
2023/02/10 | 340 | 343 | 330 | 330 | 137,800 |
2023/02/09 | 330 | 347 | 330 | 343 | 161,800 |
2023/02/08 | 337 | 341 | 327 | 331 | 308,800 |
2023/02/07 | 335 | 348 | 334 | 337 | 250,600 |
2023/02/06 | 325 | 337 | 324 | 333 | 602,800 |
2023/02/03 | 351 | 354 | 345 | 353 | 178,600 |
2023/02/02 | 355 | 355 | 345 | 347 | 80,500 |
2023/02/01 | 355 | 358 | 346 | 351 | 93,500 |
2023/01/31 | 346 | 353 | 344 | 352 | 86,200 |
2023/01/30 | 337 | 346 | 337 | 342 | 149,400 |
2023/01/27 | 332 | 336 | 332 | 334 | 36,200 |
2023/01/26 | 333 | 334 | 331 | 332 | 23,400 |
2023/01/25 | 334 | 335 | 331 | 331 | 30,400 |
2023/01/24 | 332 | 336 | 332 | 332 | 34,800 |
2023/01/23 | 337 | 337 | 329 | 331 | 36,400 |
2023/01/20 | 322 | 334 | 322 | 334 | 67,500 |
2023/01/19 | 321 | 325 | 320 | 322 | 29,000 |
2023/01/18 | 319 | 324 | 318 | 321 | 32,300 |
2023/01/17 | 319 | 323 | 318 | 318 | 44,300 |
2023/01/16 | 325 | 325 | 316 | 318 | 65,600 |
2023/01/13 | 318 | 327 | 316 | 324 | 94,100 |
2023/01/12 | 329 | 330 | 318 | 319 | 126,800 |
2023/01/11 | 330 | 334 | 328 | 328 | 108,600 |
2023/01/10 | 331 | 335 | 327 | 328 | 75,700 |
2023/01/06 | 326 | 334 | 326 | 330 | 52,300 |
2023/01/05 | 335 | 335 | 328 | 328 | 41,600 |
2023/01/04 | 341 | 341 | 332 | 332 | 44,200 |