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
1999/12/29 376 376 376 376 2,000
1999/12/28 359 359 359 359 3,000
1999/12/24 341 342 341 342 2,000
1999/12/22 338 338 338 338 1,000
1999/12/20 369 369 369 369 1,000
1999/12/17 360 370 360 370 2,000
1999/12/16 368 368 361 361 4,000
1999/12/15 370 370 370 370 1,000
1999/12/14 370 370 370 370 2,000
1999/12/13 379 379 370 370 4,000
1999/12/10 380 380 380 380 5,000
1999/12/09 380 380 380 380 1,000
1999/12/08 400 400 400 400 5,000
1999/12/07 421 421 421 421 9,000
1999/12/06 400 401 400 401 5,000
1999/12/03 400 400 400 400 8,000
1999/12/02 401 401 401 401 3,000
1999/12/01 410 410 410 410 2,000
1999/11/30 418 418 410 410 5,000
1999/11/29 418 418 418 418 7,000
1999/11/26 418 418 418 418 3,000
1999/11/25 418 418 418 418 1,000
1999/11/24 418 418 418 418 1,000
1999/11/22 426 426 425 425 5,000
1999/11/19 449 450 418 418 11,000
1999/11/18 447 447 441 441 2,000
1999/11/16 459 459 459 459 1,000
1999/11/08 522 522 522 522 1,000
1999/11/05 526 526 526 526 1,000
1999/10/29 556 556 556 556 2,000
1999/10/28 556 556 556 556 1,000
1999/10/22 504 504 504 504 1,000
1999/10/21 500 500 500 500 2,000
1999/10/19 597 597 570 570 3,000
1999/10/15 614 614 614 614 2,000
1999/10/14 601 615 600 615 6,000
1999/10/13 601 603 600 601 9,000
1999/10/12 580 590 580 590 6,000
1999/10/08 590 590 590 590 4,000
1999/10/07 580 590 580 590 5,000
1999/10/06 578 581 578 580 4,000
1999/10/05 590 600 590 590 17,000
1999/10/04 550 570 550 570 6,000
1999/10/01 560 560 550 550 2,000
1999/09/30 588 588 570 570 2,000
1999/09/29 601 601 600 600 6,000
1999/09/28 601 601 601 601 11,000
1999/09/27 621 621 601 601 5,000
1999/09/22 620 630 620 630 5,000
1999/09/21 640 640 630 630 7,000
1999/09/20 600 640 600 640 4,000
1999/09/17 580 600 570 590 6,000
1999/09/16 680 680 630 630 10,000
1999/09/14 679 700 649 680 79,000
1999/09/13 600 649 600 649 55,000
1999/09/10 522 549 522 549 28,000
1999/09/09 467 469 450 469 13,000
1999/09/08 467 467 467 467 1,000
1999/09/06 470 470 450 450 7,000
1999/09/03 470 470 470 470 7,000
1999/09/02 461 461 461 461 2,000
1999/08/31 470 470 470 470 1,000
1999/08/30 471 471 470 470 11,000
1999/08/27 470 470 470 470 4,000
1999/08/26 470 470 470 470 1,000
1999/08/23 472 472 472 472 1,000
1999/08/20 471 471 471 471 1,000
1999/08/19 465 466 465 466 3,000
1999/08/18 515 515 515 515 1,000
1999/08/16 460 460 460 460 1,000
1999/08/05 463 463 460 460 3,000
1999/08/04 490 490 480 480 4,000
1999/07/30 478 478 478 478 1,000
1999/07/29 479 479 479 479 1,000
1999/07/28 479 479 479 479 3,000
1999/07/27 495 495 480 480 4,000
1999/07/26 498 499 498 498 6,000
1999/07/23 498 498 498 498 1,000
1999/07/22 500 500 500 500 2,000
1999/07/21 534 534 534 534 2,000
1999/07/19 539 539 535 535 2,000
1999/07/16 548 548 540 540 6,000
1999/07/14 560 560 540 559 7,000
1999/07/13 550 563 540 563 9,000
1999/07/12 540 540 540 540 1,000
1999/07/09 540 540 540 540 1,000
1999/07/08 610 610 590 590 9,000
1999/07/07 603 625 603 615 42,000
1999/07/06 520 575 520 575 34,000
1999/07/05 500 510 490 510 11,000
1999/07/02 499 499 480 480 3,000
1999/07/01 483 490 483 490 7,000
1999/06/30 486 486 480 483 10,000
1999/06/29 485 485 485 485 3,000
1999/06/28 485 485 485 485 3,000
1999/06/25 470 470 470 470 1,000
1999/06/24 471 490 471 480 11,000
1999/06/23 444 470 444 470 6,000
1999/06/22 446 460 445 445 11,000
1999/06/21 435 450 435 446 10,000
1999/06/18 434 434 430 434 5,000
1999/06/17 434 434 434 434 1,000
1999/06/16 435 435 435 435 1,000
1999/06/15 435 435 435 435 1,000
1999/06/10 415 415 415 415 1,000
1999/06/08 401 410 401 405 12,000
1999/06/07 400 400 400 400 7,000
1999/06/04 401 401 400 400 13,000
1999/06/03 400 400 400 400 5,000
1999/06/02 405 405 405 405 9,000
1999/06/01 405 405 405 405 1,000
1999/05/28 429 429 400 400 3,000
1999/05/25 430 430 430 430 1,000
1999/05/24 430 430 430 430 2,000
1999/05/21 435 435 435 435 2,000
1999/05/20 435 435 435 435 1,000
1999/05/19 437 437 435 435 2,000
1999/05/14 450 450 450 450 2,000
1999/05/13 454 454 450 450 6,000
1999/05/12 459 459 459 459 1,000
1999/05/10 451 451 451 451 1,000
1999/04/28 440 441 437 437 20,000
1999/04/27 438 440 438 440 4,000
1999/04/26 437 437 437 437 1,000
1999/04/21 460 460 460 460 3,000
1999/04/20 475 479 455 455 11,000
1999/04/19 455 470 455 465 15,000
1999/04/16 463 463 455 455 4,000
1999/04/15 451 464 451 464 3,000
1999/04/14 455 455 440 440 4,000
1999/04/13 435 465 435 450 10,000
1999/04/12 417 425 410 410 65,000
1999/04/09 481 482 481 482 7,000
1999/04/08 491 491 491 491 10,000
1999/04/07 500 500 491 491 9,000
1999/04/06 530 530 520 520 15,000
1999/04/05 503 530 493 530 7,000
1999/04/02 480 511 480 480 9,000
1999/04/01 410 480 410 480 12,000
1999/03/31 409 409 409 409 8,000
1999/03/30 400 409 400 403 13,000
1999/03/29 400 400 400 400 6,000
1999/03/26 396 397 396 397 7,000
1999/03/25 396 396 396 396 1,000
1999/03/24 405 405 405 405 2,000
1999/03/23 406 409 405 405 6,000
1999/03/18 395 402 395 402 2,000
1999/03/17 395 395 395 395 3,000
1999/03/15 395 395 395 395 1,000
1999/03/12 395 395 395 395 1,000
1999/03/10 396 396 396 396 2,000
1999/03/05 395 395 395 395 2,000
1999/03/03 398 398 398 398 1,000
1999/03/02 398 398 398 398 2,000
1999/03/01 398 398 398 398 6,000
1999/02/26 390 390 390 390 9,000
1999/02/25 390 390 390 390 3,000
1999/02/23 409 409 400 400 4,000
1999/02/22 400 409 392 392 3,000
1999/01/29 410 410 410 410 8,000
1999/01/28 409 409 409 409 13,000
1999/01/27 390 390 390 390 1,000
1999/01/19 419 419 419 419 1,000
1999/01/04 373 373 373 373 2,000

このページの先頭へ