ハリマビステム(9780)の株価時系列情報
ハリマビステム(9780)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 915 | 934 | 915 | 927 | 4,900 |
| 2025/07/30 | 913 | 924 | 898 | 904 | 4,400 |
| 2025/07/29 | 919 | 930 | 906 | 906 | 6,700 |
| 2025/07/28 | 905 | 919 | 889 | 919 | 17,100 |
| 2025/07/25 | 880 | 890 | 871 | 890 | 5,500 |
| 2025/07/24 | 892 | 907 | 880 | 880 | 6,200 |
| 2025/07/23 | 909 | 930 | 895 | 896 | 13,000 |
| 2025/07/22 | 885 | 897 | 881 | 897 | 11,200 |
| 2025/07/18 | 862 | 875 | 862 | 875 | 8,500 |
| 2025/07/17 | 866 | 879 | 856 | 860 | 11,900 |
| 2025/07/16 | 847 | 854 | 843 | 854 | 2,100 |
| 2025/07/15 | 841 | 849 | 834 | 842 | 2,400 |
| 2025/07/14 | 830 | 847 | 830 | 841 | 8,900 |
| 2025/07/11 | 838 | 840 | 832 | 840 | 2,400 |
| 2025/07/10 | 840 | 840 | 831 | 832 | 1,400 |
| 2025/07/09 | 830 | 840 | 813 | 836 | 5,300 |
| 2025/07/08 | 825 | 830 | 822 | 830 | 2,200 |
| 2025/07/07 | 821 | 826 | 810 | 825 | 2,800 |
| 2025/07/04 | 824 | 836 | 821 | 827 | 16,800 |
| 2025/07/03 | 831 | 831 | 802 | 802 | 17,600 |
| 2025/07/02 | 850 | 852 | 830 | 834 | 16,300 |
| 2025/07/01 | 840 | 875 | 830 | 852 | 25,900 |
| 2025/06/30 | 823 | 830 | 823 | 830 | 10,900 |
| 2025/06/27 | 817 | 824 | 801 | 821 | 20,600 |
| 2025/06/26 | 785 | 805 | 785 | 803 | 7,800 |
| 2025/06/25 | 792 | 792 | 780 | 783 | 5,200 |
| 2025/06/24 | 771 | 786 | 771 | 786 | 2,500 |
| 2025/06/23 | 779 | 783 | 762 | 765 | 8,400 |
| 2025/06/20 | 795 | 795 | 777 | 784 | 4,000 |
| 2025/06/19 | 776 | 790 | 775 | 790 | 8,300 |
| 2025/06/18 | 750 | 776 | 746 | 776 | 9,700 |
| 2025/06/17 | 747 | 750 | 742 | 743 | 1,800 |
| 2025/06/16 | 745 | 750 | 739 | 746 | 9,100 |
| 2025/06/13 | 749 | 749 | 727 | 730 | 11,000 |
| 2025/06/12 | 757 | 757 | 750 | 750 | 4,300 |
| 2025/06/11 | 768 | 768 | 754 | 760 | 4,200 |
| 2025/06/10 | 750 | 767 | 750 | 761 | 20,700 |
| 2025/06/09 | 741 | 754 | 741 | 743 | 10,500 |
| 2025/06/06 | 728 | 742 | 728 | 738 | 11,800 |
| 2025/06/05 | 721 | 743 | 721 | 727 | 12,000 |
| 2025/06/04 | 729 | 743 | 717 | 718 | 17,600 |
| 2025/06/03 | 723 | 732 | 722 | 726 | 4,500 |
| 2025/06/02 | 751 | 751 | 720 | 721 | 18,400 |
| 2025/05/30 | 754 | 756 | 750 | 750 | 5,300 |
| 2025/05/29 | 764 | 768 | 750 | 754 | 10,800 |
| 2025/05/28 | 740 | 759 | 736 | 749 | 11,200 |
| 2025/05/27 | 737 | 739 | 732 | 733 | 5,100 |
| 2025/05/26 | 718 | 737 | 714 | 737 | 13,400 |
| 2025/05/23 | 707 | 718 | 707 | 717 | 9,900 |
| 2025/05/22 | 705 | 712 | 700 | 705 | 8,600 |
| 2025/05/21 | 707 | 714 | 702 | 705 | 8,400 |
| 2025/05/20 | 709 | 710 | 700 | 706 | 12,200 |
| 2025/05/19 | 700 | 705 | 696 | 705 | 12,300 |
| 2025/05/16 | 710 | 710 | 692 | 700 | 167,300 |
| 2025/05/15 | 700 | 701 | 682 | 700 | 18,300 |
| 2025/05/14 | 700 | 700 | 693 | 698 | 9,700 |
| 2025/05/13 | 698 | 700 | 691 | 700 | 4,500 |
| 2025/05/12 | 694 | 700 | 691 | 691 | 3,500 |
| 2025/05/09 | 682 | 691 | 682 | 691 | 3,200 |
| 2025/05/08 | 684 | 690 | 684 | 685 | 1,700 |
| 2025/05/07 | 686 | 695 | 685 | 686 | 4,300 |
| 2025/05/02 | 690 | 690 | 678 | 686 | 10,200 |
| 2025/05/01 | 696 | 699 | 688 | 688 | 5,500 |
| 2025/04/30 | 706 | 706 | 696 | 696 | 9,500 |
| 2025/04/28 | 703 | 714 | 702 | 714 | 7,400 |
| 2025/04/25 | 702 | 720 | 675 | 697 | 30,700 |
| 2025/04/24 | 707 | 710 | 700 | 700 | 2,100 |
| 2025/04/23 | 701 | 707 | 700 | 707 | 1,600 |
| 2025/04/22 | 700 | 702 | 699 | 700 | 1,400 |
| 2025/04/21 | 698 | 702 | 697 | 702 | 5,100 |
| 2025/04/18 | 696 | 703 | 696 | 698 | 1,900 |
| 2025/04/17 | 692 | 700 | 691 | 700 | 1,100 |
| 2025/04/16 | 700 | 700 | 692 | 692 | 2,700 |
| 2025/04/15 | 695 | 704 | 695 | 700 | 4,500 |
| 2025/04/14 | 689 | 696 | 685 | 696 | 4,000 |
| 2025/04/11 | 680 | 686 | 680 | 686 | 2,600 |
| 2025/04/10 | 690 | 690 | 677 | 681 | 6,000 |
| 2025/04/09 | 652 | 672 | 645 | 660 | 13,400 |
| 2025/04/08 | 653 | 665 | 647 | 662 | 9,000 |
| 2025/04/07 | 630 | 640 | 617 | 635 | 42,500 |
| 2025/04/04 | 705 | 720 | 630 | 654 | 358,400 |
| 2025/04/03 | 700 | 709 | 700 | 705 | 5,900 |
| 2025/04/02 | 710 | 711 | 705 | 706 | 6,100 |
| 2025/04/01 | 710 | 710 | 700 | 700 | 5,000 |
| 2025/03/31 | 708 | 708 | 699 | 704 | 6,300 |
| 2025/03/28 | 717 | 717 | 707 | 707 | 4,600 |
| 2025/03/27 | 711 | 715 | 706 | 715 | 3,500 |
| 2025/03/26 | 712 | 712 | 707 | 710 | 2,000 |
| 2025/03/25 | 703 | 713 | 703 | 707 | 3,800 |
| 2025/03/24 | 711 | 712 | 709 | 710 | 4,600 |
| 2025/03/21 | 723 | 723 | 709 | 710 | 14,300 |
| 2025/03/19 | 715 | 724 | 712 | 715 | 7,200 |
| 2025/03/18 | 727 | 728 | 715 | 715 | 6,700 |
| 2025/03/17 | 714 | 748 | 714 | 722 | 8,700 |
| 2025/03/14 | 710 | 713 | 708 | 711 | 2,600 |
| 2025/03/13 | 700 | 710 | 700 | 710 | 6,200 |
| 2025/03/12 | 703 | 708 | 695 | 697 | 6,900 |
| 2025/03/11 | 705 | 705 | 688 | 700 | 13,300 |
| 2025/03/10 | 704 | 713 | 704 | 707 | 2,400 |
| 2025/03/07 | 706 | 707 | 703 | 704 | 2,000 |
| 2025/03/06 | 706 | 709 | 706 | 709 | 3,500 |
| 2025/03/05 | 711 | 714 | 708 | 714 | 2,400 |
| 2025/03/04 | 720 | 720 | 705 | 714 | 8,500 |
| 2025/03/03 | 720 | 720 | 715 | 720 | 2,500 |
| 2025/02/28 | 722 | 722 | 713 | 713 | 3,500 |
| 2025/02/27 | 711 | 722 | 711 | 714 | 6,600 |
| 2025/02/26 | 711 | 718 | 710 | 710 | 1,900 |
| 2025/02/25 | 711 | 711 | 709 | 711 | 1,500 |
| 2025/02/21 | 706 | 712 | 706 | 711 | 2,800 |
| 2025/02/20 | 707 | 708 | 704 | 707 | 2,200 |
| 2025/02/19 | 712 | 724 | 708 | 709 | 9,700 |
| 2025/02/18 | 705 | 709 | 705 | 708 | 1,800 |
| 2025/02/17 | 706 | 708 | 701 | 708 | 2,700 |
| 2025/02/14 | 709 | 710 | 705 | 706 | 1,100 |
| 2025/02/13 | 710 | 710 | 701 | 704 | 1,900 |
| 2025/02/12 | 701 | 716 | 699 | 716 | 1,700 |
| 2025/02/10 | 696 | 702 | 696 | 702 | 1,800 |
| 2025/02/07 | 703 | 712 | 694 | 694 | 4,600 |
| 2025/02/06 | 709 | 709 | 704 | 709 | 1,600 |
| 2025/02/05 | 706 | 710 | 703 | 703 | 800 |
| 2025/02/04 | 708 | 714 | 706 | 707 | 1,700 |
| 2025/02/03 | 701 | 709 | 700 | 700 | 3,300 |
| 2025/01/31 | 708 | 714 | 702 | 702 | 1,200 |
| 2025/01/30 | 719 | 719 | 708 | 709 | 800 |
| 2025/01/29 | 720 | 720 | 701 | 709 | 4,800 |
| 2025/01/28 | 719 | 719 | 712 | 712 | 3,900 |
| 2025/01/27 | 700 | 719 | 700 | 719 | 16,700 |
| 2025/01/24 | 700 | 700 | 693 | 700 | 2,900 |
| 2025/01/23 | 710 | 711 | 702 | 705 | 4,600 |
| 2025/01/22 | 699 | 713 | 696 | 708 | 4,500 |
| 2025/01/21 | 700 | 702 | 694 | 699 | 800 |
| 2025/01/20 | 694 | 700 | 694 | 700 | 4,200 |
| 2025/01/17 | 691 | 699 | 691 | 692 | 900 |
| 2025/01/16 | 695 | 700 | 694 | 699 | 2,200 |
| 2025/01/15 | 696 | 697 | 696 | 697 | 200 |
| 2025/01/14 | 695 | 700 | 694 | 700 | 2,000 |
| 2025/01/10 | 695 | 705 | 692 | 702 | 6,000 |
| 2025/01/09 | 699 | 699 | 694 | 698 | 3,000 |
| 2025/01/08 | 701 | 702 | 699 | 699 | 2,900 |
| 2025/01/07 | 717 | 717 | 701 | 701 | 3,400 |
| 2025/01/06 | 700 | 717 | 699 | 717 | 19,200 |
| 2024/12/30 | 705 | 711 | 705 | 705 | 4,000 |
| 2024/12/27 | 711 | 711 | 704 | 708 | 6,000 |
| 2024/12/26 | 702 | 710 | 693 | 710 | 11,000 |
| 2024/12/25 | 702 | 704 | 700 | 701 | 1,100 |
| 2024/12/24 | 697 | 705 | 696 | 705 | 5,600 |
| 2024/12/23 | 698 | 701 | 695 | 695 | 8,100 |
| 2024/12/20 | 687 | 700 | 687 | 700 | 7,200 |
| 2024/12/19 | 702 | 702 | 700 | 702 | 6,700 |
| 2024/12/18 | 710 | 710 | 701 | 704 | 5,300 |
| 2024/12/17 | 708 | 710 | 706 | 710 | 900 |
| 2024/12/16 | 713 | 713 | 708 | 708 | 1,400 |
| 2024/12/13 | 724 | 724 | 710 | 710 | 8,200 |
| 2024/12/12 | 708 | 710 | 705 | 710 | 5,200 |
| 2024/12/11 | 710 | 710 | 708 | 708 | 1,000 |
| 2024/12/10 | 713 | 713 | 709 | 710 | 4,200 |
| 2024/12/09 | 718 | 718 | 711 | 712 | 9,600 |
| 2024/12/06 | 732 | 733 | 732 | 733 | 3,200 |
| 2024/12/05 | 764 | 764 | 732 | 732 | 13,500 |
| 2024/12/04 | 736 | 737 | 728 | 734 | 3,500 |
| 2024/12/03 | 725 | 738 | 724 | 737 | 3,800 |
| 2024/12/02 | 715 | 725 | 715 | 723 | 4,100 |
| 2024/11/29 | 715 | 715 | 704 | 715 | 2,400 |
| 2024/11/28 | 713 | 715 | 702 | 708 | 3,200 |
| 2024/11/27 | 709 | 715 | 709 | 709 | 1,600 |
| 2024/11/26 | 709 | 709 | 709 | 709 | 300 |
| 2024/11/25 | 706 | 713 | 706 | 713 | 1,200 |
| 2024/11/22 | 706 | 706 | 703 | 706 | 1,800 |
| 2024/11/21 | 707 | 707 | 701 | 703 | 1,700 |
| 2024/11/20 | 709 | 710 | 700 | 710 | 3,300 |
| 2024/11/19 | 710 | 710 | 701 | 708 | 900 |
| 2024/11/18 | 705 | 711 | 698 | 700 | 10,600 |
| 2024/11/15 | 710 | 710 | 709 | 710 | 400 |
| 2024/11/14 | 710 | 710 | 709 | 710 | 1,800 |
| 2024/11/13 | 718 | 719 | 708 | 714 | 2,100 |
| 2024/11/12 | 706 | 718 | 706 | 714 | 2,100 |
| 2024/11/11 | 709 | 709 | 709 | 709 | 600 |
| 2024/11/08 | 708 | 724 | 707 | 709 | 2,900 |
| 2024/11/07 | 706 | 708 | 702 | 707 | 1,700 |
| 2024/11/06 | 701 | 717 | 700 | 704 | 1,300 |
| 2024/11/05 | 702 | 702 | 701 | 701 | 700 |
| 2024/11/01 | 701 | 708 | 700 | 700 | 900 |
| 2024/10/31 | 705 | 710 | 700 | 700 | 500 |
| 2024/10/30 | 693 | 706 | 693 | 705 | 7,100 |
| 2024/10/29 | 713 | 736 | 688 | 708 | 8,300 |
| 2024/10/28 | 719 | 721 | 714 | 716 | 3,900 |
| 2024/10/25 | 714 | 720 | 714 | 718 | 1,400 |
| 2024/10/24 | 725 | 725 | 713 | 713 | 2,500 |
| 2024/10/23 | 725 | 725 | 706 | 721 | 1,500 |
| 2024/10/22 | 729 | 729 | 722 | 725 | 2,200 |
| 2024/10/21 | 729 | 744 | 723 | 729 | 16,100 |
| 2024/10/18 | 740 | 740 | 736 | 736 | 3,300 |
| 2024/10/17 | 740 | 740 | 740 | 740 | 3,000 |
| 2024/10/16 | 740 | 740 | 740 | 740 | 100 |
| 2024/10/15 | 745 | 748 | 741 | 745 | 3,200 |
| 2024/10/10 | 748 | 748 | 748 | 748 | 200 |
| 2024/10/09 | 740 | 740 | 740 | 740 | 100 |
| 2024/10/08 | 749 | 749 | 731 | 746 | 700 |
| 2024/10/07 | 748 | 749 | 739 | 748 | 1,900 |
| 2024/10/04 | 736 | 749 | 736 | 746 | 1,800 |