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 |
|---|---|---|---|---|---|
| 2024/10/04 | 736 | 749 | 736 | 746 | 1,800 |
| 2024/10/03 | 744 | 748 | 736 | 736 | 2,100 |
| 2024/10/02 | 767 | 769 | 733 | 744 | 4,800 |
| 2024/10/01 | 753 | 759 | 752 | 752 | 2,000 |
| 2024/09/30 | 738 | 760 | 738 | 753 | 3,000 |
| 2024/09/27 | 768 | 768 | 744 | 744 | 4,300 |
| 2024/09/26 | 747 | 747 | 735 | 735 | 1,600 |
| 2024/09/25 | 749 | 771 | 741 | 743 | 800 |
| 2024/09/24 | 751 | 757 | 750 | 750 | 800 |
| 2024/09/20 | 730 | 755 | 728 | 738 | 4,100 |
| 2024/09/19 | 713 | 726 | 713 | 715 | 1,500 |
| 2024/09/18 | 714 | 715 | 710 | 711 | 3,400 |
| 2024/09/17 | 718 | 718 | 710 | 710 | 4,900 |
| 2024/09/13 | 715 | 715 | 715 | 715 | 100 |
| 2024/09/12 | 722 | 723 | 711 | 712 | 4,000 |
| 2024/09/11 | 729 | 735 | 690 | 701 | 1,200 |
| 2024/09/10 | 744 | 744 | 744 | 744 | 1,100 |
| 2024/09/09 | 731 | 738 | 729 | 729 | 2,300 |
| 2024/09/06 | 751 | 751 | 746 | 746 | 1,000 |
| 2024/09/05 | 759 | 759 | 743 | 751 | 2,500 |
| 2024/09/04 | 730 | 736 | 730 | 735 | 1,700 |
| 2024/09/03 | 761 | 770 | 759 | 760 | 2,100 |
| 2024/09/02 | 761 | 761 | 761 | 761 | 100 |
| 2024/08/30 | 762 | 768 | 757 | 768 | 2,600 |
| 2024/08/29 | 777 | 777 | 776 | 777 | 600 |
| 2024/08/28 | 778 | 778 | 760 | 777 | 2,700 |
| 2024/08/27 | 768 | 768 | 766 | 766 | 1,000 |
| 2024/08/26 | 769 | 770 | 761 | 761 | 1,800 |
| 2024/08/23 | 769 | 771 | 769 | 769 | 10,100 |
| 2024/08/22 | 758 | 767 | 758 | 767 | 2,100 |
| 2024/08/21 | 754 | 768 | 754 | 764 | 300 |
| 2024/08/20 | 764 | 764 | 764 | 764 | 800 |
| 2024/08/19 | 763 | 768 | 760 | 760 | 3,300 |
| 2024/08/16 | 767 | 767 | 754 | 764 | 4,700 |
| 2024/08/15 | 755 | 757 | 740 | 745 | 2,400 |
| 2024/08/14 | 756 | 756 | 727 | 735 | 9,500 |
| 2024/08/13 | 762 | 767 | 760 | 760 | 1,200 |
| 2024/08/09 | 744 | 771 | 735 | 747 | 14,700 |
| 2024/08/08 | 696 | 727 | 696 | 725 | 7,800 |
| 2024/08/07 | 648 | 685 | 647 | 676 | 3,100 |
| 2024/08/06 | 680 | 680 | 627 | 650 | 20,100 |
| 2024/08/05 | 671 | 671 | 600 | 600 | 29,100 |
| 2024/08/02 | 724 | 728 | 701 | 728 | 6,000 |
| 2024/08/01 | 751 | 751 | 730 | 744 | 3,800 |
| 2024/07/31 | 755 | 767 | 750 | 750 | 4,700 |
| 2024/07/30 | 756 | 761 | 755 | 758 | 3,000 |
| 2024/07/29 | 755 | 785 | 755 | 760 | 3,900 |
| 2024/07/26 | 771 | 774 | 755 | 755 | 5,500 |
| 2024/07/25 | 775 | 775 | 756 | 759 | 3,100 |
| 2024/07/24 | 766 | 773 | 760 | 760 | 3,000 |
| 2024/07/23 | 770 | 770 | 770 | 770 | 700 |
| 2024/07/22 | 769 | 769 | 754 | 763 | 1,200 |
| 2024/07/19 | 770 | 770 | 762 | 769 | 1,900 |
| 2024/07/18 | 775 | 778 | 770 | 770 | 2,700 |
| 2024/07/17 | 787 | 787 | 772 | 772 | 2,800 |
| 2024/07/16 | 786 | 788 | 771 | 777 | 3,000 |
| 2024/07/12 | 781 | 787 | 769 | 787 | 4,600 |
| 2024/07/11 | 793 | 793 | 787 | 787 | 600 |
| 2024/07/10 | 789 | 796 | 782 | 796 | 300 |
| 2024/07/09 | 797 | 797 | 783 | 788 | 1,800 |
| 2024/07/08 | 800 | 800 | 784 | 797 | 2,100 |
| 2024/07/05 | 793 | 800 | 786 | 800 | 15,700 |
| 2024/07/04 | 770 | 779 | 770 | 778 | 2,700 |
| 2024/07/03 | 780 | 781 | 762 | 766 | 3,900 |
| 2024/07/02 | 790 | 790 | 779 | 780 | 2,900 |
| 2024/07/01 | 800 | 800 | 777 | 790 | 4,300 |
| 2024/06/28 | 791 | 792 | 769 | 792 | 5,000 |
| 2024/06/27 | 769 | 777 | 765 | 776 | 2,700 |
| 2024/06/26 | 764 | 785 | 764 | 778 | 3,200 |
| 2024/06/25 | 774 | 774 | 761 | 770 | 1,000 |
| 2024/06/24 | 755 | 788 | 754 | 774 | 7,200 |
| 2024/06/21 | 750 | 758 | 740 | 751 | 2,200 |
| 2024/06/20 | 754 | 770 | 738 | 750 | 3,600 |
| 2024/06/19 | 725 | 754 | 725 | 754 | 4,400 |
| 2024/06/18 | 731 | 746 | 725 | 725 | 2,100 |
| 2024/06/17 | 740 | 740 | 725 | 735 | 2,800 |
| 2024/06/14 | 714 | 724 | 711 | 711 | 1,600 |
| 2024/06/13 | 726 | 726 | 704 | 714 | 3,700 |
| 2024/06/12 | 712 | 713 | 704 | 704 | 1,700 |
| 2024/06/11 | 717 | 719 | 713 | 713 | 1,900 |
| 2024/06/10 | 731 | 731 | 721 | 723 | 2,000 |
| 2024/06/07 | 731 | 740 | 730 | 730 | 1,000 |
| 2024/06/06 | 732 | 743 | 731 | 731 | 800 |
| 2024/06/05 | 732 | 739 | 732 | 732 | 900 |
| 2024/06/04 | 734 | 747 | 733 | 735 | 3,800 |
| 2024/06/03 | 750 | 750 | 733 | 734 | 3,100 |
| 2024/05/31 | 752 | 759 | 750 | 751 | 800 |
| 2024/05/30 | 752 | 759 | 737 | 757 | 2,600 |
| 2024/05/29 | 764 | 764 | 750 | 762 | 5,000 |
| 2024/05/28 | 766 | 766 | 754 | 763 | 3,400 |
| 2024/05/27 | 750 | 758 | 745 | 758 | 2,900 |
| 2024/05/24 | 745 | 772 | 744 | 750 | 3,500 |
| 2024/05/23 | 735 | 766 | 735 | 744 | 5,800 |
| 2024/05/22 | 737 | 742 | 734 | 736 | 2,800 |
| 2024/05/21 | 725 | 746 | 725 | 735 | 5,400 |
| 2024/05/20 | 734 | 794 | 726 | 726 | 9,700 |
| 2024/05/17 | 732 | 740 | 716 | 721 | 8,500 |
| 2024/05/16 | 708 | 736 | 708 | 717 | 12,400 |
| 2024/05/15 | 698 | 716 | 675 | 695 | 11,000 |
| 2024/05/14 | 674 | 677 | 657 | 668 | 14,700 |
| 2024/05/13 | 668 | 674 | 668 | 668 | 1,200 |
| 2024/05/10 | 671 | 674 | 668 | 668 | 1,400 |
| 2024/05/09 | 672 | 672 | 667 | 669 | 1,600 |
| 2024/05/08 | 674 | 676 | 669 | 669 | 2,200 |
| 2024/05/07 | 671 | 679 | 670 | 679 | 1,500 |
| 2024/05/02 | 678 | 678 | 666 | 673 | 2,000 |
| 2024/05/01 | 672 | 672 | 666 | 669 | 1,200 |
| 2024/04/30 | 671 | 691 | 670 | 676 | 2,100 |
| 2024/04/26 | 719 | 719 | 668 | 671 | 2,900 |
| 2024/04/25 | 661 | 670 | 661 | 664 | 1,200 |
| 2024/04/24 | 657 | 665 | 657 | 663 | 900 |
| 2024/04/23 | 665 | 672 | 665 | 666 | 1,600 |
| 2024/04/22 | 669 | 677 | 664 | 668 | 4,900 |
| 2024/04/19 | 681 | 700 | 650 | 677 | 10,200 |
| 2024/04/18 | 679 | 696 | 679 | 685 | 1,200 |
| 2024/04/17 | 677 | 685 | 677 | 685 | 2,900 |
| 2024/04/16 | 690 | 691 | 683 | 683 | 1,900 |
| 2024/04/15 | 690 | 727 | 676 | 689 | 8,300 |
| 2024/04/12 | 685 | 692 | 674 | 684 | 2,100 |
| 2024/04/11 | 684 | 691 | 684 | 684 | 2,000 |
| 2024/04/10 | 682 | 688 | 680 | 682 | 3,200 |
| 2024/04/09 | 686 | 699 | 682 | 689 | 3,400 |
| 2024/04/08 | 695 | 700 | 692 | 692 | 4,100 |
| 2024/04/05 | 702 | 703 | 692 | 692 | 7,000 |
| 2024/04/04 | 700 | 747 | 699 | 699 | 13,000 |
| 2024/04/03 | 682 | 682 | 625 | 666 | 10,500 |
| 2024/04/02 | 726 | 731 | 680 | 680 | 10,000 |
| 2024/04/01 | 752 | 752 | 726 | 726 | 6,900 |
| 2024/03/29 | 738 | 770 | 734 | 765 | 7,700 |
| 2024/03/28 | 776 | 776 | 727 | 734 | 9,600 |
| 2024/03/28 | 1 -> 5.00 分割 | ||||
| 2024/03/27 | 3,700 | 3,705 | 3,700 | 3,700 | 800 |
| 2024/03/26 | 3,690 | 3,710 | 3,675 | 3,705 | 800 |
| 2024/03/25 | 3,715 | 3,715 | 3,660 | 3,705 | 1,400 |
| 2024/03/22 | 3,660 | 3,720 | 3,660 | 3,720 | 700 |
| 2024/03/21 | 3,620 | 3,670 | 3,610 | 3,610 | 600 |
| 2024/03/19 | 3,620 | 3,620 | 3,620 | 3,620 | 300 |
| 2024/03/18 | 3,600 | 3,740 | 3,600 | 3,620 | 600 |
| 2024/03/15 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2024/03/14 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2024/03/13 | 3,580 | 3,580 | 3,580 | 3,580 | 200 |
| 2024/03/12 | 3,535 | 3,575 | 3,530 | 3,575 | 600 |
| 2024/03/11 | 3,600 | 3,600 | 3,530 | 3,535 | 400 |
| 2024/03/08 | 3,670 | 3,675 | 3,535 | 3,600 | 1,400 |
| 2024/03/07 | 3,660 | 3,735 | 3,655 | 3,655 | 5,500 |
| 2024/03/06 | 3,720 | 3,720 | 3,655 | 3,655 | 1,000 |
| 2024/03/05 | 3,700 | 3,700 | 3,650 | 3,650 | 900 |
| 2024/03/04 | 3,820 | 3,820 | 3,670 | 3,670 | 2,900 |
| 2024/03/01 | 3,705 | 3,775 | 3,680 | 3,750 | 800 |
| 2024/02/29 | 3,575 | 3,820 | 3,575 | 3,705 | 2,900 |
| 2024/02/28 | 3,530 | 3,555 | 3,530 | 3,555 | 500 |
| 2024/02/27 | 3,500 | 3,530 | 3,500 | 3,530 | 1,300 |
| 2024/02/26 | 3,400 | 3,570 | 3,400 | 3,475 | 3,100 |
| 2024/02/22 | 3,400 | 3,400 | 3,385 | 3,400 | 900 |
| 2024/02/21 | 3,325 | 3,390 | 3,325 | 3,390 | 400 |
| 2024/02/20 | 3,325 | 3,360 | 3,325 | 3,325 | 900 |
| 2024/02/19 | 3,315 | 3,345 | 3,315 | 3,320 | 900 |
| 2024/02/16 | 3,345 | 3,345 | 3,285 | 3,285 | 300 |
| 2024/02/15 | 3,375 | 3,380 | 3,225 | 3,230 | 1,700 |
| 2024/02/14 | 3,425 | 3,425 | 3,425 | 3,425 | 200 |
| 2024/02/13 | 3,475 | 3,475 | 3,410 | 3,425 | 1,800 |
| 2024/02/09 | 3,445 | 3,470 | 3,400 | 3,415 | 1,500 |
| 2024/02/08 | 3,490 | 3,490 | 3,400 | 3,435 | 3,600 |
| 2024/02/07 | 3,355 | 3,440 | 3,355 | 3,390 | 700 |
| 2024/02/06 | 3,200 | 3,320 | 3,200 | 3,310 | 600 |
| 2024/02/05 | 3,300 | 3,300 | 3,200 | 3,200 | 1,300 |
| 2024/02/02 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2024/02/01 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2024/01/31 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2024/01/30 | 3,450 | 3,450 | 3,305 | 3,350 | 1,200 |
| 2024/01/29 | 3,455 | 3,455 | 3,315 | 3,315 | 200 |
| 2024/01/26 | 3,420 | 3,420 | 3,370 | 3,385 | 600 |
| 2024/01/25 | 3,400 | 3,400 | 3,350 | 3,350 | 400 |
| 2024/01/24 | 3,455 | 3,455 | 3,385 | 3,385 | 500 |
| 2024/01/23 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2024/01/22 | 3,380 | 3,455 | 3,280 | 3,330 | 3,200 |
| 2024/01/19 | 3,350 | 3,350 | 3,350 | 3,350 | 400 |
| 2024/01/18 | 3,405 | 3,420 | 3,405 | 3,420 | 200 |
| 2024/01/16 | 3,455 | 3,455 | 3,405 | 3,405 | 200 |
| 2024/01/15 | 3,455 | 3,455 | 3,455 | 3,455 | 200 |
| 2024/01/12 | 3,540 | 3,555 | 3,525 | 3,540 | 700 |
| 2024/01/11 | 3,450 | 3,650 | 3,450 | 3,520 | 1,600 |
| 2024/01/10 | 3,455 | 3,460 | 3,455 | 3,460 | 1,000 |
| 2024/01/09 | 3,485 | 3,485 | 3,485 | 3,485 | 200 |
| 2024/01/05 | 3,525 | 3,525 | 3,455 | 3,455 | 500 |
| 2024/01/04 | 3,400 | 3,640 | 3,400 | 3,525 | 1,700 |