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
2023/12/29 3,375 3,375 3,305 3,305 400
2023/12/28 3,400 3,400 3,115 3,385 2,100
2023/12/27 3,465 3,465 3,300 3,410 1,100
2023/12/26 3,330 3,520 3,330 3,485 1,700
2023/12/25 3,320 3,320 3,320 3,320 100
2023/12/22 3,370 3,440 3,300 3,440 1,100
2023/12/21 3,350 3,450 3,350 3,370 1,100
2023/12/20 3,215 3,380 3,215 3,380 700
2023/12/19 3,285 3,285 3,215 3,285 500
2023/12/18 3,155 3,285 3,155 3,285 200
2023/12/15 3,315 3,315 3,225 3,295 500
2023/12/14 3,185 3,315 3,185 3,315 1,000
2023/12/13 3,100 3,445 3,100 3,325 5,400
2023/12/12 3,050 3,050 2,994 3,025 500
2023/12/11 3,060 3,060 3,000 3,000 200
2023/12/08 3,055 3,060 3,050 3,060 500
2023/12/07 3,085 3,100 3,060 3,060 2,200
2023/12/06 2,845 2,940 2,845 2,940 2,500
2023/12/05 2,832 2,841 2,832 2,841 200
2023/12/04 2,833 2,840 2,833 2,840 400
2023/12/01 2,783 2,783 2,783 2,783 200
2023/11/30 2,811 2,811 2,811 2,811 100
2023/11/29 2,850 2,850 2,850 2,850 100
2023/11/28 2,850 2,850 2,850 2,850 500
2023/11/27 2,851 2,851 2,845 2,845 300
2023/11/21 2,836 2,843 2,836 2,843 200
2023/11/20 2,870 2,870 2,870 2,870 100
2023/11/16 2,789 2,820 2,789 2,820 200
2023/11/06 2,806 2,806 2,806 2,806 100
2023/11/02 2,906 2,906 2,906 2,906 100
2023/10/31 2,920 2,920 2,920 2,920 100
2023/10/30 2,899 2,899 2,879 2,880 500
2023/10/27 2,880 2,901 2,807 2,847 1,100
2023/10/26 2,750 2,780 2,750 2,780 300
2023/10/19 2,754 2,754 2,754 2,754 100
2023/10/18 2,716 2,854 2,716 2,854 1,400
2023/10/16 2,666 2,666 2,666 2,666 100
2023/10/13 2,710 2,710 2,710 2,710 100
2023/10/12 2,710 2,710 2,710 2,710 100
2023/10/10 2,718 2,718 2,701 2,701 400
2023/10/06 2,718 2,718 2,718 2,718 1,400
2023/10/05 2,629 2,652 2,629 2,652 400
2023/10/04 2,769 2,769 2,619 2,635 1,300
2023/10/03 2,840 2,840 2,790 2,790 300
2023/10/02 2,750 2,790 2,750 2,790 400
2023/09/29 2,956 2,956 2,756 2,756 400
2023/09/28 2,756 2,756 2,756 2,756 500
2023/09/26 2,736 2,736 2,736 2,736 100
2023/09/21 2,736 2,736 2,736 2,736 100
2023/09/20 2,751 2,751 2,751 2,751 100
2023/09/19 2,701 2,701 2,701 2,701 400
2023/09/14 2,750 2,751 2,747 2,751 600
2023/09/13 2,750 2,750 2,750 2,750 100
2023/09/12 2,650 2,700 2,650 2,700 200
2023/09/11 2,700 2,757 2,700 2,700 1,100
2023/09/08 2,650 2,677 2,650 2,677 200
2023/09/07 2,599 2,601 2,599 2,601 1,400
2023/09/06 2,598 2,598 2,594 2,598 1,200
2023/09/05 2,532 2,595 2,532 2,594 700
2023/09/04 2,560 2,579 2,555 2,579 700
2023/08/30 2,510 2,510 2,510 2,510 200
2023/08/29 2,594 2,595 2,550 2,550 400
2023/08/28 2,598 2,598 2,548 2,548 700
2023/08/25 2,580 2,593 2,580 2,593 200
2023/08/23 2,501 2,555 2,498 2,555 2,400
2023/08/22 2,529 2,529 2,522 2,522 300
2023/08/21 2,501 2,555 2,501 2,555 300
2023/08/18 2,598 2,599 2,551 2,551 300
2023/08/17 2,551 2,551 2,550 2,550 900
2023/08/16 2,511 2,533 2,511 2,533 400
2023/08/15 2,585 2,585 2,585 2,585 200
2023/08/14 2,599 2,599 2,599 2,599 100
2023/08/10 2,519 2,550 2,500 2,550 600
2023/08/09 2,703 2,710 2,670 2,699 2,700
2023/08/03 2,600 2,600 2,553 2,553 200
2023/08/02 2,600 2,600 2,600 2,600 1,000
2023/08/01 2,600 2,600 2,600 2,600 200
2023/07/31 2,602 2,680 2,602 2,650 1,600
2023/07/28 2,549 2,620 2,549 2,620 3,700
2023/07/27 2,505 2,540 2,505 2,540 300
2023/07/26 2,438 2,438 2,438 2,438 100
2023/07/25 2,435 2,435 2,435 2,435 100
2023/07/24 2,412 2,435 2,412 2,435 1,400
2023/07/21 2,446 2,472 2,292 2,462 1,200
2023/07/20 2,477 2,477 2,476 2,476 600
2023/07/19 2,527 2,527 2,527 2,527 100
2023/07/11 2,477 2,477 2,477 2,477 200
2023/07/07 2,577 2,577 2,510 2,510 4,000
2023/07/06 2,519 2,520 2,499 2,520 900
2023/07/05 2,472 2,500 2,472 2,500 300
2023/07/04 2,510 2,510 2,472 2,472 200
2023/07/03 2,444 2,460 2,444 2,460 300
2023/06/30 2,441 2,442 2,441 2,442 600
2023/06/29 2,450 2,491 2,450 2,491 200
2023/06/28 2,500 2,500 2,450 2,450 600
2023/06/27 2,477 2,477 2,477 2,477 100
2023/06/26 2,477 2,477 2,477 2,477 100
2023/06/23 2,430 2,442 2,430 2,442 600
2023/06/20 2,496 2,496 2,496 2,496 200
2023/06/16 2,410 2,446 2,410 2,446 500
2023/06/15 2,460 2,460 2,460 2,460 100
2023/06/12 2,436 2,500 2,436 2,437 700
2023/06/08 2,450 2,477 2,379 2,438 1,200
2023/06/07 2,500 2,500 2,500 2,500 100
2023/06/06 2,497 2,497 2,450 2,494 600
2023/06/05 2,515 2,515 2,499 2,499 700
2023/06/02 2,438 2,500 2,400 2,488 2,300
2023/06/01 2,388 2,388 2,388 2,388 100
2023/05/31 2,344 2,363 2,344 2,363 400
2023/05/30 2,394 2,394 2,394 2,394 300
2023/05/29 2,450 2,479 2,444 2,444 800
2023/05/26 2,449 2,449 2,399 2,400 900
2023/05/25 2,400 2,450 2,400 2,400 600
2023/05/24 2,400 2,400 2,400 2,400 400
2023/05/23 2,350 2,398 2,340 2,373 1,600
2023/05/22 2,320 2,400 2,320 2,400 2,100
2023/05/19 2,297 2,329 2,297 2,327 800
2023/05/18 2,299 2,360 2,264 2,347 1,500
2023/05/17 2,298 2,299 2,251 2,299 1,000
2023/05/16 2,276 2,298 2,276 2,298 600
2023/05/15 2,276 2,276 2,274 2,274 200
2023/05/12 2,260 2,276 2,223 2,223 700
2023/05/11 2,260 2,282 2,259 2,260 900
2023/05/10 2,310 2,310 2,260 2,260 200
2023/05/09 2,275 2,290 2,260 2,260 1,100
2023/05/08 2,285 2,285 2,270 2,270 400
2023/05/02 2,227 2,261 2,227 2,251 4,700
2023/05/01 2,198 2,220 2,198 2,220 1,500
2023/04/28 2,194 2,194 2,194 2,194 700
2023/04/27 2,190 2,190 2,177 2,177 200
2023/04/26 2,162 2,190 2,147 2,190 700
2023/04/25 2,167 2,200 2,167 2,172 2,900
2023/04/21 2,171 2,171 2,167 2,167 200
2023/04/20 2,150 2,169 2,146 2,169 700
2023/04/19 2,117 2,155 2,117 2,155 1,200
2023/04/18 2,145 2,146 2,145 2,146 800
2023/04/17 2,122 2,122 2,122 2,122 100
2023/04/14 2,096 2,138 2,096 2,138 700
2023/04/11 2,091 2,096 2,091 2,096 300
2023/04/10 2,086 2,086 2,086 2,086 200
2023/04/07 2,097 2,119 2,073 2,091 600
2023/04/06 2,108 2,108 2,108 2,108 100
2023/04/05 2,100 2,115 2,090 2,107 1,200
2023/04/04 2,111 2,111 2,104 2,104 700
2023/04/03 2,080 2,110 2,080 2,110 900
2023/03/30 2,053 2,054 2,053 2,054 300
2023/03/29 2,132 2,132 2,132 2,132 200
2023/03/28 2,138 2,139 2,124 2,124 700
2023/03/27 2,130 2,148 2,125 2,125 300
2023/03/24 2,084 2,084 2,084 2,084 100
2023/03/22 2,053 2,112 2,053 2,112 400
2023/03/20 2,100 2,137 2,100 2,100 1,100
2023/03/17 2,089 2,089 2,089 2,089 100
2023/03/15 2,104 2,104 2,104 2,104 100
2023/03/14 2,104 2,104 2,104 2,104 1,600
2023/03/09 2,095 2,111 2,095 2,104 2,300
2023/03/08 2,112 2,112 2,040 2,082 2,600
2023/03/07 2,068 2,117 2,068 2,117 500
2023/03/06 2,026 2,123 2,026 2,118 1,500
2023/03/03 2,061 2,061 2,036 2,036 500
2023/03/02 2,111 2,111 2,061 2,061 400
2023/03/01 2,120 2,129 2,061 2,061 600
2023/02/28 2,123 2,123 2,082 2,117 1,100
2023/02/27 2,068 2,085 2,056 2,085 500
2023/02/24 2,053 2,054 2,053 2,054 200
2023/02/22 2,053 2,071 2,053 2,064 3,800
2023/02/21 2,059 2,061 2,053 2,053 1,200
2023/02/20 2,080 2,080 2,060 2,060 600
2023/02/17 2,074 2,074 2,074 2,074 100
2023/02/16 2,094 2,094 2,085 2,085 500
2023/02/15 2,071 2,071 2,058 2,058 500
2023/02/14 2,071 2,089 2,050 2,083 1,200
2023/02/13 2,084 2,084 2,084 2,084 100
2023/02/10 2,094 2,094 2,080 2,084 300
2023/02/09 2,088 2,094 2,080 2,094 500
2023/02/08 2,101 2,101 2,101 2,101 300
2023/02/07 2,033 2,149 2,033 2,149 2,400
2023/02/06 2,032 2,032 2,032 2,032 100
2023/02/03 2,102 2,102 2,078 2,082 1,300
2023/02/02 2,143 2,143 2,110 2,110 900
2023/02/01 2,123 2,135 2,119 2,126 2,500
2023/01/31 2,075 2,075 2,075 2,075 100
2023/01/30 2,147 2,147 2,125 2,125 500
2023/01/27 2,148 2,148 2,130 2,130 1,000
2023/01/26 2,100 2,100 2,099 2,100 1,200
2023/01/25 2,085 2,155 2,085 2,089 2,800
2023/01/24 2,091 2,091 2,088 2,088 700
2023/01/23 2,089 2,090 2,089 2,090 200
2023/01/20 2,090 2,102 2,082 2,100 3,700
2023/01/19 2,037 2,088 2,037 2,088 1,100
2023/01/18 2,082 2,082 2,064 2,068 300
2023/01/17 2,032 2,032 2,032 2,032 200
2023/01/16 2,031 2,031 2,031 2,031 200
2023/01/13 2,090 2,090 2,060 2,060 1,400
2023/01/12 2,092 2,092 2,091 2,091 300
2023/01/11 2,093 2,093 2,093 2,093 100
2023/01/10 2,091 2,101 2,091 2,101 800
2023/01/06 2,090 2,090 2,090 2,090 100
2023/01/05 2,090 2,101 2,090 2,090 1,100
2023/01/04 2,130 2,130 2,085 2,100 1,400

このページの先頭へ