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
2018/12/28 2,866 2,971 2,866 2,900 2,000
2018/12/26 2,570 2,606 2,556 2,566 1,200
2018/12/25 2,920 2,920 2,560 2,570 1,000
2018/12/21 2,920 2,920 2,920 2,920 100
2018/12/20 3,000 3,000 2,870 2,870 500
2018/12/19 3,005 3,110 2,950 2,950 1,500
2018/12/18 3,175 3,175 3,115 3,115 200
2018/12/17 3,245 3,245 3,175 3,175 400
2018/12/14 3,125 3,125 3,120 3,120 200
2018/12/12 3,115 3,115 3,115 3,115 100
2018/12/07 3,300 3,300 3,300 3,300 400
2018/12/06 3,160 3,160 3,160 3,160 200
2018/12/04 3,230 3,265 3,230 3,265 200
2018/11/30 3,165 3,200 3,165 3,200 300
2018/11/29 3,130 3,180 3,130 3,180 200
2018/11/28 3,170 3,170 3,150 3,150 400
2018/11/26 3,115 3,120 3,115 3,120 1,100
2018/11/22 3,225 3,225 3,210 3,210 400
2018/11/21 3,235 3,235 3,230 3,230 400
2018/11/20 3,460 3,460 3,235 3,235 700
2018/11/19 3,250 3,250 3,250 3,250 100
2018/11/16 3,330 3,330 3,210 3,210 1,600
2018/11/15 3,345 3,415 3,345 3,345 500
2018/11/14 3,385 3,395 3,345 3,345 500
2018/11/13 3,295 3,395 3,230 3,395 600
2018/11/12 3,360 3,365 3,360 3,365 400
2018/11/09 3,660 3,660 3,430 3,430 700
2018/11/08 3,545 3,590 3,520 3,590 600
2018/11/07 3,610 3,610 3,590 3,590 200
2018/11/06 3,470 3,470 3,470 3,470 400
2018/11/05 3,470 3,470 3,470 3,470 100
2018/11/02 3,325 3,465 3,325 3,465 200
2018/11/01 3,400 3,400 3,315 3,315 400
2018/10/31 3,410 3,485 3,410 3,415 600
2018/10/30 3,365 3,365 3,300 3,300 400
2018/10/29 3,400 3,410 3,350 3,410 700
2018/10/26 3,460 3,460 3,265 3,405 1,100
2018/10/25 3,400 3,400 3,315 3,320 2,100
2018/10/24 3,520 3,520 3,430 3,430 400
2018/10/23 3,560 3,560 3,455 3,525 700
2018/10/22 3,565 3,565 3,480 3,555 1,400
2018/10/19 3,625 3,625 3,495 3,565 1,000
2018/10/18 3,680 3,680 3,585 3,645 1,700
2018/10/17 3,660 3,680 3,620 3,680 1,000
2018/10/16 3,630 3,680 3,555 3,680 1,600
2018/10/15 3,525 3,655 3,510 3,650 1,900
2018/10/12 3,350 3,460 3,350 3,460 1,000
2018/10/11 3,330 3,330 3,330 3,330 100
2018/10/10 3,240 3,400 3,240 3,355 1,500
2018/10/09 3,330 3,330 3,240 3,240 3,200
2018/10/05 3,525 3,525 3,350 3,375 3,800
2018/10/03 3,555 3,555 3,500 3,550 600
2018/10/02 3,625 3,640 3,555 3,560 1,400
2018/10/01 3,600 3,625 3,570 3,625 1,500
2018/09/28 3,585 3,625 3,550 3,580 1,400
2018/09/27 3,455 3,540 3,455 3,515 1,500
2018/09/26 3,500 3,550 3,430 3,455 1,500
2018/09/25 3,455 3,525 3,410 3,500 1,700
2018/09/21 3,470 3,550 3,450 3,475 1,600
2018/09/20 3,235 3,650 3,235 3,575 5,100
2018/09/19 3,260 3,260 3,235 3,235 300
2018/09/18 3,240 3,285 3,215 3,260 1,900
2018/09/14 3,215 3,340 3,215 3,310 900
2018/09/13 3,290 3,290 3,230 3,230 1,200
2018/09/12 3,285 3,335 3,220 3,335 1,800
2018/09/11 3,255 3,350 3,255 3,300 1,400
2018/09/10 3,315 3,445 3,305 3,305 1,600
2018/09/07 3,355 3,385 3,275 3,280 5,300
2018/09/06 3,605 3,605 3,495 3,495 2,400
2018/09/05 3,720 3,720 3,635 3,635 1,000
2018/09/04 3,565 3,730 3,505 3,700 4,700
2018/09/03 3,815 3,815 3,610 3,665 4,300
2018/08/31 3,845 3,915 3,745 3,815 2,300
2018/08/30 3,845 3,960 3,775 3,915 4,400
2018/08/29 3,900 3,900 3,700 3,845 8,000
2018/08/28 4,140 4,140 3,880 3,900 13,500
2018/08/27 4,070 4,240 3,955 4,140 25,800
2018/08/24 4,490 4,555 4,280 4,280 63,400
2018/08/23 5,280 5,280 4,900 5,280 59,400
2018/08/22 4,575 4,575 4,575 4,575 15,100
2018/08/21 3,215 3,875 3,215 3,875 11,700
2018/08/20 3,065 3,190 3,030 3,175 2,100
2018/08/17 3,070 3,110 3,020 3,055 2,800
2018/08/16 3,060 3,115 3,060 3,100 300
2018/08/15 3,045 3,050 3,045 3,050 200
2018/08/14 3,055 3,055 3,045 3,045 600
2018/08/13 3,100 3,115 3,045 3,045 400
2018/08/10 3,005 3,005 3,005 3,005 200
2018/08/09 3,050 3,050 2,902 2,902 1,000
2018/08/08 2,891 2,891 2,891 2,891 100
2018/08/07 2,900 2,900 2,891 2,891 200
2018/08/03 2,900 2,900 2,900 2,900 100
2018/08/02 2,930 2,930 2,900 2,900 200
2018/08/01 2,931 2,931 2,930 2,930 300
2018/07/31 3,030 3,030 2,980 2,980 200
2018/07/30 3,085 3,085 3,080 3,080 200
2018/07/27 3,090 3,090 3,090 3,090 100
2018/07/24 2,988 2,988 2,987 2,987 400
2018/07/23 2,980 2,980 2,980 2,980 100
2018/07/20 2,996 2,996 2,980 2,980 400
2018/07/19 3,035 3,035 3,000 3,000 600
2018/07/18 3,080 3,080 3,080 3,080 400
2018/07/17 2,909 2,989 2,909 2,989 500
2018/07/13 2,930 2,930 2,909 2,909 300
2018/07/12 2,909 2,909 2,909 2,909 100
2018/07/10 2,911 2,911 2,855 2,855 800
2018/07/09 2,850 2,949 2,850 2,911 2,700
2018/07/06 2,825 2,845 2,802 2,821 1,100
2018/07/05 2,839 2,843 2,839 2,843 900
2018/07/04 2,751 2,795 2,751 2,795 200
2018/07/03 2,844 2,844 2,795 2,795 700
2018/07/02 2,842 2,843 2,842 2,843 200
2018/06/29 2,749 2,794 2,699 2,794 600
2018/06/28 2,696 2,699 2,696 2,699 200
2018/06/27 2,646 2,646 2,646 2,646 1,000
2018/06/26 2,872 2,872 2,845 2,845 300
2018/06/25 2,699 2,710 2,649 2,710 600
2018/06/22 2,660 2,660 2,605 2,660 2,000
2018/06/21 2,699 2,700 2,661 2,700 300
2018/06/20 2,697 2,697 2,652 2,669 400
2018/06/19 2,845 2,845 2,845 2,845 100
2018/06/15 2,645 2,645 2,605 2,645 800
2018/06/14 2,644 2,644 2,644 2,644 100
2018/06/13 2,643 2,645 2,643 2,645 400
2018/06/12 2,643 2,643 2,643 2,643 100
2018/06/08 2,645 2,645 2,645 2,645 100
2018/06/04 2,567 2,567 2,567 2,567 100
2018/06/01 2,575 2,575 2,575 2,575 100
2018/05/30 2,618 2,618 2,600 2,600 800
2018/05/29 2,646 2,646 2,646 2,646 100
2018/05/28 2,648 2,649 2,634 2,634 500
2018/05/25 2,648 2,648 2,648 2,648 200
2018/05/24 2,631 2,631 2,631 2,631 300
2018/05/22 2,631 2,631 2,631 2,631 100
2018/05/21 2,632 2,633 2,631 2,631 400
2018/05/18 2,650 2,650 2,650 2,650 500
2018/05/17 2,630 2,650 2,630 2,650 500
2018/05/15 2,540 2,600 2,540 2,600 1,100
2018/05/09 2,540 2,540 2,540 2,540 1,000
2018/05/08 2,548 2,548 2,548 2,548 100
2018/05/07 2,523 2,523 2,523 2,523 100
2018/05/02 2,523 2,523 2,523 2,523 200
2018/05/01 2,534 2,549 2,534 2,549 500
2018/04/27 2,534 2,534 2,534 2,534 200
2018/04/26 2,515 2,515 2,515 2,515 100
2018/04/25 2,516 2,516 2,515 2,515 300
2018/04/20 2,512 2,516 2,512 2,516 200
2018/04/19 2,539 2,539 2,508 2,512 1,800
2018/04/18 2,497 2,506 2,497 2,497 900
2018/04/17 2,497 2,497 2,497 2,497 200
2018/04/16 2,498 2,498 2,497 2,497 500
2018/04/13 2,481 2,481 2,481 2,481 100
2018/04/12 2,459 2,459 2,459 2,459 500
2018/04/09 2,468 2,468 2,455 2,455 900
2018/04/06 2,474 2,474 2,474 2,474 300
2018/04/05 2,474 2,474 2,474 2,474 100
2018/04/04 2,499 2,499 2,499 2,499 400
2018/04/02 2,468 2,468 2,468 2,468 100
2018/03/30 2,468 2,468 2,468 2,468 100
2018/03/29 2,519 2,519 2,518 2,518 200
2018/03/28 2,470 2,470 2,470 2,470 100
2018/03/27 2,487 2,487 2,465 2,470 1,800
2018/03/23 2,520 2,520 2,482 2,482 2,000
2018/03/22 2,516 2,516 2,516 2,516 100
2018/03/20 2,542 2,542 2,542 2,542 200
2018/03/19 2,492 2,492 2,492 2,492 100
2018/03/16 2,492 2,492 2,492 2,492 300
2018/03/15 2,495 2,500 2,490 2,490 300
2018/03/14 2,495 2,495 2,495 2,495 100
2018/03/09 2,480 2,480 2,480 2,480 300
2018/03/07 2,480 2,480 2,480 2,480 100
2018/03/05 2,500 2,513 2,487 2,487 300
2018/03/02 2,500 2,500 2,500 2,500 200
2018/03/01 2,540 2,548 2,500 2,500 400
2018/02/28 2,550 2,550 2,549 2,549 300
2018/02/27 2,575 2,599 2,575 2,599 700
2018/02/26 2,500 2,580 2,500 2,575 1,600
2018/02/23 2,501 2,551 2,501 2,550 400
2018/02/22 2,500 2,541 2,500 2,501 400
2018/02/21 2,450 2,450 2,450 2,450 200
2018/02/20 2,450 2,450 2,450 2,450 100
2018/02/19 2,406 2,406 2,406 2,406 100
2018/02/16 2,405 2,405 2,405 2,405 100
2018/02/15 2,430 2,430 2,430 2,430 100
2018/02/14 2,410 2,410 2,405 2,405 400
2018/02/13 2,426 2,426 2,426 2,426 100
2018/02/09 2,461 2,461 2,460 2,460 700
2018/02/08 2,460 2,460 2,460 2,460 400
2018/02/06 2,510 2,510 2,510 2,510 300
2018/02/05 2,599 2,599 2,560 2,560 900
2018/02/02 2,601 2,601 2,601 2,601 100
2018/02/01 2,624 2,624 2,624 2,624 300
2018/01/31 2,639 2,639 2,611 2,611 300
2018/01/30 2,640 2,640 2,640 2,640 100
2018/01/29 2,610 2,690 2,610 2,690 500
2018/01/26 2,649 2,649 2,610 2,610 500
2018/01/25 2,602 2,649 2,602 2,649 400
2018/01/24 2,605 2,638 2,605 2,638 800
2018/01/23 2,650 2,650 2,641 2,641 200
2018/01/22 2,674 2,674 2,650 2,650 800
2018/01/19 2,675 2,675 2,675 2,675 200
2018/01/18 2,690 2,701 2,675 2,675 1,500
2018/01/17 2,610 2,700 2,610 2,675 2,300
2018/01/16 2,490 2,870 2,490 2,860 4,500
2018/01/15 2,452 2,473 2,449 2,473 1,700
2018/01/12 2,451 2,451 2,451 2,451 100
2018/01/11 2,451 2,451 2,451 2,451 100
2018/01/10 2,449 2,451 2,449 2,451 200
2018/01/09 2,449 2,449 2,441 2,441 300
2018/01/05 2,422 2,450 2,422 2,450 800
2018/01/04 2,446 2,446 2,420 2,420 600

このページの先頭へ