7561 (株)ハークスレイの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,129	1,160	1,120	1,146	14,700	573
2019-12-27	1,083	1,167	1,074	1,114	22,200	557
2019-12-26	1,060	1,083	1,059	1,083	7,300	541.50
2019-12-25	1,060	1,064	1,057	1,060	5,900	530
2019-12-24	1,051	1,057	1,048	1,051	4,900	525.50
2019-12-23	1,056	1,067	1,051	1,051	7,700	525.50
2019-12-20	1,047	1,061	1,047	1,052	6,500	526
2019-12-19	1,053	1,058	1,045	1,045	5,500	522.50
2019-12-18	1,056	1,062	1,055	1,056	2,700	528
2019-12-17	1,073	1,078	1,053	1,059	7,600	529.50
2019-12-16	1,070	1,075	1,055	1,073	11,800	536.50
2019-12-13	1,085	1,087	1,070	1,070	11,200	535
2019-12-12	1,074	1,084	1,069	1,074	6,600	537
2019-12-11	1,071	1,085	1,071	1,074	5,200	537
2019-12-10	1,067	1,077	1,067	1,070	6,400	535
2019-12-09	1,066	1,072	1,066	1,067	2,700	533.50
2019-12-06	1,080	1,080	1,056	1,070	5,100	535
2019-12-05	1,052	1,096	1,052	1,085	15,100	542.50
2019-12-04	1,036	1,050	1,036	1,044	1,700	522
2019-12-03	1,036	1,040	1,036	1,036	1,500	518
2019-12-02	1,041	1,049	1,041	1,044	2,800	522
2019-11-29	1,054	1,054	1,047	1,047	1,200	523.50
2019-11-28	1,052	1,058	1,036	1,058	6,800	529
2019-11-27	1,054	1,059	1,047	1,047	2,600	523.50
2019-11-26	1,054	1,057	1,054	1,054	3,400	527
2019-11-25	1,056	1,056	1,050	1,051	3,400	525.50
2019-11-22	1,061	1,061	1,047	1,049	3,700	524.50
2019-11-21	1,050	1,055	1,046	1,052	3,200	526
2019-11-20	1,058	1,060	1,046	1,050	5,800	525
2019-11-19	1,055	1,060	1,055	1,059	900	529.50
2019-11-18	1,054	1,061	1,054	1,061	4,300	530.50
2019-11-15	1,046	1,052	1,043	1,052	2,800	526
2019-11-14	1,040	1,050	1,040	1,043	4,100	521.50
2019-11-13	1,059	1,059	1,040	1,040	5,500	520
2019-11-12	1,060	1,064	1,045	1,057	10,200	528.50
2019-11-11	1,055	1,059	1,055	1,057	1,300	528.50
2019-11-08	1,059	1,059	1,045	1,054	3,300	527
2019-11-07	1,059	1,059	1,044	1,057	4,100	528.50
2019-11-06	1,048	1,057	1,035	1,057	7,800	528.50
2019-11-05	1,038	1,048	1,038	1,048	4,300	524
2019-11-01	1,036	1,036	1,028	1,035	1,800	517.50
2019-10-31	1,026	1,035	1,019	1,035	3,000	517.50
2019-10-30	1,030	1,038	1,017	1,029	8,200	514.50
2019-10-29	1,043	1,043	1,030	1,032	3,900	516
2019-10-28	1,032	1,048	1,032	1,037	3,000	518.50
2019-10-25	1,027	1,036	1,027	1,034	4,700	517
2019-10-24	1,037	1,047	1,037	1,039	4,600	519.50
2019-10-23	1,033	1,048	1,026	1,043	6,100	521.50
2019-10-21	1,031	1,046	1,027	1,033	5,200	516.50
2019-10-18	1,042	1,042	1,028	1,032	3,000	516
2019-10-17	1,031	1,043	1,029	1,042	4,500	521
2019-10-16	1,029	1,044	1,029	1,044	3,400	522
2019-10-15	1,027	1,040	1,012	1,019	8,300	509.50
2019-10-11	1,047	1,047	1,026	1,026	3,100	513
2019-10-10	1,045	1,045	1,033	1,040	1,600	520
2019-10-09	1,040	1,044	1,039	1,040	1,500	520
2019-10-08	1,043	1,047	1,040	1,047	1,600	523.50
2019-10-07	1,054	1,054	1,033	1,043	3,900	521.50
2019-10-04	1,050	1,058	1,042	1,058	2,800	529
2019-10-03	1,047	1,065	1,029	1,056	2,800	528
2019-10-02	1,066	1,073	1,053	1,063	2,100	531.50
2019-10-01	1,064	1,070	1,055	1,063	3,500	531.50
2019-09-30	1,050	1,067	1,034	1,064	5,100	532
2019-09-27	1,047	1,053	1,043	1,050	2,400	525
2019-09-26	1,057	1,059	1,053	1,055	5,400	527.50
2019-09-25	1,054	1,056	1,044	1,056	4,100	528
2019-09-24	1,042	1,052	1,034	1,049	8,000	524.50
2019-09-20	1,037	1,047	1,022	1,038	3,600	519
2019-09-19	1,034	1,045	1,024	1,045	3,900	522.50
2019-09-18	1,046	1,046	1,033	1,033	2,600	516.50
2019-09-17	1,045	1,045	1,035	1,041	2,700	520.50
2019-09-13	1,024	1,046	1,024	1,046	10,400	523
2019-09-12	1,039	1,043	1,025	1,030	8,100	515
2019-09-11	1,014	1,039	1,014	1,039	5,900	519.50
2019-09-10	1,023	1,023	1,015	1,022	3,000	511
2019-09-09	1,017	1,023	1,017	1,023	1,200	511.50
2019-09-06	1,022	1,022	1,010	1,010	1,000	505
2019-09-05	1,011	1,022	1,006	1,022	3,600	511
2019-09-04	1,005	1,008	1,001	1,001	2,700	500.50
2019-09-03	1,010	1,011	1,003	1,005	3,200	502.50
2019-09-02	1,009	1,019	1,008	1,008	2,300	504
2019-08-30	1,010	1,025	1,010	1,024	4,300	512
2019-08-29	997	1,015	996	1,010	5,800	505
2019-08-28	999	1,002	997	1,000	3,600	500
2019-08-27	999	1,010	999	1,002	2,600	501
2019-08-26	1,003	1,016	999	999	3,200	499.50
2019-08-23	1,006	1,009	1,004	1,008	2,300	504
2019-08-22	1,019	1,019	1,006	1,006	2,800	503
2019-08-21	1,020	1,024	1,010	1,014	3,700	507
2019-08-20	1,030	1,036	1,021	1,029	1,900	514.50
2019-08-19	1,018	1,026	1,018	1,019	1,500	509.50
2019-08-16	1,020	1,030	1,018	1,018	3,500	509
2019-08-15	1,012	1,029	1,012	1,024	2,200	512
2019-08-14	1,035	1,035	1,030	1,033	1,800	516.50
2019-08-13	1,037	1,037	1,005	1,022	5,600	511
2019-08-09	1,037	1,039	1,028	1,037	3,200	518.50
2019-08-08	1,030	1,038	1,005	1,026	8,400	513
2019-08-07	999	1,023	999	1,004	3,500	502
2019-08-06	1,000	1,014	995	996	4,100	498
2019-08-05	1,015	1,025	999	1,004	6,600	502
2019-08-02	1,045	1,045	1,011	1,014	6,800	507
2019-08-01	1,036	1,046	1,036	1,046	600	523
2019-07-31	1,050	1,057	1,039	1,041	1,400	520.50
2019-07-30	1,052	1,062	1,045	1,057	4,200	528.50
2019-07-29	1,038	1,057	1,038	1,054	1,600	527
2019-07-26	1,050	1,059	1,038	1,038	1,400	519
2019-07-25	1,040	1,061	1,038	1,061	4,300	530.50
2019-07-24	1,038	1,041	1,025	1,025	9,000	512.50
2019-07-23	1,041	1,046	1,029	1,037	5,500	518.50
2019-07-22	1,045	1,047	1,029	1,033	4,700	516.50
2019-07-19	1,038	1,051	1,038	1,047	1,700	523.50
2019-07-18	1,047	1,053	1,035	1,038	10,900	519
2019-07-17	1,060	1,064	1,055	1,055	2,600	527.50
2019-07-16	1,076	1,080	1,057	1,062	7,600	531
2019-07-12	1,068	1,075	1,058	1,071	2,200	535.50
2019-07-11	1,058	1,072	1,053	1,067	3,200	533.50
2019-07-10	1,063	1,072	1,059	1,059	6,500	529.50
2019-07-09	1,068	1,068	1,055	1,063	3,100	531.50
2019-07-08	1,069	1,069	1,052	1,068	5,300	534
2019-07-05	1,086	1,086	1,076	1,077	1,300	538.50
2019-07-04	1,094	1,095	1,066	1,089	1,600	544.50
2019-07-03	1,088	1,098	1,086	1,098	1,700	549
2019-07-02	1,099	1,100	1,069	1,099	3,000	549.50
2019-07-01	1,084	1,100	1,084	1,100	5,300	550
2019-06-28	1,076	1,087	1,075	1,085	2,500	542.50
2019-06-27	1,084	1,088	1,080	1,080	3,000	540
2019-06-26	1,082	1,092	1,077	1,084	6,700	542
2019-06-25	1,060	1,079	1,060	1,079	5,000	539.50
2019-06-24	1,039	1,056	1,039	1,055	5,600	527.50
2019-06-21	1,051	1,054	1,025	1,044	6,000	522
2019-06-20	1,036	1,059	1,025	1,053	5,000	526.50
2019-06-19	1,035	1,044	1,031	1,038	2,300	519
2019-06-18	1,025	1,035	1,025	1,027	1,900	513.50
2019-06-17	1,023	1,026	1,022	1,025	3,600	512.50
2019-06-14	1,024	1,034	1,019	1,023	8,100	511.50
2019-06-13	1,033	1,034	1,031	1,033	2,000	516.50
2019-06-12	1,045	1,045	1,027	1,037	7,200	518.50
2019-06-11	1,044	1,052	1,032	1,045	6,400	522.50
2019-06-10	1,053	1,053	1,040	1,044	2,100	522
2019-06-07	1,015	1,052	1,015	1,042	6,100	521
2019-06-06	1,020	1,028	1,018	1,018	2,000	509
2019-06-05	1,014	1,030	1,008	1,027	5,100	513.50
2019-06-04	1,006	1,012	1,000	1,012	15,000	506
2019-06-03	1,004	1,007	994	1,000	6,500	500
2019-05-31	1,015	1,021	1,006	1,007	4,800	503.50
2019-05-30	1,020	1,020	1,014	1,020	1,300	510
2019-05-29	1,016	1,021	1,013	1,021	4,000	510.50
2019-05-28	1,010	1,042	1,002	1,027	5,400	513.50
2019-05-27	1,007	1,007	998	1,001	1,200	500.50
2019-05-24	1,002	1,006	998	998	3,000	499
2019-05-23	1,006	1,010	1,001	1,002	4,900	501
2019-05-22	1,009	1,009	1,004	1,004	1,900	502
2019-05-21	1,003	1,006	995	1,004	9,300	502
2019-05-20	1,014	1,016	997	999	7,900	499.50
2019-05-17	1,019	1,020	1,014	1,014	3,100	507
2019-05-16	1,000	1,018	1,000	1,014	4,700	507
2019-05-15	1,007	1,015	994	1,000	21,600	500
2019-05-14	999	1,011	999	1,005	5,900	502.50
2019-05-13	1,022	1,028	1,002	1,002	3,700	501
2019-05-10	1,021	1,023	1,008	1,010	5,500	505
2019-05-09	1,039	1,039	1,006	1,013	7,300	506.50
2019-05-08	1,023	1,050	1,023	1,046	9,300	523
2019-05-07	1,056	1,056	1,038	1,043	5,400	521.50
2019-04-26	1,062	1,062	1,056	1,056	2,100	528
2019-04-25	1,064	1,064	1,054	1,063	3,400	531.50
2019-04-24	1,060	1,062	1,056	1,056	2,200	528
2019-04-23	1,060	1,072	1,053	1,059	14,500	529.50
2019-04-22	1,060	1,069	1,055	1,066	2,100	533
2019-04-19	1,079	1,079	1,066	1,074	5,300	537
2019-04-18	1,072	1,081	1,072	1,077	2,000	538.50
2019-04-17	1,077	1,086	1,077	1,078	2,200	539
2019-04-16	1,079	1,085	1,067	1,080	3,300	540
2019-04-15	1,080	1,090	1,075	1,084	3,300	542
2019-04-12	1,071	1,082	1,068	1,080	5,500	540
2019-04-11	1,085	1,085	1,074	1,074	2,100	537
2019-04-10	1,090	1,090	1,075	1,086	4,900	543
2019-04-09	1,058	1,093	1,058	1,090	10,500	545
2019-04-08	1,099	1,100	1,052	1,054	11,800	527
2019-04-05	1,091	1,104	1,091	1,099	6,800	549.50
2019-04-04	1,102	1,106	1,094	1,095	4,100	547.50
2019-04-03	1,092	1,112	1,090	1,100	8,700	550
2019-04-02	1,108	1,117	1,103	1,106	6,200	553
2019-04-01	1,105	1,124	1,105	1,107	12,800	553.50
2019-03-29	1,121	1,121	1,097	1,106	7,500	553
2019-03-28	1,140	1,140	1,108	1,112	3,700	556
2019-03-27	1,127	1,143	1,107	1,141	5,500	570.50
2019-03-26	1,134	1,153	1,133	1,153	24,900	576.50
2019-03-25	1,125	1,178	1,121	1,121	37,300	560.50
2019-03-22	1,128	1,130	1,110	1,130	4,300	565
2019-03-20	1,107	1,132	1,102	1,132	6,300	566
2019-03-19	1,134	1,134	1,106	1,106	10,500	553
2019-03-18	1,126	1,144	1,126	1,143	5,000	571.50
2019-03-15	1,129	1,141	1,122	1,123	7,900	561.50
2019-03-14	1,123	1,126	1,113	1,126	1,600	563
2019-03-13	1,131	1,133	1,105	1,113	3,300	556.50
2019-03-12	1,121	1,137	1,119	1,131	3,800	565.50
2019-03-11	1,093	1,120	1,093	1,113	14,700	556.50
2019-03-08	1,127	1,127	1,074	1,093	19,400	546.50
2019-03-07	1,140	1,142	1,133	1,141	2,600	570.50
2019-03-06	1,146	1,148	1,139	1,140	3,900	570
2019-03-05	1,136	1,152	1,132	1,146	5,000	573
2019-03-04	1,145	1,150	1,127	1,137	4,100	568.50
2019-03-01	1,136	1,145	1,108	1,143	4,800	571.50
2019-02-28	1,151	1,151	1,142	1,146	2,700	573
2019-02-27	1,132	1,155	1,125	1,151	10,000	575.50
2019-02-26	1,139	1,144	1,134	1,139	2,800	569.50
2019-02-25	1,149	1,149	1,137	1,143	2,400	571.50
2019-02-22	1,145	1,145	1,137	1,143	2,300	571.50
2019-02-21	1,138	1,145	1,132	1,140	10,900	570
2019-02-20	1,102	1,145	1,098	1,138	8,400	569
2019-02-19	1,112	1,112	1,099	1,103	3,100	551.50
2019-02-18	1,119	1,119	1,092	1,112	7,300	556
2019-02-15	1,115	1,115	1,098	1,099	3,800	549.50
2019-02-14	1,072	1,116	1,069	1,115	12,600	557.50
2019-02-13	1,148	1,148	1,106	1,115	14,100	557.50
2019-02-12	1,091	1,151	1,091	1,118	29,300	559
2019-02-08	1,101	1,103	1,076	1,091	5,800	545.50
2019-02-07	1,098	1,119	1,084	1,117	4,400	558.50
2019-02-06	1,098	1,113	1,086	1,106	10,900	553
2019-02-05	1,079	1,096	1,079	1,086	5,900	543
2019-02-04	1,080	1,084	1,073	1,079	5,600	539.50
2019-02-01	1,049	1,067	1,049	1,067	4,400	533.50
2019-01-31	1,052	1,064	1,045	1,054	5,100	527
2019-01-30	1,076	1,078	1,051	1,052	9,400	526
2019-01-29	1,074	1,093	1,073	1,082	5,400	541
2019-01-28	1,090	1,095	1,073	1,094	4,300	547
2019-01-25	1,117	1,120	1,111	1,115	3,800	557.50
2019-01-24	1,108	1,118	1,102	1,117	2,400	558.50
2019-01-23	1,103	1,118	1,092	1,112	3,700	556
2019-01-22	1,115	1,118	1,099	1,112	5,100	556
2019-01-21	1,103	1,119	1,093	1,117	7,500	558.50
2019-01-18	1,115	1,115	1,096	1,099	2,800	549.50
2019-01-17	1,100	1,116	1,094	1,116	3,700	558
2019-01-16	1,119	1,119	1,100	1,100	3,900	550
2019-01-15	1,104	1,120	1,093	1,120	9,500	560
2019-01-11	1,094	1,107	1,090	1,107	9,800	553.50
2019-01-10	1,096	1,105	1,075	1,100	15,000	550
2019-01-09	1,091	1,097	1,090	1,096	4,000	548
2019-01-08	1,095	1,106	1,060	1,091	6,100	545.50
2019-01-07	1,095	1,103	1,082	1,096	9,100	548
2019-01-04	1,053	1,094	1,033	1,080	16,300	540

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7561 (株)ハークスレイ の時系列データ [2019年度]

7561 (株)ハークスレイの時系列データ [2019年度]