7444 ハリマ共和物産(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,136 | 2,136 | 2,136 | 2,136 | 100 | 2,136 |
| 2024-04-25 | - | - | - | 2,131 | - | 2,131 |
| 2024-04-24 | 2,131 | 2,131 | 2,131 | 2,131 | 100 | 2,131 |
| 2024-04-23 | 2,142 | 2,166 | 2,142 | 2,156 | 300 | 2,156 |
| 2024-04-22 | 2,200 | 2,200 | 2,150 | 2,150 | 900 | 2,150 |
| 2024-04-19 | 2,180 | 2,180 | 2,180 | 2,180 | 100 | 2,180 |
| 2024-04-18 | - | - | - | 2,221 | - | 2,221 |
| 2024-04-17 | 2,221 | 2,221 | 2,221 | 2,221 | 100 | 2,221 |
| 2024-04-16 | 2,230 | 2,230 | 2,230 | 2,230 | 100 | 2,230 |
| 2024-04-15 | 2,202 | 2,250 | 2,202 | 2,250 | 800 | 2,250 |
| 2024-04-12 | 2,222 | 2,223 | 2,222 | 2,223 | 400 | 2,223 |
| 2024-04-11 | 2,221 | 2,221 | 2,221 | 2,221 | 100 | 2,221 |
| 2024-04-10 | 2,242 | 2,242 | 2,242 | 2,242 | 1,500 | 2,242 |
| 2024-04-09 | - | - | - | 2,266 | - | 2,266 |
| 2024-04-08 | 2,179 | 2,266 | 2,131 | 2,266 | 1,400 | 2,266 |
| 2024-04-05 | 2,232 | 2,232 | 2,229 | 2,229 | 200 | 2,229 |
| 2024-04-04 | 2,224 | 2,255 | 2,224 | 2,255 | 500 | 2,255 |
| 2024-04-03 | 2,207 | 2,230 | 2,196 | 2,230 | 800 | 2,230 |
| 2024-04-02 | - | - | - | 2,306 | - | 2,306 |
| 2024-04-01 | 2,335 | 2,335 | 2,305 | 2,306 | 1,200 | 2,306 |
| 2024-03-29 | 2,404 | 2,407 | 2,404 | 2,407 | 500 | 2,407 |
| 2024-03-28 | 2,406 | 2,406 | 2,406 | 2,406 | 100 | 2,406 |
| 2024-03-27 | 2,519 | 2,519 | 2,400 | 2,447 | 6,900 | 2,447 |
| 2024-03-26 | 2,278 | 2,520 | 2,278 | 2,519 | 6,500 | 2,519 |
| 2024-03-25 | 2,300 | 2,366 | 2,300 | 2,326 | 3,700 | 2,326 |
| 2024-03-22 | 2,197 | 2,347 | 2,168 | 2,347 | 6,100 | 2,347 |
| 2024-03-21 | 2,145 | 2,233 | 2,138 | 2,210 | 9,200 | 2,210 |
| 2024-03-19 | 2,107 | 2,150 | 2,107 | 2,150 | 1,200 | 2,150 |
| 2024-03-18 | 2,130 | 2,130 | 2,107 | 2,107 | 3,900 | 2,107 |
| 2024-03-15 | 2,130 | 2,130 | 2,130 | 2,130 | 1,100 | 2,130 |
| 2024-03-14 | 2,150 | 2,155 | 2,138 | 2,153 | 1,400 | 2,153 |
| 2024-03-13 | 2,145 | 2,185 | 2,135 | 2,150 | 700 | 2,150 |
| 2024-03-12 | 2,091 | 2,150 | 2,091 | 2,145 | 1,800 | 2,145 |
| 2024-03-11 | 2,082 | 2,159 | 2,082 | 2,101 | 1,800 | 2,101 |
| 2024-03-08 | 2,085 | 2,119 | 2,077 | 2,095 | 2,800 | 2,095 |
| 2024-03-07 | 2,120 | 2,120 | 2,077 | 2,086 | 5,900 | 2,086 |
| 2024-03-06 | 2,150 | 2,150 | 2,115 | 2,120 | 4,100 | 2,120 |
| 2024-03-05 | 2,157 | 2,157 | 2,144 | 2,150 | 800 | 2,150 |
| 2024-03-04 | 2,162 | 2,162 | 2,145 | 2,161 | 2,800 | 2,161 |
| 2024-03-01 | 2,161 | 2,181 | 2,160 | 2,181 | 2,000 | 2,181 |
| 2024-02-29 | 2,166 | 2,166 | 2,160 | 2,161 | 900 | 2,161 |
| 2024-02-28 | 2,200 | 2,242 | 2,188 | 2,205 | 2,100 | 2,205 |
| 2024-02-27 | - | - | - | 2,215 | - | 2,215 |
| 2024-02-26 | 2,200 | 2,248 | 2,152 | 2,215 | 4,100 | 2,215 |
| 2024-02-22 | 2,278 | 2,278 | 2,176 | 2,176 | 1,800 | 2,176 |
| 2024-02-21 | 2,280 | 2,280 | 2,231 | 2,231 | 200 | 2,231 |
| 2024-02-20 | 2,285 | 2,305 | 2,200 | 2,280 | 1,800 | 2,280 |
| 2024-02-19 | 2,115 | 2,400 | 2,106 | 2,335 | 9,900 | 2,335 |
| 2024-02-16 | 2,100 | 2,151 | 2,100 | 2,129 | 8,000 | 2,129 |
| 2024-02-15 | 2,160 | 2,160 | 2,041 | 2,050 | 11,700 | 2,050 |
| 2024-02-14 | 2,290 | 2,290 | 2,118 | 2,167 | 9,900 | 2,167 |
| 2024-02-13 | 2,500 | 2,520 | 2,179 | 2,300 | 15,500 | 2,300 |
| 2024-02-09 | 2,710 | 2,728 | 2,400 | 2,400 | 15,000 | 2,400 |
| 2024-02-08 | 2,600 | 2,750 | 2,600 | 2,728 | 7,000 | 2,728 |
| 2024-02-07 | 2,599 | 2,610 | 2,543 | 2,600 | 3,600 | 2,600 |
| 2024-02-06 | 2,547 | 2,600 | 2,498 | 2,598 | 10,100 | 2,598 |
| 2024-02-05 | 2,530 | 2,544 | 2,515 | 2,520 | 3,000 | 2,520 |
| 2024-02-02 | 2,500 | 2,528 | 2,500 | 2,528 | 6,100 | 2,528 |
| 2024-02-01 | 2,450 | 2,498 | 2,450 | 2,498 | 3,700 | 2,498 |
| 2024-01-31 | 2,470 | 2,471 | 2,451 | 2,471 | 3,500 | 2,471 |
| 2024-01-30 | 2,426 | 2,470 | 2,426 | 2,470 | 3,500 | 2,470 |
| 2024-01-29 | 2,420 | 2,456 | 2,419 | 2,426 | 59,400 | 2,426 |
| 2024-01-26 | 2,406 | 2,424 | 2,405 | 2,420 | 800 | 2,420 |
| 2024-01-25 | 2,420 | 2,433 | 2,407 | 2,412 | 800 | 2,412 |
| 2024-01-24 | 2,411 | 2,422 | 2,411 | 2,422 | 800 | 2,422 |
| 2024-01-23 | 2,420 | 2,443 | 2,404 | 2,405 | 5,200 | 2,405 |
| 2024-01-22 | 2,416 | 2,432 | 2,367 | 2,386 | 5,500 | 2,386 |
| 2024-01-19 | 2,373 | 2,416 | 2,340 | 2,416 | 5,300 | 2,416 |
| 2024-01-18 | 2,284 | 2,374 | 2,284 | 2,374 | 5,700 | 2,374 |
| 2024-01-17 | 2,322 | 2,322 | 2,282 | 2,285 | 3,100 | 2,285 |
| 2024-01-16 | 2,324 | 2,330 | 2,303 | 2,327 | 800 | 2,327 |
| 2024-01-15 | 2,320 | 2,336 | 2,291 | 2,324 | 5,100 | 2,324 |
| 2024-01-12 | 2,321 | 2,345 | 2,301 | 2,329 | 3,800 | 2,329 |
| 2024-01-11 | 2,348 | 2,355 | 2,320 | 2,321 | 2,900 | 2,321 |
| 2024-01-10 | 2,323 | 2,375 | 2,284 | 2,349 | 11,300 | 2,349 |
| 2024-01-09 | 2,267 | 2,323 | 2,267 | 2,323 | 9,800 | 2,323 |
| 2024-01-05 | 2,267 | 2,276 | 2,267 | 2,267 | 500 | 2,267 |
| 2024-01-04 | 2,273 | 2,296 | 2,236 | 2,267 | 3,200 | 2,267 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株
