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
2019/12/30 3,350 3,400 3,350 3,400 500
2019/12/27 3,330 3,530 3,330 3,490 900
2019/12/26 3,270 3,270 3,260 3,260 600
2019/12/25 3,265 3,265 3,265 3,265 100
2019/12/24 3,345 3,345 3,345 3,345 100
2019/12/23 3,315 3,315 3,315 3,315 300
2019/12/19 3,235 3,250 3,230 3,250 1,500
2019/12/18 3,300 3,300 3,225 3,255 2,900
2019/12/17 3,350 3,350 3,300 3,300 1,000
2019/12/16 3,310 3,345 3,295 3,295 900
2019/12/13 3,380 3,380 3,350 3,350 300
2019/12/12 3,380 3,450 3,315 3,315 1,000
2019/12/10 3,430 3,430 3,425 3,425 300
2019/12/09 3,575 3,625 3,485 3,485 1,000
2019/12/06 3,505 3,505 3,505 3,505 100
2019/12/05 3,450 3,460 3,450 3,460 400
2019/12/04 3,395 3,495 3,395 3,495 700
2019/12/03 3,460 3,460 3,360 3,435 1,500
2019/12/02 3,525 3,525 3,455 3,490 300
2019/11/29 3,460 3,520 3,430 3,520 1,000
2019/11/28 3,525 3,565 3,465 3,465 1,500
2019/11/27 3,345 3,385 3,345 3,385 900
2019/11/26 3,410 3,410 3,410 3,410 200
2019/11/25 3,280 3,330 3,280 3,330 200
2019/11/22 3,350 3,350 3,350 3,350 100
2019/11/21 3,275 3,300 3,255 3,285 1,500
2019/11/20 3,275 3,330 3,270 3,330 500
2019/11/19 3,380 3,380 3,310 3,310 300
2019/11/18 3,300 3,330 3,300 3,310 1,200
2019/11/15 3,300 3,300 3,270 3,270 400
2019/11/14 3,390 3,395 3,340 3,340 400
2019/11/13 3,355 3,355 3,270 3,270 1,100
2019/11/12 3,410 3,410 3,310 3,410 1,700
2019/11/11 3,275 3,440 3,275 3,440 5,100
2019/11/08 3,230 3,230 3,100 3,135 1,700
2019/11/07 3,050 3,140 3,050 3,140 800
2019/11/05 3,005 3,005 3,000 3,000 400
2019/10/31 3,025 3,025 3,025 3,025 100
2019/10/30 3,175 3,175 2,940 3,025 1,200
2019/10/29 3,190 3,190 3,115 3,115 500
2019/10/28 3,035 3,110 3,035 3,110 700
2019/10/23 2,935 2,985 2,935 2,985 300
2019/10/21 2,943 2,943 2,931 2,931 400
2019/10/18 3,075 3,075 2,943 2,943 700
2019/10/17 3,005 3,005 2,954 2,954 800
2019/10/16 3,000 3,000 3,000 3,000 500
2019/10/11 3,000 3,000 2,987 2,987 900
2019/10/10 3,050 3,050 3,050 3,050 100
2019/10/08 3,050 3,050 3,050 3,050 100
2019/10/02 3,000 3,010 3,000 3,010 200
2019/09/30 2,996 3,015 2,945 2,945 300
2019/09/27 2,995 2,995 2,946 2,946 300
2019/09/25 2,970 2,970 2,970 2,970 100
2019/09/24 3,070 3,070 2,865 2,970 2,000
2019/09/20 3,005 3,070 3,000 3,070 700
2019/09/19 3,075 3,075 3,055 3,055 200
2019/09/18 3,075 3,075 3,075 3,075 200
2019/09/13 3,005 3,005 3,005 3,005 100
2019/09/12 2,960 3,005 2,960 3,005 200
2019/09/10 3,015 3,030 3,015 3,030 700
2019/09/09 3,025 3,025 3,020 3,020 200
2019/09/06 3,045 3,045 2,975 3,020 300
2019/09/05 3,115 3,115 3,045 3,045 300
2019/09/04 3,030 3,030 3,030 3,030 100
2019/09/03 3,030 3,030 3,030 3,030 200
2019/09/02 3,175 3,175 3,030 3,030 300
2019/08/28 2,931 2,931 2,931 2,931 100
2019/08/27 2,831 2,831 2,831 2,831 200
2019/08/21 2,860 2,860 2,860 2,860 100
2019/08/20 2,949 2,949 2,880 2,885 700
2019/08/19 2,949 2,949 2,949 2,949 100
2019/08/16 2,996 2,996 2,949 2,949 500
2019/08/15 2,951 2,986 2,951 2,986 300
2019/08/14 3,080 3,080 3,010 3,010 300
2019/08/13 3,095 3,095 3,095 3,095 100
2019/08/09 3,185 3,185 3,115 3,115 300
2019/08/08 2,955 3,185 2,955 3,185 1,700
2019/08/07 2,905 2,905 2,905 2,905 200
2019/08/06 2,804 2,805 2,804 2,805 300
2019/08/05 2,875 2,890 2,875 2,890 600
2019/08/02 2,957 3,000 2,955 2,975 1,500
2019/08/01 3,120 3,120 3,120 3,120 400
2019/07/31 3,005 3,330 3,005 3,330 1,900
2019/07/30 3,240 3,240 3,100 3,100 600
2019/07/29 3,235 3,235 3,235 3,235 100
2019/07/26 3,240 3,240 3,235 3,240 400
2019/07/25 3,100 3,100 3,100 3,100 100
2019/07/24 2,995 3,000 2,995 3,000 200
2019/07/19 2,966 3,000 2,942 3,000 300
2019/07/18 3,035 3,035 3,035 3,035 100
2019/07/17 2,979 2,979 2,979 2,979 200
2019/07/12 3,035 3,050 3,035 3,050 200
2019/07/11 3,040 3,040 3,040 3,040 200
2019/07/10 3,100 3,100 3,100 3,100 100
2019/07/09 3,315 3,315 3,295 3,295 800
2019/07/08 3,000 3,105 3,000 3,105 200
2019/07/04 3,090 3,140 3,090 3,140 500
2019/07/03 3,100 3,100 3,065 3,065 400
2019/07/01 3,140 3,140 3,140 3,140 200
2019/06/28 3,070 3,070 3,070 3,070 100
2019/06/26 3,195 3,195 2,951 3,075 400
2019/06/25 3,140 3,300 3,140 3,290 700
2019/06/24 2,880 3,000 2,880 3,000 500
2019/06/21 3,000 3,000 3,000 3,000 100
2019/06/19 2,999 2,999 2,999 2,999 200
2019/06/18 2,805 3,020 2,804 2,999 2,100
2019/06/17 2,805 2,805 2,805 2,805 100
2019/06/14 2,805 2,805 2,805 2,805 300
2019/06/13 2,805 2,805 2,805 2,805 100
2019/06/12 2,755 2,805 2,755 2,805 800
2019/06/11 2,805 2,805 2,803 2,805 600
2019/06/10 2,799 2,802 2,799 2,802 400
2019/06/07 2,799 2,799 2,799 2,799 100
2019/06/06 2,799 2,799 2,799 2,799 100
2019/06/03 2,753 2,753 2,750 2,750 400
2019/05/31 2,799 2,799 2,753 2,753 300
2019/05/30 2,799 2,799 2,752 2,752 300
2019/05/29 2,800 2,800 2,799 2,799 400
2019/05/28 2,800 2,800 2,799 2,800 800
2019/05/27 2,800 2,800 2,800 2,800 400
2019/05/24 2,800 2,800 2,800 2,800 100
2019/05/23 2,800 2,800 2,800 2,800 200
2019/05/22 2,799 2,799 2,799 2,799 100
2019/05/21 2,800 2,810 2,800 2,800 1,000
2019/05/20 2,800 2,800 2,800 2,800 500
2019/05/16 2,720 2,741 2,720 2,741 1,500
2019/05/14 2,741 2,741 2,741 2,741 100
2019/05/13 2,781 2,781 2,781 2,781 200
2019/05/09 2,812 2,812 2,812 2,812 200
2019/05/08 2,849 2,849 2,849 2,849 100
2019/05/07 2,898 2,898 2,898 2,898 100
2019/04/26 2,850 2,850 2,790 2,791 900
2019/04/25 2,806 2,806 2,806 2,806 200
2019/04/19 2,808 2,809 2,808 2,809 200
2019/04/18 2,847 2,848 2,847 2,848 200
2019/04/15 2,850 2,850 2,822 2,822 300
2019/04/09 2,832 2,832 2,832 2,832 100
2019/04/04 2,832 2,832 2,832 2,832 100
2019/04/01 2,880 2,880 2,880 2,880 900
2019/03/29 2,910 2,910 2,910 2,910 100
2019/03/27 2,899 2,899 2,899 2,899 100
2019/03/25 2,757 2,830 2,757 2,830 800
2019/03/22 2,806 2,806 2,806 2,806 100
2019/03/20 2,766 2,769 2,766 2,769 200
2019/03/19 2,805 2,805 2,805 2,805 100
2019/03/12 2,805 2,805 2,805 2,805 200
2019/03/08 2,806 2,806 2,805 2,805 300
2019/03/05 2,810 2,810 2,781 2,781 200
2019/03/01 2,782 2,833 2,782 2,833 300
2019/02/28 2,782 2,782 2,781 2,782 800
2019/02/27 2,789 2,800 2,782 2,782 500
2019/02/26 2,822 2,822 2,805 2,805 700
2019/02/25 2,822 2,822 2,822 2,822 100
2019/02/22 2,811 2,811 2,810 2,810 1,100
2019/02/21 2,892 2,892 2,823 2,823 2,000
2019/02/20 2,891 2,910 2,891 2,892 1,500
2019/02/19 2,994 2,994 2,940 2,990 1,000
2019/02/15 2,926 2,926 2,925 2,925 200
2019/02/14 2,963 2,970 2,963 2,970 400
2019/02/13 2,912 2,935 2,912 2,913 400
2019/02/12 2,941 2,941 2,911 2,924 500
2019/02/08 2,923 2,960 2,910 2,960 700
2019/02/07 2,991 2,992 2,940 2,940 1,300
2019/02/05 2,936 2,941 2,936 2,941 300
2019/02/04 2,986 2,986 2,986 2,986 100
2019/01/29 2,911 2,943 2,911 2,936 2,100
2019/01/28 3,020 3,020 3,020 3,020 200
2019/01/25 3,010 3,010 3,000 3,000 300
2019/01/24 3,010 3,010 3,010 3,010 500
2019/01/22 3,010 3,010 2,985 2,985 200
2019/01/21 3,005 3,005 3,000 3,000 300
2019/01/18 3,010 3,010 3,000 3,005 500
2019/01/17 3,000 3,000 3,000 3,000 100
2019/01/16 2,999 2,999 2,999 2,999 100
2019/01/15 3,000 3,010 3,000 3,010 500
2019/01/11 2,953 2,968 2,953 2,960 400
2019/01/10 2,968 2,968 2,968 2,968 100
2019/01/09 2,910 2,910 2,910 2,910 200
2019/01/08 2,947 2,947 2,901 2,901 800
2019/01/07 2,900 2,947 2,900 2,947 400
2019/01/04 2,900 2,900 2,750 2,850 600

このページの先頭へ