7561 (株)ハークスレイ 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 | 884 | 895 | 878 | 886 | 28,700 | 886 |
| 2024-05-01 | 910 | 910 | 882 | 882 | 15,300 | 882 |
| 2024-04-30 | 895 | 905 | 888 | 897 | 14,300 | 897 |
| 2024-04-26 | 916 | 917 | 881 | 895 | 144,500 | 895 |
| 2024-04-25 | 933 | 939 | 920 | 923 | 26,000 | 923 |
| 2024-04-24 | 919 | 948 | 919 | 948 | 38,500 | 948 |
| 2024-04-23 | 916 | 919 | 907 | 907 | 15,800 | 907 |
| 2024-04-22 | 913 | 922 | 905 | 912 | 25,300 | 912 |
| 2024-04-19 | 927 | 929 | 896 | 914 | 45,200 | 914 |
| 2024-04-18 | 926 | 943 | 924 | 933 | 20,400 | 933 |
| 2024-04-17 | 950 | 950 | 918 | 927 | 60,000 | 927 |
| 2024-04-16 | 962 | 970 | 945 | 945 | 45,800 | 945 |
| 2024-04-15 | 944 | 986 | 931 | 970 | 73,500 | 970 |
| 2024-04-12 | 961 | 975 | 945 | 959 | 77,100 | 959 |
| 2024-04-11 | 914 | 954 | 909 | 954 | 80,300 | 954 |
| 2024-04-10 | 925 | 933 | 918 | 920 | 45,600 | 920 |
| 2024-04-09 | 909 | 923 | 903 | 918 | 34,100 | 918 |
| 2024-04-08 | 908 | 920 | 900 | 902 | 37,000 | 902 |
| 2024-04-05 | 900 | 902 | 892 | 895 | 43,600 | 895 |
| 2024-04-04 | 919 | 919 | 905 | 905 | 17,200 | 905 |
| 2024-04-03 | 908 | 925 | 896 | 915 | 32,000 | 915 |
| 2024-04-02 | 930 | 931 | 906 | 909 | 32,800 | 909 |
| 2024-04-01 | 944 | 956 | 928 | 930 | 35,200 | 930 |
| 2024-03-29 | 935 | 957 | 935 | 945 | 45,700 | 945 |
| 2024-03-28 | 932 | 945 | 926 | 926 | 67,200 | 926 |
| 2024-03-27 | 938 | 956 | 938 | 946 | 43,300 | 946 |
| 2024-03-26 | 945 | 945 | 933 | 939 | 32,700 | 939 |
| 2024-03-25 | 934 | 962 | 925 | 949 | 85,500 | 949 |
| 2024-03-22 | 934 | 943 | 930 | 934 | 40,300 | 934 |
| 2024-03-21 | 950 | 955 | 934 | 934 | 58,500 | 934 |
| 2024-03-19 | 928 | 943 | 919 | 943 | 28,400 | 943 |
| 2024-03-18 | 925 | 928 | 907 | 924 | 44,000 | 924 |
| 2024-03-15 | 898 | 913 | 894 | 910 | 48,100 | 910 |
| 2024-03-14 | 877 | 905 | 877 | 898 | 35,500 | 898 |
| 2024-03-13 | 902 | 905 | 873 | 873 | 42,100 | 873 |
| 2024-03-12 | 882 | 905 | 882 | 905 | 30,300 | 905 |
| 2024-03-11 | 927 | 927 | 879 | 893 | 112,800 | 893 |
| 2024-03-08 | 926 | 940 | 918 | 930 | 42,700 | 930 |
| 2024-03-07 | 952 | 957 | 929 | 931 | 33,000 | 931 |
| 2024-03-06 | 938 | 957 | 927 | 946 | 34,200 | 946 |
| 2024-03-05 | 923 | 963 | 919 | 951 | 68,800 | 951 |
| 2024-03-04 | 947 | 947 | 916 | 920 | 56,700 | 920 |
| 2024-03-01 | 955 | 958 | 932 | 947 | 50,000 | 947 |
| 2024-02-29 | 941 | 967 | 935 | 959 | 67,600 | 959 |
| 2024-02-28 | 947 | 953 | 926 | 926 | 28,500 | 926 |
| 2024-02-27 | 953 | 970 | 942 | 949 | 65,200 | 949 |
| 2024-02-26 | 919 | 948 | 917 | 942 | 59,700 | 942 |
| 2024-02-22 | 894 | 918 | 891 | 910 | 58,200 | 910 |
| 2024-02-21 | 890 | 896 | 884 | 889 | 44,400 | 889 |
| 2024-02-20 | 924 | 924 | 890 | 894 | 56,500 | 894 |
| 2024-02-19 | 896 | 931 | 896 | 916 | 83,300 | 916 |
| 2024-02-16 | 907 | 912 | 883 | 889 | 76,500 | 889 |
| 2024-02-15 | 901 | 923 | 891 | 905 | 168,900 | 905 |
| 2024-02-14 | 867 | 869 | 845 | 856 | 62,400 | 856 |
| 2024-02-13 | 902 | 905 | 857 | 870 | 137,500 | 870 |
| 2024-02-09 | 897 | 914 | 894 | 907 | 30,400 | 907 |
| 2024-02-08 | 908 | 910 | 891 | 901 | 45,000 | 901 |
| 2024-02-07 | 912 | 921 | 905 | 908 | 34,000 | 908 |
| 2024-02-06 | 901 | 931 | 896 | 915 | 49,900 | 915 |
| 2024-02-05 | 895 | 906 | 893 | 905 | 49,300 | 905 |
| 2024-02-02 | 901 | 904 | 889 | 895 | 73,800 | 895 |
| 2024-02-01 | 913 | 920 | 902 | 902 | 34,700 | 902 |
| 2024-01-31 | 903 | 918 | 901 | 915 | 39,000 | 915 |
| 2024-01-30 | 921 | 934 | 906 | 906 | 114,300 | 906 |
| 2024-01-29 | 916 | 928 | 916 | 921 | 21,900 | 921 |
| 2024-01-26 | 930 | 930 | 911 | 915 | 42,800 | 915 |
| 2024-01-25 | 924 | 939 | 924 | 932 | 36,800 | 932 |
| 2024-01-24 | 950 | 950 | 921 | 924 | 95,800 | 924 |
| 2024-01-23 | 960 | 970 | 949 | 952 | 89,700 | 952 |
| 2024-01-22 | 972 | 973 | 946 | 961 | 132,600 | 961 |
| 2024-01-19 | 981 | 991 | 971 | 973 | 171,400 | 973 |
| 2024-01-18 | 1,000 | 1,015 | 973 | 991 | 345,600 | 991 |
| 2024-01-17 | 960 | 986 | 937 | 974 | 754,000 | 974 |
| 2024-01-16 | 878 | 915 | 878 | 885 | 121,200 | 885 |
| 2024-01-15 | 843 | 875 | 842 | 874 | 70,800 | 874 |
| 2024-01-12 | 837 | 853 | 837 | 848 | 67,000 | 848 |
| 2024-01-11 | 868 | 868 | 835 | 841 | 119,300 | 841 |
| 2024-01-10 | 872 | 881 | 870 | 873 | 44,800 | 873 |
| 2024-01-09 | 864 | 877 | 864 | 871 | 40,400 | 871 |
| 2024-01-05 | 871 | 879 | 861 | 864 | 30,500 | 864 |
| 2024-01-04 | 858 | 877 | 858 | 875 | 49,400 | 875 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2004-03-26]1株→1.3株 [2000-03-28]1株→1.2株
