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 |
---|---|---|---|---|---|
2016/12/28 | 464 | 464 | 464 | 464 | 1,000 |
2016/12/27 | 432 | 432 | 432 | 432 | 1,000 |
2016/12/26 | 433 | 434 | 433 | 434 | 3,000 |
2016/12/21 | 434 | 434 | 434 | 434 | 1,000 |
2016/12/20 | 434 | 442 | 434 | 442 | 3,000 |
2016/12/16 | 434 | 434 | 434 | 434 | 2,000 |
2016/12/14 | 428 | 428 | 428 | 428 | 1,000 |
2016/12/07 | 428 | 428 | 428 | 428 | 3,000 |
2016/12/06 | 420 | 420 | 420 | 420 | 7,000 |
2016/12/01 | 426 | 426 | 426 | 426 | 1,000 |
2016/11/30 | 426 | 426 | 426 | 426 | 2,000 |
2016/11/29 | 433 | 433 | 426 | 426 | 3,000 |
2016/11/28 | 426 | 427 | 426 | 427 | 2,000 |
2016/11/25 | 421 | 421 | 421 | 421 | 1,000 |
2016/11/24 | 421 | 421 | 421 | 421 | 2,000 |
2016/11/22 | 421 | 421 | 421 | 421 | 2,000 |
2016/11/21 | 421 | 421 | 421 | 421 | 2,000 |
2016/11/18 | 421 | 421 | 421 | 421 | 1,000 |
2016/11/17 | 408 | 408 | 408 | 408 | 3,000 |
2016/11/16 | 414 | 414 | 406 | 408 | 12,000 |
2016/11/15 | 417 | 417 | 417 | 417 | 2,000 |
2016/11/11 | 425 | 425 | 421 | 421 | 2,000 |
2016/11/09 | 423 | 423 | 420 | 420 | 2,000 |
2016/11/08 | 416 | 418 | 416 | 418 | 3,000 |
2016/11/07 | 440 | 440 | 424 | 424 | 3,000 |
2016/10/21 | 435 | 435 | 435 | 435 | 1,000 |
2016/10/18 | 435 | 435 | 435 | 435 | 1,000 |
2016/10/14 | 430 | 430 | 430 | 430 | 2,000 |
2016/10/13 | 430 | 435 | 430 | 435 | 4,000 |
2016/10/12 | 430 | 435 | 430 | 435 | 2,000 |
2016/10/11 | 435 | 435 | 435 | 435 | 1,000 |
2016/09/28 | 440 | 440 | 440 | 440 | 1,000 |
2016/09/23 | 429 | 429 | 429 | 429 | 1,000 |
2016/09/21 | 434 | 434 | 434 | 434 | 1,000 |
2016/09/14 | 410 | 410 | 410 | 410 | 1,000 |
2016/08/31 | 410 | 410 | 410 | 410 | 1,000 |
2016/08/29 | 400 | 400 | 400 | 400 | 1,000 |
2016/08/26 | 400 | 400 | 400 | 400 | 1,000 |
2016/08/19 | 396 | 396 | 396 | 396 | 1,000 |
2016/08/18 | 400 | 400 | 400 | 400 | 1,000 |
2016/08/09 | 400 | 400 | 400 | 400 | 1,000 |
2016/08/04 | 405 | 405 | 397 | 400 | 3,000 |
2016/07/29 | 405 | 405 | 405 | 405 | 2,000 |
2016/07/28 | 404 | 404 | 404 | 404 | 1,000 |
2016/07/27 | 398 | 398 | 397 | 397 | 3,000 |
2016/07/26 | 403 | 403 | 403 | 403 | 1,000 |
2016/07/21 | 410 | 410 | 410 | 410 | 1,000 |
2016/07/20 | 426 | 426 | 426 | 426 | 1,000 |
2016/07/19 | 407 | 412 | 407 | 412 | 3,000 |
2016/07/08 | 402 | 402 | 402 | 402 | 1,000 |
2016/07/07 | 407 | 407 | 407 | 407 | 6,000 |
2016/07/06 | 406 | 407 | 406 | 407 | 4,000 |
2016/07/05 | 414 | 414 | 414 | 414 | 3,000 |
2016/07/01 | 413 | 413 | 410 | 410 | 2,000 |
2016/06/30 | 413 | 413 | 413 | 413 | 1,000 |
2016/06/29 | 413 | 413 | 413 | 413 | 2,000 |
2016/06/28 | 413 | 413 | 413 | 413 | 1,000 |
2016/06/21 | 405 | 405 | 405 | 405 | 1,000 |
2016/06/20 | 419 | 419 | 418 | 418 | 2,000 |
2016/06/17 | 420 | 420 | 414 | 414 | 4,000 |
2016/06/16 | 420 | 420 | 420 | 420 | 1,000 |
2016/06/15 | 418 | 420 | 417 | 420 | 4,000 |
2016/06/13 | 425 | 425 | 420 | 420 | 4,000 |
2016/06/06 | 432 | 432 | 425 | 425 | 8,000 |
2016/06/03 | 440 | 440 | 440 | 440 | 1,000 |
2016/06/02 | 440 | 440 | 440 | 440 | 1,000 |
2016/05/31 | 445 | 445 | 445 | 445 | 1,000 |
2016/05/30 | 450 | 450 | 450 | 450 | 1,000 |
2016/05/27 | 440 | 446 | 437 | 443 | 8,000 |
2016/05/23 | 437 | 437 | 437 | 437 | 1,000 |
2016/05/20 | 445 | 445 | 445 | 445 | 1,000 |
2016/05/19 | 448 | 448 | 448 | 448 | 1,000 |
2016/05/18 | 470 | 470 | 470 | 470 | 1,000 |
2016/05/06 | 470 | 470 | 470 | 470 | 1,000 |
2016/05/02 | 464 | 464 | 464 | 464 | 1,000 |
2016/04/28 | 464 | 464 | 464 | 464 | 1,000 |
2016/04/25 | 458 | 458 | 458 | 458 | 1,000 |
2016/04/20 | 458 | 458 | 458 | 458 | 1,000 |
2016/04/19 | 488 | 488 | 488 | 488 | 1,000 |
2016/04/11 | 480 | 480 | 480 | 480 | 2,000 |
2016/04/07 | 454 | 454 | 454 | 454 | 1,000 |
2016/04/06 | 454 | 454 | 454 | 454 | 2,000 |
2016/04/04 | 446 | 446 | 446 | 446 | 1,000 |
2016/03/28 | 491 | 491 | 491 | 491 | 1,000 |
2016/03/22 | 444 | 444 | 444 | 444 | 1,000 |
2016/03/18 | 486 | 498 | 486 | 498 | 2,000 |
2016/03/09 | 421 | 421 | 421 | 421 | 1,000 |
2016/02/29 | 433 | 433 | 417 | 417 | 2,000 |
2016/02/19 | 417 | 417 | 417 | 417 | 2,000 |
2016/02/18 | 432 | 432 | 432 | 432 | 1,000 |
2016/02/17 | 425 | 425 | 409 | 409 | 2,000 |
2016/02/12 | 416 | 416 | 416 | 416 | 1,000 |
2016/02/10 | 464 | 464 | 464 | 464 | 1,000 |
2016/02/09 | 456 | 456 | 456 | 456 | 1,000 |
2016/01/28 | 447 | 447 | 447 | 447 | 1,000 |
2016/01/21 | 431 | 431 | 431 | 431 | 1,000 |
2016/01/20 | 440 | 440 | 440 | 440 | 1,000 |
2016/01/19 | 457 | 457 | 449 | 449 | 2,000 |
2016/01/18 | 465 | 465 | 441 | 441 | 3,000 |
2016/01/15 | 489 | 489 | 489 | 489 | 2,000 |
2016/01/04 | 489 | 489 | 489 | 489 | 1,000 |