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 |
|---|---|---|---|---|---|
| 2024/12/30 | 307 | 308 | 305 | 308 | 19,200 |
| 2024/12/27 | 301 | 307 | 301 | 307 | 22,000 |
| 2024/12/26 | 302 | 304 | 302 | 302 | 17,000 |
| 2024/12/25 | 306 | 306 | 300 | 304 | 27,500 |
| 2024/12/24 | 304 | 305 | 298 | 305 | 38,000 |
| 2024/12/23 | 303 | 308 | 300 | 306 | 40,800 |
| 2024/12/20 | 301 | 304 | 301 | 303 | 22,200 |
| 2024/12/19 | 302 | 303 | 301 | 301 | 14,300 |
| 2024/12/18 | 300 | 302 | 298 | 302 | 21,500 |
| 2024/12/17 | 300 | 302 | 299 | 301 | 25,400 |
| 2024/12/16 | 302 | 304 | 297 | 301 | 25,700 |
| 2024/12/13 | 305 | 305 | 302 | 304 | 7,000 |
| 2024/12/12 | 304 | 305 | 302 | 305 | 11,100 |
| 2024/12/11 | 304 | 304 | 301 | 304 | 11,200 |
| 2024/12/10 | 300 | 305 | 300 | 304 | 30,000 |
| 2024/12/09 | 303 | 304 | 297 | 299 | 38,400 |
| 2024/12/06 | 304 | 304 | 302 | 303 | 5,900 |
| 2024/12/05 | 303 | 304 | 302 | 304 | 5,200 |
| 2024/12/04 | 305 | 306 | 301 | 303 | 13,900 |
| 2024/12/03 | 305 | 306 | 303 | 305 | 5,300 |
| 2024/12/02 | 307 | 307 | 304 | 305 | 2,300 |
| 2024/11/29 | 306 | 307 | 303 | 306 | 7,600 |
| 2024/11/28 | 304 | 309 | 304 | 306 | 9,600 |
| 2024/11/27 | 306 | 308 | 303 | 303 | 8,200 |
| 2024/11/26 | 308 | 310 | 306 | 307 | 6,400 |
| 2024/11/25 | 305 | 310 | 305 | 310 | 12,900 |
| 2024/11/22 | 303 | 306 | 303 | 304 | 18,200 |
| 2024/11/21 | 303 | 305 | 302 | 303 | 1,200 |
| 2024/11/20 | 305 | 306 | 302 | 302 | 12,200 |
| 2024/11/19 | 302 | 307 | 301 | 304 | 10,500 |
| 2024/11/18 | 303 | 308 | 293 | 301 | 29,400 |
| 2024/11/15 | 300 | 307 | 298 | 304 | 16,900 |
| 2024/11/14 | 307 | 307 | 300 | 301 | 34,200 |
| 2024/11/13 | 306 | 309 | 306 | 306 | 5,000 |
| 2024/11/12 | 307 | 308 | 306 | 306 | 9,700 |
| 2024/11/11 | 305 | 308 | 303 | 307 | 8,300 |
| 2024/11/08 | 309 | 314 | 306 | 306 | 10,800 |
| 2024/11/07 | 306 | 309 | 306 | 309 | 4,000 |
| 2024/11/06 | 311 | 311 | 305 | 305 | 15,800 |
| 2024/11/05 | 312 | 313 | 309 | 310 | 15,000 |
| 2024/11/01 | 306 | 309 | 305 | 309 | 10,500 |
| 2024/10/31 | 293 | 305 | 293 | 305 | 30,100 |
| 2024/10/30 | 303 | 304 | 285 | 293 | 215,800 |
| 2024/10/29 | 306 | 308 | 304 | 305 | 9,100 |
| 2024/10/28 | 304 | 308 | 304 | 304 | 18,600 |
| 2024/10/25 | 310 | 310 | 303 | 306 | 26,700 |
| 2024/10/24 | 304 | 308 | 304 | 306 | 13,100 |
| 2024/10/23 | 309 | 310 | 305 | 306 | 30,600 |
| 2024/10/22 | 314 | 314 | 309 | 310 | 24,100 |
| 2024/10/21 | 314 | 318 | 313 | 314 | 9,900 |
| 2024/10/18 | 317 | 317 | 314 | 314 | 4,600 |
| 2024/10/17 | 315 | 318 | 315 | 316 | 5,400 |
| 2024/10/16 | 318 | 321 | 316 | 316 | 12,300 |
| 2024/10/15 | 320 | 321 | 316 | 318 | 30,400 |
| 2024/10/11 | 320 | 322 | 320 | 321 | 9,600 |
| 2024/10/10 | 321 | 322 | 320 | 321 | 16,100 |
| 2024/10/09 | 325 | 325 | 321 | 322 | 10,900 |
| 2024/10/08 | 326 | 326 | 324 | 324 | 10,500 |
| 2024/10/07 | 328 | 328 | 326 | 327 | 8,900 |
| 2024/10/04 | 327 | 328 | 325 | 327 | 9,300 |
| 2024/10/03 | 329 | 329 | 327 | 328 | 3,900 |
| 2024/10/02 | 332 | 333 | 327 | 329 | 15,800 |
| 2024/10/01 | 328 | 331 | 328 | 331 | 4,500 |
| 2024/09/30 | 324 | 330 | 324 | 328 | 8,900 |
| 2024/09/27 | 341 | 341 | 330 | 332 | 17,900 |
| 2024/09/26 | 337 | 340 | 337 | 340 | 9,000 |
| 2024/09/25 | 338 | 340 | 337 | 337 | 9,900 |
| 2024/09/24 | 336 | 341 | 336 | 338 | 15,400 |
| 2024/09/20 | 333 | 338 | 332 | 335 | 15,300 |
| 2024/09/19 | 329 | 332 | 328 | 332 | 4,200 |
| 2024/09/18 | 330 | 330 | 326 | 329 | 2,800 |
| 2024/09/17 | 329 | 331 | 327 | 329 | 12,500 |
| 2024/09/13 | 334 | 334 | 328 | 329 | 12,000 |
| 2024/09/12 | 332 | 334 | 332 | 334 | 4,300 |
| 2024/09/11 | 333 | 334 | 329 | 332 | 17,800 |
| 2024/09/10 | 335 | 335 | 331 | 333 | 8,300 |
| 2024/09/09 | 330 | 334 | 330 | 334 | 7,400 |
| 2024/09/06 | 337 | 339 | 332 | 332 | 13,900 |
| 2024/09/05 | 335 | 338 | 335 | 337 | 1,800 |
| 2024/09/04 | 339 | 340 | 334 | 335 | 16,700 |
| 2024/09/03 | 340 | 342 | 340 | 340 | 11,000 |
| 2024/09/02 | 338 | 342 | 337 | 342 | 6,400 |
| 2024/08/30 | 337 | 339 | 336 | 337 | 3,800 |
| 2024/08/29 | 336 | 338 | 336 | 336 | 5,600 |
| 2024/08/28 | 336 | 336 | 334 | 336 | 2,700 |
| 2024/08/27 | 333 | 336 | 333 | 336 | 6,100 |
| 2024/08/26 | 333 | 335 | 333 | 333 | 3,600 |
| 2024/08/23 | 333 | 337 | 332 | 333 | 6,500 |
| 2024/08/22 | 334 | 340 | 334 | 336 | 8,700 |
| 2024/08/21 | 335 | 336 | 334 | 336 | 3,200 |
| 2024/08/20 | 331 | 335 | 331 | 335 | 6,400 |
| 2024/08/19 | 334 | 334 | 330 | 330 | 12,100 |
| 2024/08/16 | 329 | 333 | 329 | 331 | 10,300 |
| 2024/08/15 | 330 | 331 | 328 | 328 | 13,700 |
| 2024/08/14 | 331 | 333 | 330 | 330 | 10,800 |
| 2024/08/13 | 333 | 333 | 328 | 330 | 27,800 |
| 2024/08/09 | 333 | 335 | 331 | 335 | 10,100 |
| 2024/08/08 | 327 | 333 | 324 | 328 | 13,200 |
| 2024/08/07 | 328 | 338 | 325 | 330 | 24,900 |
| 2024/08/06 | 305 | 330 | 305 | 327 | 38,400 |
| 2024/08/05 | 330 | 331 | 300 | 305 | 129,600 |
| 2024/08/02 | 339 | 340 | 335 | 335 | 64,500 |
| 2024/08/01 | 344 | 344 | 341 | 344 | 12,200 |
| 2024/07/31 | 340 | 344 | 340 | 343 | 23,400 |
| 2024/07/30 | 347 | 347 | 338 | 338 | 86,900 |
| 2024/07/29 | 348 | 349 | 345 | 347 | 9,900 |
| 2024/07/26 | 345 | 348 | 345 | 347 | 6,600 |
| 2024/07/25 | 343 | 347 | 343 | 345 | 22,000 |
| 2024/07/24 | 345 | 347 | 344 | 344 | 12,600 |
| 2024/07/23 | 350 | 350 | 344 | 344 | 45,100 |
| 2024/07/22 | 350 | 350 | 345 | 348 | 41,000 |
| 2024/07/19 | 352 | 352 | 348 | 349 | 7,400 |
| 2024/07/18 | 350 | 351 | 347 | 351 | 14,900 |
| 2024/07/17 | 347 | 350 | 347 | 350 | 19,200 |
| 2024/07/16 | 350 | 352 | 347 | 348 | 28,300 |
| 2024/07/12 | 349 | 351 | 349 | 349 | 17,700 |
| 2024/07/11 | 347 | 350 | 347 | 349 | 12,900 |
| 2024/07/10 | 346 | 348 | 346 | 347 | 10,000 |
| 2024/07/09 | 350 | 354 | 345 | 345 | 27,100 |
| 2024/07/08 | 352 | 353 | 350 | 350 | 9,500 |
| 2024/07/05 | 353 | 353 | 351 | 352 | 10,900 |
| 2024/07/04 | 353 | 354 | 351 | 352 | 8,700 |
| 2024/07/03 | 356 | 356 | 352 | 353 | 23,900 |
| 2024/07/02 | 356 | 356 | 355 | 355 | 7,700 |
| 2024/07/01 | 355 | 356 | 355 | 355 | 14,200 |
| 2024/06/28 | 356 | 356 | 355 | 355 | 6,200 |
| 2024/06/27 | 355 | 356 | 355 | 355 | 14,600 |
| 2024/06/26 | 357 | 357 | 356 | 356 | 25,200 |
| 2024/06/25 | 360 | 360 | 355 | 356 | 14,400 |
| 2024/06/24 | 356 | 358 | 353 | 353 | 20,000 |
| 2024/06/21 | 357 | 360 | 357 | 360 | 19,100 |
| 2024/06/20 | 357 | 358 | 357 | 357 | 4,100 |
| 2024/06/19 | 357 | 358 | 357 | 357 | 17,100 |
| 2024/06/18 | 354 | 358 | 353 | 358 | 35,800 |
| 2024/06/17 | 350 | 358 | 350 | 357 | 67,600 |
| 2024/06/14 | 355 | 357 | 350 | 352 | 23,100 |
| 2024/06/13 | 352 | 355 | 351 | 355 | 51,300 |
| 2024/06/12 | 348 | 352 | 348 | 351 | 24,900 |
| 2024/06/11 | 345 | 348 | 345 | 348 | 41,600 |
| 2024/06/10 | 344 | 346 | 344 | 345 | 17,600 |
| 2024/06/07 | 344 | 346 | 344 | 344 | 4,600 |
| 2024/06/06 | 348 | 348 | 344 | 344 | 15,200 |
| 2024/06/05 | 343 | 347 | 342 | 346 | 16,000 |
| 2024/06/04 | 342 | 346 | 342 | 342 | 12,200 |
| 2024/06/03 | 342 | 343 | 341 | 343 | 5,200 |
| 2024/05/31 | 343 | 343 | 340 | 341 | 13,500 |
| 2024/05/30 | 339 | 342 | 339 | 340 | 15,900 |
| 2024/05/29 | 340 | 341 | 339 | 339 | 8,100 |
| 2024/05/28 | 340 | 342 | 339 | 339 | 13,100 |
| 2024/05/27 | 341 | 342 | 339 | 340 | 13,000 |
| 2024/05/24 | 340 | 341 | 339 | 341 | 5,600 |
| 2024/05/23 | 339 | 341 | 339 | 340 | 9,000 |
| 2024/05/22 | 340 | 341 | 339 | 339 | 17,400 |
| 2024/05/21 | 340 | 342 | 339 | 340 | 31,400 |
| 2024/05/20 | 341 | 342 | 340 | 341 | 18,400 |
| 2024/05/17 | 341 | 342 | 340 | 341 | 7,200 |
| 2024/05/16 | 345 | 345 | 340 | 341 | 11,100 |
| 2024/05/15 | 344 | 345 | 340 | 340 | 18,800 |
| 2024/05/14 | 342 | 344 | 342 | 344 | 6,800 |
| 2024/05/13 | 343 | 345 | 342 | 343 | 16,600 |
| 2024/05/10 | 343 | 345 | 342 | 343 | 7,700 |
| 2024/05/09 | 341 | 344 | 341 | 343 | 5,400 |
| 2024/05/08 | 343 | 344 | 341 | 341 | 21,000 |
| 2024/05/07 | 345 | 345 | 342 | 342 | 18,600 |
| 2024/05/02 | 343 | 345 | 342 | 343 | 14,100 |
| 2024/05/01 | 343 | 346 | 343 | 345 | 13,100 |
| 2024/04/30 | 341 | 345 | 340 | 345 | 28,700 |
| 2024/04/26 | 347 | 347 | 338 | 338 | 82,800 |
| 2024/04/25 | 347 | 347 | 345 | 345 | 9,300 |
| 2024/04/24 | 348 | 349 | 346 | 347 | 16,900 |
| 2024/04/23 | 348 | 349 | 346 | 346 | 14,100 |
| 2024/04/22 | 344 | 348 | 344 | 348 | 22,800 |
| 2024/04/19 | 345 | 345 | 340 | 341 | 26,800 |
| 2024/04/18 | 342 | 344 | 342 | 342 | 8,500 |
| 2024/04/17 | 344 | 344 | 341 | 342 | 16,800 |
| 2024/04/16 | 345 | 345 | 341 | 344 | 27,700 |
| 2024/04/15 | 347 | 348 | 345 | 346 | 8,000 |
| 2024/04/12 | 346 | 347 | 344 | 347 | 24,600 |
| 2024/04/11 | 348 | 348 | 344 | 345 | 13,500 |
| 2024/04/10 | 345 | 348 | 345 | 346 | 9,500 |
| 2024/04/09 | 345 | 347 | 344 | 347 | 12,800 |
| 2024/04/08 | 346 | 347 | 345 | 345 | 14,400 |
| 2024/04/05 | 342 | 345 | 342 | 345 | 9,500 |
| 2024/04/04 | 345 | 347 | 342 | 344 | 48,200 |
| 2024/04/03 | 344 | 347 | 340 | 343 | 44,200 |
| 2024/04/02 | 348 | 349 | 344 | 346 | 21,700 |
| 2024/04/01 | 348 | 350 | 345 | 345 | 24,700 |
| 2024/03/29 | 345 | 348 | 345 | 348 | 18,500 |
| 2024/03/28 | 346 | 349 | 344 | 345 | 46,300 |
| 2024/03/27 | 350 | 351 | 348 | 351 | 62,600 |
| 2024/03/26 | 348 | 350 | 343 | 346 | 59,100 |
| 2024/03/25 | 354 | 354 | 346 | 348 | 90,600 |
| 2024/03/22 | 354 | 354 | 350 | 352 | 52,000 |
| 2024/03/21 | 356 | 356 | 349 | 352 | 92,400 |
| 2024/03/19 | 354 | 355 | 352 | 354 | 17,500 |
| 2024/03/18 | 353 | 355 | 352 | 353 | 22,600 |
| 2024/03/15 | 356 | 356 | 353 | 353 | 15,100 |
| 2024/03/14 | 355 | 356 | 350 | 356 | 43,100 |
| 2024/03/13 | 349 | 352 | 347 | 352 | 26,300 |
| 2024/03/12 | 348 | 351 | 344 | 351 | 62,200 |
| 2024/03/11 | 352 | 353 | 341 | 348 | 79,100 |
| 2024/03/08 | 350 | 353 | 348 | 350 | 22,900 |
| 2024/03/07 | 356 | 356 | 345 | 352 | 52,400 |
| 2024/03/06 | 350 | 356 | 349 | 355 | 21,000 |
| 2024/03/05 | 350 | 351 | 348 | 348 | 14,000 |
| 2024/03/04 | 352 | 355 | 344 | 350 | 71,100 |
| 2024/03/01 | 354 | 354 | 350 | 352 | 13,000 |
| 2024/02/29 | 353 | 357 | 351 | 352 | 14,800 |
| 2024/02/28 | 356 | 357 | 353 | 353 | 16,900 |
| 2024/02/27 | 356 | 359 | 352 | 352 | 15,300 |
| 2024/02/26 | 359 | 360 | 355 | 355 | 24,300 |
| 2024/02/22 | 348 | 359 | 347 | 359 | 49,000 |
| 2024/02/21 | 353 | 354 | 346 | 347 | 42,400 |
| 2024/02/20 | 353 | 358 | 353 | 354 | 21,900 |
| 2024/02/19 | 351 | 355 | 350 | 353 | 31,700 |
| 2024/02/16 | 345 | 354 | 344 | 351 | 54,100 |
| 2024/02/15 | 351 | 351 | 339 | 339 | 85,500 |
| 2024/02/14 | 352 | 353 | 347 | 349 | 94,300 |
| 2024/02/13 | 357 | 358 | 352 | 353 | 82,200 |
| 2024/02/09 | 358 | 362 | 357 | 357 | 34,700 |
| 2024/02/08 | 360 | 362 | 358 | 358 | 35,200 |
| 2024/02/07 | 360 | 367 | 360 | 361 | 43,600 |
| 2024/02/06 | 360 | 367 | 357 | 360 | 208,700 |
| 2024/02/05 | 372 | 378 | 370 | 373 | 128,000 |
| 2024/02/02 | 373 | 374 | 371 | 372 | 21,700 |
| 2024/02/01 | 372 | 372 | 370 | 370 | 25,200 |
| 2024/01/31 | 367 | 373 | 366 | 372 | 26,800 |
| 2024/01/30 | 371 | 375 | 365 | 365 | 128,100 |
| 2024/01/29 | 372 | 375 | 368 | 373 | 38,200 |
| 2024/01/26 | 370 | 370 | 366 | 368 | 19,400 |
| 2024/01/25 | 370 | 370 | 366 | 368 | 24,000 |
| 2024/01/24 | 370 | 370 | 367 | 368 | 29,000 |
| 2024/01/23 | 371 | 371 | 366 | 367 | 25,300 |
| 2024/01/22 | 365 | 370 | 365 | 367 | 42,900 |
| 2024/01/19 | 368 | 368 | 364 | 365 | 29,700 |
| 2024/01/18 | 371 | 371 | 368 | 368 | 21,300 |
| 2024/01/17 | 371 | 374 | 366 | 368 | 25,100 |
| 2024/01/16 | 373 | 374 | 366 | 368 | 24,700 |
| 2024/01/15 | 369 | 378 | 365 | 374 | 67,200 |
| 2024/01/12 | 371 | 371 | 362 | 365 | 89,100 |
| 2024/01/11 | 372 | 373 | 369 | 371 | 42,500 |
| 2024/01/10 | 375 | 375 | 370 | 370 | 38,800 |
| 2024/01/09 | 370 | 374 | 370 | 374 | 29,700 |
| 2024/01/05 | 365 | 372 | 364 | 372 | 35,200 |
| 2024/01/04 | 362 | 365 | 358 | 365 | 25,600 |