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
2017/12/29 2,448 2,448 2,448 2,448 200
2017/12/28 2,450 2,450 2,410 2,410 400
2017/12/27 2,400 2,400 2,400 2,400 100
2017/12/26 2,450 2,450 2,399 2,400 1,500
2017/12/25 2,422 2,422 2,402 2,402 1,300
2017/12/22 2,422 2,422 2,422 2,422 100
2017/12/21 2,450 2,451 2,450 2,450 600
2017/12/20 2,412 2,450 2,412 2,450 300
2017/12/19 2,549 2,549 2,449 2,449 200
2017/12/18 2,590 2,590 2,500 2,500 200
2017/12/15 2,590 2,590 2,590 2,590 500
2017/12/14 2,499 2,500 2,499 2,500 300
2017/12/13 2,449 2,460 2,400 2,460 2,900
2017/12/12 2,420 2,461 2,420 2,460 800
2017/12/11 2,400 2,400 2,400 2,400 300
2017/12/08 2,365 2,366 2,365 2,366 800
2017/12/07 2,394 2,394 2,394 2,394 500
2017/12/06 2,360 2,365 2,360 2,365 200
2017/12/05 2,365 2,365 2,365 2,365 100
2017/12/04 2,362 2,362 2,362 2,362 200
2017/12/01 2,365 2,365 2,365 2,365 100
2017/11/30 2,400 2,400 2,400 2,400 100
2017/11/29 2,400 2,400 2,400 2,400 100
2017/11/28 2,425 2,425 2,351 2,400 1,600
2017/11/27 2,350 2,375 2,350 2,375 200
2017/11/24 2,350 2,350 2,326 2,326 1,200
2017/11/22 2,356 2,386 2,356 2,386 200
2017/11/21 2,356 2,356 2,356 2,356 200
2017/11/20 2,389 2,389 2,356 2,356 200
2017/11/17 2,370 2,370 2,370 2,370 100
2017/11/16 2,365 2,365 2,350 2,350 600
2017/11/15 2,371 2,371 2,371 2,371 300
2017/11/14 2,375 2,375 2,375 2,375 100
2017/11/13 2,400 2,400 2,400 2,400 200
2017/11/10 2,375 2,375 2,375 2,375 100
2017/11/09 2,395 2,416 2,381 2,416 600
2017/11/08 2,395 2,395 2,395 2,395 100
2017/11/07 2,403 2,403 2,403 2,403 100
2017/11/06 2,401 2,429 2,401 2,429 400
2017/11/02 2,401 2,401 2,401 2,401 100
2017/11/01 2,401 2,401 2,401 2,401 100
2017/10/31 2,400 2,400 2,400 2,400 100
2017/10/30 2,424 2,424 2,424 2,424 100
2017/10/27 2,424 2,424 2,424 2,424 300
2017/10/26 2,401 2,401 2,401 2,401 100
2017/10/25 2,397 2,400 2,397 2,400 400
2017/10/24 2,400 2,400 2,400 2,400 100
2017/10/23 2,385 2,400 2,372 2,400 1,900
2017/10/20 2,454 2,454 2,435 2,435 200
2017/10/19 2,455 2,455 2,455 2,455 200
2017/10/18 2,507 2,507 2,500 2,500 300
2017/10/17 2,469 2,469 2,469 2,469 100
2017/10/16 2,520 2,520 2,520 2,520 100
2017/10/13 2,505 2,505 2,454 2,504 500
2017/10/12 2,540 2,540 2,505 2,505 200
2017/10/11 2,590 2,590 2,590 2,590 100
2017/10/10 2,571 2,571 2,570 2,570 200
2017/10/06 2,700 2,700 2,650 2,650 400
2017/10/05 2,670 2,670 2,650 2,650 300
2017/10/04 2,651 2,651 2,651 2,651 100
2017/10/03 2,650 2,651 2,650 2,651 300
2017/10/02 2,650 2,650 2,650 2,650 200
2017/09/29 2,550 2,700 2,550 2,700 400
2017/09/28 2,500 2,600 2,500 2,600 2,300
2017/09/27 2,287 2,460 2,287 2,460 300
2017/09/27 1 -> 0.20 分割
2017/09/22 491 491 491 491 2,000
2017/09/21 491 492 491 492 3,000
2017/09/20 555 555 489 489 5,000
2017/09/19 470 475 470 475 5,000
2017/09/13 456 460 456 460 4,000
2017/09/12 456 456 456 456 1,000
2017/08/31 447 447 442 442 3,000
2017/08/28 447 447 447 447 1,000
2017/08/23 440 440 440 440 2,000
2017/08/21 442 442 442 442 2,000
2017/08/18 459 459 450 450 2,000
2017/08/16 438 438 438 438 2,000
2017/08/09 433 433 433 433 1,000
2017/08/08 436 436 436 436 1,000
2017/08/07 436 436 436 436 1,000
2017/08/04 436 436 436 436 3,000
2017/08/03 437 437 437 437 1,000
2017/08/02 437 437 437 437 1,000
2017/08/01 443 443 437 437 2,000
2017/07/31 437 448 437 443 4,000
2017/07/28 437 437 437 437 1,000
2017/07/27 430 430 430 430 1,000
2017/07/25 430 430 430 430 1,000
2017/07/24 430 430 430 430 2,000
2017/07/21 429 430 429 430 3,000
2017/07/20 430 433 425 429 16,000
2017/07/19 436 436 430 430 5,000
2017/07/14 428 428 428 428 2,000
2017/07/07 436 436 436 436 5,000
2017/07/06 432 432 432 432 1,000
2017/06/30 428 428 428 428 6,000
2017/06/28 436 436 436 436 1,000
2017/06/21 428 428 428 428 1,000
2017/06/20 433 433 433 433 1,000
2017/06/19 422 425 422 425 4,000
2017/06/15 430 430 430 430 1,000
2017/06/13 432 432 432 432 1,000
2017/06/06 432 432 432 432 1,000
2017/06/01 437 437 433 433 9,000
2017/05/29 447 447 445 445 3,000
2017/05/26 448 448 440 440 5,000
2017/05/19 443 443 443 443 1,000
2017/05/18 458 458 446 447 4,000
2017/05/12 437 450 437 450 12,000
2017/05/11 440 440 440 440 1,000
2017/05/10 433 433 433 433 1,000
2017/05/09 432 432 432 432 1,000
2017/05/08 448 448 448 448 1,000
2017/05/01 440 440 440 440 1,000
2017/04/28 432 432 432 432 2,000
2017/04/19 428 428 428 428 1,000
2017/04/18 433 433 433 433 1,000
2017/04/17 425 425 425 425 1,000
2017/04/11 425 425 425 425 3,000
2017/04/07 426 426 426 426 1,000
2017/04/06 441 441 434 434 5,000
2017/04/04 441 441 441 441 2,000
2017/03/31 441 441 441 441 1,000
2017/03/28 442 442 440 440 2,000
2017/03/23 435 436 435 436 5,000
2017/03/22 428 428 428 428 1,000
2017/03/21 432 432 432 432 1,000
2017/03/15 428 428 428 428 2,000
2017/03/13 422 428 421 428 5,000
2017/03/09 425 429 422 429 6,000
2017/03/08 427 427 425 425 5,000
2017/03/07 432 432 432 432 1,000
2017/03/06 434 434 432 432 4,000
2017/03/02 434 434 433 434 5,000
2017/03/01 433 433 433 433 3,000
2017/02/28 432 432 432 432 1,000
2017/02/27 433 433 428 428 2,000
2017/02/24 433 433 428 428 3,000
2017/02/23 433 433 433 433 4,000
2017/02/22 433 434 433 433 13,000
2017/02/21 433 433 433 433 1,000
2017/02/20 433 433 433 433 8,000
2017/02/17 433 433 433 433 2,000
2017/02/16 435 435 435 435 1,000
2017/02/15 435 435 435 435 2,000
2017/02/14 431 435 430 435 6,000
2017/02/13 430 431 430 431 2,000
2017/02/10 426 431 426 431 3,000
2017/02/09 431 431 431 431 3,000
2017/02/08 431 431 430 431 4,000
2017/02/03 430 430 430 430 1,000
2017/01/31 430 430 430 430 2,000
2017/01/27 435 435 430 430 2,000
2017/01/26 435 435 435 435 1,000
2017/01/19 441 441 441 441 1,000
2017/01/18 463 463 463 463 1,000
2017/01/04 463 463 463 463 2,000

このページの先頭へ