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

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
2026/08/07 922 950 922 948 10,200
2026/08/06 918 922 918 922 700
2026/08/05 915 920 912 918 1,400
2026/08/04 910 924 909 917 2,100
2026/08/03 917 917 906 909 3,200
2026/07/31 923 938 916 916 4,000
2026/07/30 915 922 915 922 900
2026/07/29 927 933 901 924 7,000
2026/07/28 928 928 920 927 2,800
2026/07/27 919 928 919 928 7,200
2026/07/24 925 927 918 918 1,900
2026/07/23 922 932 922 932 2,500
2026/07/22 920 939 920 937 1,900
2026/07/21 920 939 920 922 2,500
2026/07/17 926 938 925 925 2,100
2026/07/16 929 941 920 941 4,300
2026/07/15 927 927 926 926 600
2026/07/14 941 950 916 927 3,800
2026/07/13 943 943 929 941 10,200
2026/07/10 925 933 924 933 1,000
2026/07/09 930 933 922 933 2,100
2026/07/08 926 929 924 929 1,600
2026/07/07 923 927 921 922 2,100
2026/07/06 915 924 915 922 1,900
2026/07/03 923 924 901 915 14,300
2026/07/02 903 917 903 913 11,300
2026/07/01 901 903 898 898 2,900
2026/06/30 900 903 896 903 5,500
2026/06/29 894 897 892 894 3,300
2026/06/26 900 900 891 891 2,800
2026/06/25 890 897 890 897 1,000
2026/06/24 894 894 890 890 900
2026/06/23 890 893 890 890 2,100
2026/06/22 891 901 891 895 6,800
2026/06/19 897 900 891 891 6,300
2026/06/18 896 902 896 896 5,000
2026/06/17 903 906 898 898 4,600
2026/06/16 902 902 899 899 1,800
2026/06/15 901 904 901 901 2,900
2026/06/12 896 901 896 898 2,800
2026/06/11 903 903 896 902 7,000
2026/06/10 901 903 901 903 600
2026/06/09 895 905 893 905 3,400
2026/06/08 900 905 898 898 2,300
2026/06/05 901 909 900 901 3,900
2026/06/04 890 900 890 899 700
2026/06/03 899 900 892 894 2,100
2026/06/02 907 907 894 899 4,600
2026/06/01 908 911 900 905 4,700
2026/05/29 907 913 907 908 2,600
2026/05/28 910 910 897 907 6,400
2026/05/27 904 905 894 900 3,300
2026/05/26 904 910 891 903 4,600
2026/05/25 895 909 889 900 5,800
2026/05/22 900 915 890 897 6,000
2026/05/21 894 908 881 904 9,200
2026/05/20 910 910 863 894 13,100
2026/05/19 918 918 900 912 5,800
2026/05/18 918 919 909 912 6,300
2026/05/15 939 939 914 925 20,100
2026/05/14 957 960 917 930 14,600
2026/05/13 956 957 953 957 1,300
2026/05/12 943 957 943 956 4,700
2026/05/11 953 959 942 943 11,000
2026/05/08 957 957 948 948 2,900
2026/05/07 945 971 944 957 6,400
2026/05/01 939 949 935 941 3,400
2026/04/30 938 952 932 939 4,200
2026/04/28 959 960 941 953 2,800
2026/04/27 943 960 943 950 3,500
2026/04/24 937 943 936 943 1,100
2026/04/23 942 944 931 937 4,400
2026/04/22 957 957 942 946 3,100
2026/04/21 967 970 951 956 3,700
2026/04/20 978 978 964 967 4,000
2026/04/17 960 963 960 961 600
2026/04/16 967 967 960 960 2,200
2026/04/15 974 974 967 970 1,500
2026/04/14 968 989 963 965 4,800
2026/04/13 956 985 955 965 9,800
2026/04/10 967 975 956 971 8,000
2026/04/09 969 970 960 969 6,500
2026/04/08 974 977 961 963 11,300
2026/04/07 972 977 964 965 2,900
2026/04/06 977 979 962 963 2,700
2026/04/03 970 970 957 970 11,900
2026/03/27 984 989 965 965 6,800
2026/03/26 954 974 954 969 4,400
2026/03/25 936 951 936 951 3,100
2026/03/24 936 951 926 932 6,900
2026/03/23 951 951 916 924 7,500
2026/03/19 969 969 955 955 5,300
2026/03/18 973 982 965 970 9,200
2026/03/17 972 980 972 976 600
2026/03/16 952 972 952 965 6,400
2026/03/13 993 998 965 965 4,000
2026/03/12 997 1,003 985 993 1,500
2026/03/11 1,009 1,009 997 997 3,100
2026/03/10 1,023 1,023 1,002 1,003 2,100
2026/03/09 986 1,027 971 1,023 8,600
2026/03/06 991 1,005 990 1,000 1,200
2026/03/05 1,006 1,015 964 991 8,600
2026/03/04 969 985 965 983 11,300
2026/03/03 1,032 1,039 982 984 11,000
2026/03/02 1,030 1,032 1,010 1,023 10,900
2026/02/27 1,040 1,040 1,027 1,027 3,900
2026/02/26 1,014 1,039 1,014 1,039 4,700
2026/02/25 985 1,014 985 1,014 8,200
2026/02/24 991 997 979 985 6,300
2026/02/20 1,041 1,041 990 997 9,200
2026/02/19 1,050 1,050 1,028 1,039 1,500
2026/02/18 1,047 1,053 1,030 1,042 3,700
2026/02/17 1,033 1,037 1,005 1,034 4,200
2026/02/16 1,010 1,055 1,010 1,024 9,800
2026/02/13 1,004 1,005 993 1,005 9,200
2026/02/12 993 1,000 981 998 12,400
2026/02/10 954 978 941 978 12,600
2026/02/09 935 955 935 940 29,800
2026/02/06 900 926 894 925 15,800
2026/02/05 902 912 902 910 3,900
2026/02/04 902 910 902 910 7,300
2026/02/03 909 909 906 909 2,900
2026/02/02 924 924 912 912 2,200
2026/01/30 908 914 908 913 1,100
2026/01/29 920 920 908 908 2,200
2026/01/28 919 919 910 915 2,400
2026/01/27 913 913 910 910 2,800
2026/01/26 922 923 917 917 4,100
2026/01/23 928 928 917 920 1,200
2026/01/22 923 925 921 924 1,000
2026/01/21 920 924 915 923 2,700
2026/01/20 927 928 920 927 2,300
2026/01/19 930 930 924 924 800
2026/01/16 928 932 926 929 2,300
2026/01/15 913 928 913 928 6,100
2026/01/14 914 915 909 913 3,200
2026/01/13 890 917 890 916 25,300
2026/01/09 908 909 899 900 3,200
2026/01/08 907 908 905 908 1,500
2026/01/07 888 904 888 904 2,500
2026/01/06 899 902 880 888 7,100
2026/01/05 892 900 886 891 7,200
2025/12/30 884 885 876 882 2,200
2025/12/29 891 891 874 875 8,200
2025/12/26 880 880 876 880 5,400
2025/12/25 889 891 875 880 4,900
2025/12/24 893 898 885 885 2,600
2025/12/23 899 903 880 887 4,700
2025/12/22 896 907 895 898 6,800
2025/12/19 881 894 881 892 2,300
2025/12/18 874 880 874 880 1,400
2025/12/17 878 880 866 872 5,400
2025/12/16 886 886 873 873 1,700
2025/12/15 879 880 874 878 6,800
2025/12/12 897 897 870 870 11,700
2025/12/11 855 870 855 867 6,600
2025/12/10 856 856 843 855 6,100
2025/12/09 843 853 843 852 2,100
2025/12/08 850 855 846 846 4,600
2025/12/05 850 852 849 852 6,400
2025/12/04 846 853 843 853 3,100
2025/12/03 843 847 842 847 4,400
2025/12/02 842 850 842 850 3,300
2025/12/01 843 848 832 839 6,800
2025/11/28 849 849 843 843 7,100
2025/11/27 841 849 841 845 2,900
2025/11/26 851 851 831 841 5,000
2025/11/25 845 849 835 846 3,100
2025/11/21 837 844 837 843 1,500
2025/11/20 839 843 835 839 3,300
2025/11/19 839 848 837 839 2,900
2025/11/18 850 851 843 845 3,100
2025/11/17 856 856 836 850 5,400
2025/11/14 853 856 851 856 2,900
2025/11/13 842 858 842 853 8,000
2025/11/12 827 841 820 833 11,000
2025/11/11 836 840 829 830 4,900
2025/11/10 830 836 827 836 11,800
2025/11/07 851 870 830 831 27,500
2025/11/06 852 852 848 850 2,500
2025/11/05 850 852 843 852 4,200
2025/11/04 842 850 842 849 2,900
2025/10/31 845 848 842 843 3,200
2025/10/30 845 848 845 846 1,500
2025/10/29 850 852 847 847 4,400
2025/10/28 857 857 851 854 4,300
2025/10/27 859 859 851 855 5,100
2025/10/24 863 863 847 855 5,200
2025/10/23 850 860 845 860 1,700
2025/10/22 849 854 841 850 3,700
2025/10/21 837 846 837 844 128,200
2025/10/20 839 839 830 838 2,700
2025/10/17 844 844 825 828 3,600
2025/10/16 825 839 825 839 3,900
2025/10/15 832 832 819 825 4,700
2025/10/14 827 838 819 819 17,500
2025/10/10 863 863 848 849 6,500
2025/10/09 863 863 858 863 3,600
2025/10/08 865 867 863 863 2,300
2025/10/07 869 870 864 866 5,200

このページの先頭へ