7416 (株)はるやまホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 603 | 606 | 600 | 600 | 8,300 | 600 |
| 2024-05-01 | 596 | 600 | 591 | 598 | 9,000 | 598 |
| 2024-04-30 | 586 | 597 | 586 | 596 | 21,600 | 596 |
| 2024-04-26 | 602 | 602 | 581 | 581 | 84,000 | 581 |
| 2024-04-25 | 615 | 615 | 602 | 612 | 11,500 | 612 |
| 2024-04-24 | 620 | 620 | 612 | 612 | 8,200 | 612 |
| 2024-04-23 | 604 | 617 | 604 | 615 | 7,900 | 615 |
| 2024-04-22 | 596 | 620 | 596 | 604 | 30,800 | 604 |
| 2024-04-19 | 595 | 596 | 587 | 590 | 15,200 | 590 |
| 2024-04-18 | 586 | 606 | 586 | 596 | 23,700 | 596 |
| 2024-04-17 | 595 | 595 | 582 | 586 | 15,400 | 586 |
| 2024-04-16 | 597 | 601 | 585 | 590 | 33,000 | 590 |
| 2024-04-15 | 598 | 603 | 591 | 597 | 16,200 | 597 |
| 2024-04-12 | 599 | 599 | 595 | 599 | 11,600 | 599 |
| 2024-04-11 | 599 | 600 | 595 | 600 | 7,100 | 600 |
| 2024-04-10 | 591 | 603 | 591 | 600 | 13,800 | 600 |
| 2024-04-09 | 608 | 608 | 592 | 593 | 21,700 | 593 |
| 2024-04-08 | 607 | 610 | 602 | 604 | 16,800 | 604 |
| 2024-04-05 | 612 | 612 | 605 | 607 | 9,900 | 607 |
| 2024-04-04 | 623 | 623 | 611 | 617 | 15,600 | 617 |
| 2024-04-03 | 605 | 624 | 602 | 616 | 28,500 | 616 |
| 2024-04-02 | 612 | 613 | 594 | 604 | 38,300 | 604 |
| 2024-04-01 | 623 | 623 | 613 | 613 | 30,800 | 613 |
| 2024-03-29 | 630 | 637 | 622 | 626 | 32,800 | 626 |
| 2024-03-28 | 633 | 646 | 625 | 628 | 102,800 | 628 |
| 2024-03-27 | 666 | 668 | 660 | 668 | 253,000 | 668 |
| 2024-03-26 | 662 | 665 | 657 | 659 | 79,100 | 659 |
| 2024-03-25 | 660 | 661 | 653 | 657 | 93,200 | 657 |
| 2024-03-22 | 669 | 669 | 656 | 661 | 58,800 | 661 |
| 2024-03-21 | 670 | 672 | 659 | 661 | 46,600 | 661 |
| 2024-03-19 | 665 | 668 | 659 | 661 | 34,500 | 661 |
| 2024-03-18 | 663 | 667 | 661 | 663 | 25,600 | 663 |
| 2024-03-15 | 660 | 660 | 653 | 653 | 23,300 | 653 |
| 2024-03-14 | 658 | 662 | 651 | 657 | 24,300 | 657 |
| 2024-03-13 | 665 | 679 | 657 | 657 | 36,900 | 657 |
| 2024-03-12 | 660 | 662 | 652 | 658 | 24,000 | 658 |
| 2024-03-11 | 651 | 668 | 651 | 652 | 67,900 | 652 |
| 2024-03-08 | 646 | 647 | 643 | 646 | 18,100 | 646 |
| 2024-03-07 | 641 | 648 | 639 | 642 | 22,200 | 642 |
| 2024-03-06 | 632 | 640 | 631 | 639 | 20,800 | 639 |
| 2024-03-05 | 624 | 629 | 622 | 629 | 20,500 | 629 |
| 2024-03-04 | 621 | 622 | 616 | 621 | 27,100 | 621 |
| 2024-03-01 | 610 | 619 | 610 | 619 | 25,500 | 619 |
| 2024-02-29 | 603 | 613 | 603 | 609 | 39,100 | 609 |
| 2024-02-28 | 600 | 604 | 598 | 598 | 18,100 | 598 |
| 2024-02-27 | 598 | 600 | 595 | 600 | 11,800 | 600 |
| 2024-02-26 | 610 | 610 | 592 | 597 | 27,700 | 597 |
| 2024-02-22 | 610 | 610 | 601 | 601 | 13,400 | 601 |
| 2024-02-21 | 600 | 609 | 598 | 604 | 22,100 | 604 |
| 2024-02-20 | 599 | 603 | 596 | 598 | 13,400 | 598 |
| 2024-02-19 | 596 | 600 | 595 | 595 | 9,600 | 595 |
| 2024-02-16 | 590 | 596 | 590 | 591 | 9,300 | 591 |
| 2024-02-15 | 599 | 599 | 590 | 590 | 17,500 | 590 |
| 2024-02-14 | 598 | 600 | 592 | 599 | 16,900 | 599 |
| 2024-02-13 | 595 | 598 | 595 | 596 | 12,300 | 596 |
| 2024-02-09 | 597 | 600 | 595 | 595 | 7,800 | 595 |
| 2024-02-08 | 598 | 599 | 595 | 595 | 8,900 | 595 |
| 2024-02-07 | 598 | 599 | 595 | 596 | 9,600 | 596 |
| 2024-02-06 | 600 | 600 | 596 | 596 | 12,500 | 596 |
| 2024-02-05 | 599 | 599 | 594 | 596 | 15,100 | 596 |
| 2024-02-02 | 590 | 600 | 590 | 594 | 9,800 | 594 |
| 2024-02-01 | 592 | 593 | 589 | 589 | 14,200 | 589 |
| 2024-01-31 | 592 | 596 | 588 | 589 | 27,000 | 589 |
| 2024-01-30 | 605 | 611 | 589 | 589 | 108,200 | 589 |
| 2024-01-29 | 592 | 600 | 591 | 600 | 14,800 | 600 |
| 2024-01-26 | 597 | 597 | 590 | 590 | 15,700 | 590 |
| 2024-01-25 | 597 | 600 | 593 | 593 | 15,200 | 593 |
| 2024-01-24 | 595 | 596 | 590 | 593 | 9,400 | 593 |
| 2024-01-23 | 594 | 595 | 587 | 590 | 14,700 | 590 |
| 2024-01-22 | 578 | 595 | 578 | 589 | 23,900 | 589 |
| 2024-01-19 | 590 | 591 | 578 | 578 | 28,900 | 578 |
| 2024-01-18 | 600 | 602 | 590 | 590 | 20,000 | 590 |
| 2024-01-17 | 600 | 603 | 598 | 598 | 13,500 | 598 |
| 2024-01-16 | 599 | 603 | 591 | 598 | 14,400 | 598 |
| 2024-01-15 | 590 | 603 | 585 | 594 | 27,400 | 594 |
| 2024-01-12 | 602 | 602 | 580 | 586 | 41,900 | 586 |
| 2024-01-11 | 615 | 615 | 602 | 603 | 26,800 | 603 |
| 2024-01-10 | 640 | 643 | 617 | 617 | 33,400 | 617 |
| 2024-01-09 | 628 | 644 | 626 | 637 | 26,300 | 637 |
| 2024-01-05 | 601 | 625 | 601 | 625 | 36,400 | 625 |
| 2024-01-04 | 592 | 600 | 587 | 600 | 24,100 | 600 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
