ハークスレイ(7561) 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
2020/08/12 997.0 998.0 984.0 988.0 6,600
2020/08/11 974.0 989.0 974.0 989.0 3,500
2020/08/07 973.0 984.0 971.0 972.0 1,100
2020/08/06 980.0 983.0 975.0 980.0 2,000
2020/08/05 963.0 978.0 963.0 975.0 2,400
2020/08/04 948.0 978.0 948.0 978.0 4,700
2020/08/03 960.0 971.0 944.0 948.0 4,800
2020/07/31 979.0 979.0 950.0 950.0 5,300
2020/07/30 976.0 981.0 973.0 976.0 1,700
2020/07/29 991.0 991.0 973.0 973.0 6,200
2020/07/28 995.0 997.0 989.0 994.0 4,600
2020/07/27 1,003.0 1,003.0 991.0 997.0 6,600
2020/07/22 1,003.0 1,003.0 993.0 994.0 3,800
2020/07/21 1,014.0 1,014.0 996.0 1,003.0 3,600
2020/07/20 999.0 1,023.0 991.0 999.0 8,800
2020/07/17 1,000.0 1,004.0 999.0 999.0 5,700
2020/07/16 1,014.0 1,014.0 1,002.0 1,002.0 3,800
2020/07/15 1,020.0 1,020.0 1,002.0 1,006.0 6,200
2020/07/14 1,025.0 1,025.0 1,004.0 1,013.0 9,900
2020/07/13 1,014.0 1,030.0 1,013.0 1,025.0 11,000
2020/07/10 1,013.0 1,021.0 1,013.0 1,013.0 3,600
2020/07/09 1,015.0 1,019.0 1,012.0 1,012.0 2,900
2020/07/08 1,030.0 1,032.0 1,012.0 1,012.0 5,800
2020/07/07 1,021.0 1,034.0 1,014.0 1,032.0 6,300
2020/07/06 1,008.0 1,019.0 1,008.0 1,015.0 2,900
2020/07/03 1,025.0 1,028.0 1,001.0 1,008.0 12,900
2020/07/02 1,048.0 1,048.0 1,025.0 1,025.0 8,500
2020/07/01 1,055.0 1,055.0 1,032.0 1,032.0 8,300
2020/06/30 1,065.0 1,074.0 1,032.0 1,041.0 17,400
2020/06/29 1,034.0 1,079.0 1,027.0 1,061.0 22,600
2020/06/26 1,101.0 1,104.0 1,034.0 1,034.0 41,300
2020/06/25 1,077.0 1,135.0 1,074.0 1,107.0 58,000
2020/06/24 1,130.0 1,144.0 1,094.0 1,105.0 161,000
2020/06/23 1,010.0 1,014.0 1,006.0 1,010.0 1,300
2020/06/22 1,014.0 1,016.0 1,006.0 1,012.0 5,900
2020/06/19 1,000.0 1,013.0 1,000.0 1,012.0 6,300
2020/06/18 991.0 1,000.0 989.0 1,000.0 3,200
2020/06/17 995.0 1,001.0 995.0 997.0 4,800
2020/06/16 973.0 995.0 973.0 995.0 6,100
2020/06/15 996.0 1,004.0 960.0 960.0 11,400
2020/06/12 993.0 1,007.0 983.0 1,000.0 11,100
2020/06/11 1,013.0 1,014.0 1,008.0 1,008.0 5,100
2020/06/10 1,014.0 1,020.0 1,010.0 1,018.0 4,900
2020/06/09 1,029.0 1,030.0 1,010.0 1,011.0 6,300
2020/06/08 1,010.0 1,024.0 1,010.0 1,024.0 13,000
2020/06/05 1,019.0 1,020.0 1,007.0 1,008.0 7,400
2020/06/04 1,013.0 1,019.0 1,006.0 1,017.0 4,600
2020/06/03 1,020.0 1,023.0 1,011.0 1,012.0 9,600
2020/06/02 1,009.0 1,022.0 1,005.0 1,010.0 5,400
2020/06/01 1,010.0 1,015.0 1,004.0 1,009.0 5,500