ハリマ化成グループ(4410) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 1,098.0 1,115.0 1,079.0 1,113.0 18,000
2020/09/17 1,041.0 1,105.0 1,039.0 1,105.0 28,900
2020/09/16 1,005.0 1,040.0 995.0 1,040.0 19,300
2020/09/15 1,008.0 1,015.0 996.0 1,003.0 14,700
2020/09/14 1,009.0 1,009.0 986.0 1,003.0 21,800
2020/09/11 998.0 1,036.0 969.0 1,005.0 39,700
2020/09/10 975.0 992.0 973.0 992.0 12,700
2020/09/09 977.0 994.0 968.0 983.0 23,300
2020/09/08 949.0 983.0 949.0 983.0 14,000
2020/09/07 923.0 964.0 923.0 955.0 10,700
2020/09/04 926.0 940.0 920.0 923.0 9,100
2020/09/03 928.0 948.0 928.0 938.0 5,700
2020/09/02 936.0 936.0 913.0 925.0 12,200
2020/09/01 952.0 952.0 929.0 942.0 7,000
2020/08/31 943.0 959.0 937.0 947.0 10,600
2020/08/28 937.0 956.0 921.0 943.0 22,300
2020/08/27 937.0 937.0 922.0 937.0 8,800
2020/08/26 936.0 936.0 926.0 930.0 2,600
2020/08/25 951.0 951.0 923.0 936.0 16,600
2020/08/24 947.0 961.0 930.0 936.0 7,400
2020/08/21 921.0 935.0 915.0 932.0 10,600
2020/08/20 925.0 933.0 909.0 912.0 16,900
2020/08/19 955.0 955.0 935.0 936.0 4,800
2020/08/18 963.0 973.0 944.0 950.0 12,000
2020/08/17 992.0 992.0 963.0 963.0 8,900
2020/08/14 985.0 989.0 963.0 987.0 10,300
2020/08/13 983.0 984.0 969.0 984.0 13,000
2020/08/12 968.0 985.0 949.0 979.0 17,000
2020/08/11 927.0 973.0 922.0 973.0 30,600
2020/08/07 936.0 942.0 918.0 918.0 7,800
2020/08/06 949.0 949.0 928.0 940.0 5,900
2020/08/05 970.0 970.0 934.0 953.0 15,200
2020/08/04 979.0 1,010.0 968.0 981.0 16,700
2020/08/03 893.0 981.0 892.0 981.0 29,100
2020/07/31 970.0 970.0 908.0 908.0 13,400
2020/07/30 976.0 981.0 956.0 975.0 7,000
2020/07/29 993.0 997.0 972.0 972.0 10,000
2020/07/28 991.0 1,007.0 988.0 1,002.0 10,700
2020/07/27 996.0 996.0 970.0 987.0 18,300
2020/07/22 1,048.0 1,048.0 1,004.0 1,004.0 26,000
2020/07/21 1,022.0 1,050.0 1,010.0 1,050.0 14,200
2020/07/20 1,011.0 1,022.0 984.0 1,022.0 12,100
2020/07/17 1,023.0 1,023.0 991.0 996.0 8,100
2020/07/16 1,033.0 1,033.0 986.0 1,008.0 16,100
2020/07/15 1,048.0 1,048.0 1,015.0 1,039.0 44,000
2020/07/14 956.0 1,015.0 950.0 1,015.0 33,300
2020/07/13 900.0 950.0 895.0 947.0 22,000
2020/07/10 912.0 915.0 870.0 870.0 25,200
2020/07/09 925.0 932.0 917.0 920.0 11,600
2020/07/08 951.0 961.0 930.0 930.0 11,400