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 |
---|---|---|---|---|---|
2015/12/29 | 490 | 490 | 490 | 490 | 1,000 |
2015/12/28 | 490 | 490 | 490 | 490 | 2,000 |
2015/12/24 | 490 | 490 | 490 | 490 | 1,000 |
2015/12/21 | 518 | 518 | 491 | 491 | 2,000 |
2015/12/18 | 510 | 520 | 510 | 520 | 3,000 |
2015/12/17 | 500 | 500 | 488 | 488 | 6,000 |
2015/12/16 | 496 | 498 | 496 | 498 | 4,000 |
2015/12/10 | 480 | 480 | 480 | 480 | 2,000 |
2015/12/08 | 482 | 482 | 480 | 481 | 4,000 |
2015/12/07 | 481 | 481 | 480 | 480 | 2,000 |
2015/12/04 | 484 | 484 | 481 | 481 | 4,000 |
2015/12/03 | 491 | 492 | 491 | 492 | 4,000 |
2015/12/02 | 485 | 489 | 485 | 489 | 3,000 |
2015/12/01 | 481 | 481 | 481 | 481 | 2,000 |
2015/11/30 | 480 | 480 | 480 | 480 | 1,000 |
2015/11/27 | 470 | 470 | 470 | 470 | 3,000 |
2015/11/25 | 467 | 467 | 467 | 467 | 1,000 |
2015/11/19 | 459 | 459 | 459 | 459 | 3,000 |
2015/11/18 | 469 | 469 | 469 | 469 | 1,000 |
2015/11/17 | 454 | 454 | 454 | 454 | 2,000 |
2015/11/13 | 452 | 454 | 451 | 454 | 6,000 |
2015/11/12 | 452 | 452 | 452 | 452 | 33,000 |
2015/11/10 | 460 | 460 | 452 | 452 | 3,000 |
2015/11/06 | 450 | 450 | 450 | 450 | 2,000 |
2015/11/04 | 455 | 455 | 455 | 455 | 1,000 |
2015/11/02 | 465 | 465 | 465 | 465 | 1,000 |
2015/10/30 | 470 | 470 | 465 | 465 | 2,000 |
2015/10/29 | 460 | 460 | 460 | 460 | 1,000 |
2015/10/28 | 457 | 460 | 457 | 460 | 3,000 |
2015/10/27 | 449 | 449 | 449 | 449 | 1,000 |
2015/10/21 | 426 | 426 | 426 | 426 | 1,000 |
2015/10/20 | 450 | 450 | 431 | 431 | 5,000 |
2015/10/07 | 429 | 429 | 429 | 429 | 1,000 |
2015/09/30 | 424 | 424 | 424 | 424 | 1,000 |
2015/09/29 | 420 | 420 | 420 | 420 | 1,000 |
2015/09/28 | 415 | 420 | 415 | 420 | 6,000 |
2015/09/24 | 404 | 404 | 404 | 404 | 1,000 |
2015/09/18 | 419 | 419 | 419 | 419 | 1,000 |
2015/09/17 | 408 | 413 | 408 | 413 | 2,000 |
2015/09/16 | 408 | 408 | 408 | 408 | 1,000 |
2015/09/15 | 406 | 406 | 406 | 406 | 1,000 |
2015/08/28 | 414 | 414 | 414 | 414 | 1,000 |
2015/08/24 | 418 | 418 | 390 | 391 | 3,000 |
2015/08/21 | 426 | 426 | 418 | 418 | 2,000 |
2015/08/20 | 431 | 431 | 431 | 431 | 1,000 |
2015/08/19 | 424 | 424 | 424 | 424 | 1,000 |
2015/08/18 | 440 | 440 | 440 | 440 | 1,000 |
2015/08/17 | 432 | 432 | 432 | 432 | 1,000 |
2015/08/12 | 425 | 425 | 425 | 425 | 1,000 |
2015/08/10 | 425 | 425 | 425 | 425 | 1,000 |
2015/07/29 | 414 | 421 | 414 | 421 | 5,000 |
2015/07/28 | 438 | 438 | 438 | 438 | 1,000 |
2015/07/23 | 427 | 427 | 427 | 427 | 1,000 |
2015/07/22 | 425 | 425 | 425 | 425 | 1,000 |
2015/07/21 | 425 | 425 | 425 | 425 | 1,000 |
2015/07/13 | 411 | 411 | 411 | 411 | 1,000 |
2015/07/08 | 410 | 410 | 410 | 410 | 4,000 |
2015/07/07 | 443 | 445 | 442 | 445 | 9,000 |
2015/07/06 | 408 | 413 | 408 | 413 | 2,000 |
2015/07/02 | 408 | 408 | 408 | 408 | 1,000 |
2015/06/30 | 406 | 406 | 406 | 406 | 1,000 |
2015/06/29 | 418 | 418 | 410 | 410 | 5,000 |
2015/06/26 | 418 | 418 | 418 | 418 | 1,000 |
2015/06/24 | 415 | 415 | 415 | 415 | 2,000 |
2015/06/23 | 410 | 411 | 410 | 411 | 2,000 |
2015/06/19 | 407 | 407 | 407 | 407 | 2,000 |
2015/06/18 | 413 | 413 | 413 | 413 | 1,000 |
2015/06/05 | 408 | 408 | 408 | 408 | 1,000 |
2015/06/04 | 402 | 402 | 402 | 402 | 2,000 |
2015/06/01 | 407 | 407 | 407 | 407 | 1,000 |
2015/05/29 | 406 | 406 | 406 | 406 | 1,000 |
2015/05/28 | 409 | 409 | 406 | 406 | 2,000 |
2015/05/27 | 398 | 405 | 398 | 405 | 5,000 |
2015/05/26 | 402 | 408 | 402 | 408 | 6,000 |
2015/05/25 | 410 | 410 | 410 | 410 | 2,000 |
2015/05/20 | 410 | 410 | 410 | 410 | 1,000 |
2015/05/19 | 410 | 410 | 410 | 410 | 2,000 |
2015/05/15 | 410 | 410 | 400 | 400 | 4,000 |
2015/05/14 | 408 | 410 | 408 | 410 | 11,000 |
2015/05/13 | 422 | 422 | 422 | 422 | 4,000 |
2015/05/12 | 430 | 430 | 430 | 430 | 1,000 |
2015/05/11 | 434 | 434 | 434 | 434 | 1,000 |
2015/05/01 | 446 | 446 | 446 | 446 | 1,000 |
2015/04/30 | 450 | 450 | 450 | 450 | 1,000 |
2015/04/28 | 426 | 426 | 426 | 426 | 1,000 |
2015/04/27 | 440 | 440 | 439 | 439 | 2,000 |
2015/04/24 | 440 | 440 | 440 | 440 | 1,000 |
2015/04/22 | 448 | 448 | 443 | 443 | 2,000 |
2015/04/21 | 437 | 437 | 437 | 437 | 1,000 |
2015/04/20 | 495 | 495 | 439 | 445 | 5,000 |
2015/04/14 | 424 | 424 | 424 | 424 | 2,000 |
2015/04/13 | 424 | 424 | 424 | 424 | 1,000 |
2015/04/10 | 424 | 424 | 424 | 424 | 1,000 |
2015/04/08 | 424 | 424 | 424 | 424 | 3,000 |
2015/04/07 | 424 | 425 | 424 | 424 | 6,000 |
2015/04/06 | 424 | 424 | 424 | 424 | 1,000 |
2015/04/02 | 422 | 423 | 422 | 423 | 3,000 |
2015/03/27 | 424 | 424 | 424 | 424 | 1,000 |
2015/03/26 | 406 | 406 | 405 | 405 | 2,000 |
2015/03/25 | 408 | 408 | 408 | 408 | 1,000 |
2015/03/24 | 415 | 415 | 411 | 411 | 4,000 |
2015/03/23 | 413 | 413 | 413 | 413 | 2,000 |
2015/03/19 | 408 | 408 | 408 | 408 | 1,000 |
2015/03/18 | 414 | 414 | 407 | 407 | 3,000 |
2015/03/17 | 410 | 410 | 400 | 400 | 2,000 |
2015/03/04 | 420 | 420 | 420 | 420 | 1,000 |
2015/03/02 | 397 | 397 | 397 | 397 | 2,000 |
2015/02/27 | 400 | 400 | 397 | 397 | 7,000 |
2015/02/26 | 391 | 397 | 388 | 395 | 8,000 |
2015/02/25 | 393 | 394 | 393 | 393 | 3,000 |
2015/02/24 | 393 | 393 | 393 | 393 | 1,000 |
2015/02/23 | 392 | 392 | 392 | 392 | 7,000 |
2015/02/20 | 394 | 394 | 388 | 388 | 7,000 |
2015/02/19 | 402 | 402 | 402 | 402 | 1,000 |
2015/02/18 | 412 | 419 | 412 | 419 | 4,000 |
2015/02/17 | 387 | 405 | 387 | 404 | 5,000 |
2015/02/16 | 389 | 389 | 386 | 386 | 2,000 |
2015/02/13 | 381 | 381 | 381 | 381 | 1,000 |
2015/02/10 | 385 | 385 | 385 | 385 | 1,000 |
2015/02/06 | 380 | 382 | 380 | 382 | 2,000 |
2015/01/30 | 384 | 384 | 384 | 384 | 2,000 |
2015/01/29 | 394 | 394 | 384 | 384 | 2,000 |
2015/01/28 | 392 | 392 | 386 | 386 | 2,000 |
2015/01/27 | 386 | 386 | 385 | 385 | 2,000 |
2015/01/26 | 386 | 386 | 382 | 382 | 2,000 |
2015/01/23 | 382 | 382 | 382 | 382 | 1,000 |
2015/01/22 | 384 | 384 | 384 | 384 | 1,000 |
2015/01/21 | 382 | 384 | 382 | 384 | 2,000 |
2015/01/20 | 404 | 404 | 403 | 403 | 2,000 |
2015/01/05 | 404 | 404 | 404 | 404 | 2,000 |