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
2020/12/30 3,010 3,035 2,991 3,000 700
2020/12/29 2,991 3,005 2,991 3,005 1,200
2020/12/28 2,974 2,989 2,969 2,989 1,500
2020/12/25 2,987 2,987 2,967 2,974 400
2020/12/24 2,981 2,981 2,947 2,949 1,600
2020/12/23 2,951 2,951 2,948 2,948 300
2020/12/22 2,996 3,030 2,937 2,941 4,200
2020/12/21 3,005 3,025 2,988 2,997 1,000
2020/12/18 3,130 3,130 3,015 3,030 1,200
2020/12/17 3,050 3,050 3,005 3,010 2,200
2020/12/16 3,000 3,070 3,000 3,070 1,900
2020/12/15 2,985 3,000 2,985 2,986 1,800
2020/12/14 2,974 2,999 2,974 2,986 2,500
2020/12/11 2,999 2,999 2,985 2,985 1,100
2020/12/10 3,000 3,000 2,990 2,996 800
2020/12/09 3,000 3,005 2,996 3,000 1,100
2020/12/08 3,030 3,050 2,999 2,999 2,700
2020/12/07 3,020 3,020 2,998 2,998 600
2020/12/04 2,991 2,991 2,985 2,991 400
2020/12/03 3,020 3,020 2,994 2,994 700
2020/12/02 3,025 3,025 3,025 3,025 100
2020/12/01 2,973 3,020 2,973 2,990 500
2020/11/30 3,000 3,000 2,972 2,983 1,000
2020/11/27 2,990 2,990 2,990 2,990 300
2020/11/26 2,984 2,984 2,984 2,984 400
2020/11/25 3,005 3,005 2,985 2,985 2,700
2020/11/24 3,035 3,080 2,988 3,015 2,900
2020/11/20 3,005 3,005 2,985 2,985 200
2020/11/19 2,981 2,983 2,980 2,983 400
2020/11/18 3,000 3,000 3,000 3,000 600
2020/11/17 3,000 3,055 2,999 3,040 1,400
2020/11/16 3,020 3,020 2,980 2,980 3,100
2020/11/13 2,990 2,995 2,988 2,995 600
2020/11/12 2,990 2,990 2,978 2,978 2,800
2020/11/11 3,005 3,005 2,970 3,000 800
2020/11/10 3,015 3,015 2,956 2,987 2,000
2020/11/09 3,010 3,070 2,980 2,995 10,700
2020/11/06 2,915 2,929 2,900 2,900 500
2020/11/05 2,884 2,894 2,884 2,894 200
2020/11/04 2,931 2,931 2,893 2,893 500
2020/11/02 2,900 2,900 2,881 2,881 1,100
2020/10/30 2,924 2,924 2,924 2,924 100
2020/10/28 2,938 2,938 2,884 2,884 400
2020/10/26 2,910 2,915 2,893 2,893 500
2020/10/23 2,886 2,899 2,886 2,899 200
2020/10/22 2,895 2,895 2,884 2,884 500
2020/10/21 2,892 2,895 2,892 2,895 300
2020/10/20 2,918 2,918 2,896 2,896 1,200
2020/10/19 2,904 2,904 2,899 2,899 1,200
2020/10/16 2,900 2,918 2,899 2,899 1,700
2020/10/15 2,918 2,918 2,903 2,903 600
2020/10/14 2,900 2,920 2,893 2,893 2,400
2020/10/13 2,920 2,920 2,902 2,905 1,000
2020/10/12 2,920 2,920 2,918 2,918 700
2020/10/09 2,913 2,918 2,900 2,918 1,400
2020/10/08 2,901 2,929 2,901 2,907 1,100
2020/10/07 2,935 2,935 2,900 2,906 1,100
2020/10/06 2,900 2,901 2,900 2,901 1,100
2020/10/05 2,920 2,935 2,906 2,906 600
2020/10/02 2,900 2,901 2,875 2,900 3,200
2020/09/30 2,930 2,936 2,900 2,900 1,000
2020/09/29 2,890 2,932 2,882 2,905 2,300
2020/09/28 2,913 2,932 2,880 2,900 2,500
2020/09/25 2,950 2,952 2,900 2,913 1,900
2020/09/24 2,865 2,946 2,857 2,900 3,100
2020/09/23 2,875 2,900 2,861 2,865 4,400
2020/09/18 2,911 2,929 2,853 2,861 2,700
2020/09/17 2,880 2,880 2,853 2,861 2,100
2020/09/15 2,930 2,930 2,900 2,900 400
2020/09/14 2,848 2,900 2,848 2,900 1,500
2020/09/11 2,850 2,882 2,835 2,835 900
2020/09/10 2,800 2,837 2,800 2,831 1,300
2020/09/09 2,812 2,849 2,801 2,849 3,700
2020/09/08 2,913 2,913 2,801 2,836 3,100
2020/09/07 2,936 2,936 2,886 2,886 200
2020/09/04 2,950 2,950 2,855 2,886 2,800
2020/09/03 3,245 3,245 2,997 2,997 3,800
2020/09/02 3,075 3,350 3,075 3,105 11,500
2020/09/01 2,855 2,855 2,855 2,855 600
2020/08/31 2,853 2,853 2,849 2,850 500
2020/08/28 2,851 2,851 2,851 2,851 100
2020/08/27 2,885 2,885 2,850 2,850 900
2020/08/26 2,819 2,859 2,819 2,859 500
2020/08/25 2,845 2,845 2,845 2,845 100
2020/08/21 2,898 2,898 2,800 2,800 1,500
2020/08/20 2,850 2,850 2,850 2,850 400
2020/08/19 2,867 2,900 2,841 2,850 2,900
2020/08/18 2,840 2,842 2,817 2,817 700
2020/08/17 2,837 2,837 2,837 2,837 200
2020/08/14 2,830 2,851 2,820 2,820 1,500
2020/08/12 2,852 2,860 2,852 2,860 400
2020/08/11 2,884 2,884 2,834 2,850 2,100
2020/08/07 2,800 2,800 2,784 2,784 300
2020/08/05 2,838 2,838 2,800 2,800 600
2020/07/30 2,838 2,838 2,838 2,838 100
2020/07/29 2,938 2,938 2,888 2,888 600
2020/07/28 2,895 2,939 2,895 2,898 300
2020/07/27 2,845 2,845 2,845 2,845 200
2020/07/22 2,850 2,850 2,850 2,850 200
2020/07/21 2,891 2,900 2,891 2,891 500
2020/07/20 2,973 2,973 2,873 2,876 500
2020/07/17 2,850 2,850 2,801 2,823 600
2020/07/16 2,900 2,900 2,900 2,900 100
2020/07/14 2,847 2,847 2,831 2,831 700
2020/07/10 2,897 2,897 2,897 2,897 100
2020/07/09 2,885 2,899 2,885 2,899 500
2020/07/07 2,837 2,851 2,837 2,850 1,100
2020/07/06 2,778 2,787 2,778 2,787 500
2020/07/03 2,760 2,760 2,745 2,753 2,000
2020/07/02 2,761 2,761 2,761 2,761 300
2020/07/01 2,830 2,830 2,760 2,777 800
2020/06/30 2,800 2,848 2,800 2,848 1,000
2020/06/29 2,800 2,800 2,800 2,800 400
2020/06/26 2,880 2,880 2,740 2,755 2,600
2020/06/24 2,900 2,900 2,800 2,830 800
2020/06/23 2,889 2,889 2,889 2,889 200
2020/06/22 2,853 2,939 2,853 2,939 700
2020/06/19 2,900 2,900 2,900 2,900 100
2020/06/18 2,950 2,950 2,950 2,950 100
2020/06/17 2,988 2,988 2,900 2,900 300
2020/06/16 2,895 2,895 2,889 2,889 200
2020/06/11 2,896 2,896 2,896 2,896 100
2020/06/08 2,900 2,900 2,900 2,900 300
2020/06/05 2,895 2,895 2,895 2,895 100
2020/06/04 2,930 2,930 2,902 2,902 600
2020/06/03 3,000 3,000 2,985 3,000 400
2020/05/29 3,005 3,005 3,005 3,005 100
2020/05/28 2,860 2,990 2,860 2,990 1,100
2020/05/27 2,900 2,900 2,860 2,860 300
2020/05/26 2,900 2,900 2,900 2,900 500
2020/05/25 2,955 3,000 2,858 2,980 2,300
2020/05/22 3,165 3,195 3,000 3,095 4,000
2020/05/21 3,000 3,025 3,000 3,025 400
2020/05/20 3,085 3,085 3,050 3,050 200
2020/05/19 3,220 3,220 3,100 3,100 200
2020/05/18 3,095 3,095 3,090 3,090 300
2020/05/15 3,100 3,105 3,060 3,060 400
2020/05/14 3,100 3,190 3,100 3,170 1,400
2020/05/13 3,000 3,000 3,000 3,000 200
2020/05/11 3,025 3,025 3,025 3,025 100
2020/05/08 2,899 2,899 2,899 2,899 100
2020/04/30 2,999 2,999 2,949 2,949 200
2020/04/28 2,970 2,970 2,970 2,970 100
2020/04/24 2,820 2,870 2,820 2,870 200
2020/04/22 2,870 2,870 2,870 2,870 400
2020/04/21 2,857 2,880 2,813 2,880 1,100
2020/04/20 2,948 2,948 2,948 2,948 100
2020/04/17 2,899 2,944 2,899 2,944 700
2020/04/16 2,902 2,902 2,902 2,902 200
2020/04/15 2,757 2,802 2,757 2,802 300
2020/04/14 2,879 2,879 2,807 2,807 700
2020/04/10 2,900 2,900 2,900 2,900 100
2020/04/09 2,801 2,801 2,800 2,800 500
2020/04/07 2,775 2,785 2,750 2,750 1,100
2020/04/02 2,660 2,699 2,660 2,699 300
2020/04/01 2,750 2,760 2,750 2,760 300
2020/03/31 2,663 2,750 2,663 2,749 400
2020/03/30 2,875 2,875 2,763 2,763 200
2020/03/27 2,803 2,803 2,788 2,803 400
2020/03/26 2,730 2,730 2,730 2,730 100
2020/03/25 2,930 2,930 2,930 2,930 100
2020/03/24 2,682 2,682 2,680 2,680 200
2020/03/23 2,700 2,700 2,650 2,650 800
2020/03/19 3,030 3,030 2,900 2,900 200
2020/03/18 3,070 3,070 3,030 3,030 200
2020/03/17 2,847 2,847 2,769 2,769 800
2020/03/16 2,800 2,800 2,800 2,800 100
2020/03/13 2,888 2,888 2,803 2,803 1,300
2020/03/12 3,050 3,050 3,050 3,050 100
2020/03/11 3,020 3,050 3,020 3,050 300
2020/03/10 3,025 3,025 3,020 3,020 500
2020/03/09 3,100 3,115 3,030 3,115 1,700
2020/03/05 3,250 3,250 3,250 3,250 100
2020/03/02 3,395 3,395 3,150 3,150 400
2020/02/28 3,220 3,220 3,100 3,115 2,400
2020/02/27 3,360 3,360 3,235 3,235 1,800
2020/02/26 3,395 3,395 3,360 3,360 900
2020/02/25 3,400 3,405 3,375 3,405 1,700
2020/02/21 3,455 3,455 3,430 3,430 400
2020/02/20 3,485 3,505 3,485 3,505 200
2020/02/19 3,460 3,500 3,460 3,500 1,400
2020/02/18 3,400 3,530 3,400 3,530 800
2020/02/17 3,430 3,460 3,385 3,460 1,000
2020/02/14 3,485 3,490 3,420 3,430 800
2020/02/13 3,520 3,520 3,520 3,520 500
2020/02/12 3,535 3,535 3,535 3,535 100
2020/02/10 3,590 3,610 3,540 3,540 1,100
2020/02/07 3,660 3,660 3,525 3,600 8,800
2020/02/06 3,990 3,990 3,825 3,980 6,600
2020/02/05 3,735 3,935 3,735 3,935 3,100
2020/02/04 3,545 3,595 3,480 3,595 900
2020/02/03 3,450 3,450 3,400 3,440 1,000
2020/01/31 3,410 3,510 3,410 3,475 900
2020/01/30 3,560 3,560 3,420 3,420 2,100
2020/01/29 3,635 3,635 3,565 3,595 300
2020/01/28 3,455 3,565 3,455 3,565 800
2020/01/27 3,655 3,655 3,430 3,460 4,000
2020/01/24 3,840 3,895 3,655 3,705 5,100
2020/01/23 3,755 3,835 3,690 3,815 5,700
2020/01/22 3,835 3,835 3,775 3,775 1,900
2020/01/21 3,700 3,795 3,630 3,795 5,100
2020/01/20 3,530 3,770 3,530 3,770 1,600
2020/01/17 3,665 3,845 3,530 3,530 6,300
2020/01/16 3,550 3,550 3,500 3,525 2,200
2020/01/15 3,490 3,610 3,490 3,610 2,400
2020/01/14 3,465 3,465 3,465 3,465 700
2020/01/10 3,500 3,530 3,460 3,460 1,700
2020/01/09 3,430 3,500 3,430 3,500 800
2020/01/08 3,430 3,430 3,390 3,390 300
2020/01/07 3,465 3,480 3,415 3,430 800
2020/01/06 3,400 3,455 3,370 3,455 700

このページの先頭へ