7561 (株)ハークスレイの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	443	443	440	441	3,100	441
2021-12-29	442	447	438	441	17,800	441
2021-12-28	450	450	432	443	39,000	443
2021-12-27	464	464	449	450	17,200	450
2021-12-24	472	472	459	461	12,600	461
2021-12-23	478	479	471	472	4,000	472
2021-12-22	477	479	472	473	6,700	473
2021-12-21	475	479	470	476	8,200	476
2021-12-20	474	479	471	471	6,600	471
2021-12-17	471	480	471	480	12,200	480
2021-12-16	484	484	471	475	16,900	475
2021-12-15	476	484	476	479	12,500	479
2021-12-14	478	484	474	474	17,900	474
2021-12-13	458	498	458	478	49,800	478
2021-12-10	459	462	456	456	15,200	456
2021-12-09	445	460	445	458	12,400	458
2021-12-08	444	459	444	459	16,900	459
2021-12-07	436	443	435	443	23,600	443
2021-12-06	432	436	430	430	24,600	430
2021-12-03	441	442	433	435	15,700	435
2021-12-02	458	458	440	440	35,900	440
2021-12-01	448	458	448	457	21,000	457
2021-11-30	452	460	448	448	22,600	448
2021-11-29	453	456	452	453	13,600	453
2021-11-26	464	465	452	453	18,100	453
2021-11-25	473	473	464	466	4,900	466
2021-11-24	465	466	463	463	4,600	463
2021-11-22	463	468	463	465	2,900	465
2021-11-19	465	466	463	464	5,200	464
2021-11-18	463	466	462	462	5,300	462
2021-11-17	470	470	462	462	14,100	462
2021-11-16	472	473	469	469	12,000	469
2021-11-15	465	470	463	466	10,600	466
2021-11-12	468	469	463	466	45,600	466
2021-11-11	473	473	461	464	25,000	464
2021-11-10	478	478	468	473	8,100	473
2021-11-09	470	486	468	470	32,700	470
2021-11-08	471	475	471	473	5,400	473
2021-11-05	470	473	468	471	2,700	471
2021-11-04	475	476	470	473	8,700	473
2021-11-02	476	477	468	468	8,700	468
2021-11-01	465	476	465	476	19,900	476
2021-10-29	468	470	461	462	18,900	462
2021-10-28	470	475	468	468	7,900	468
2021-10-27	474	474	469	470	3,600	470
2021-10-26	472	474	471	474	6,400	474
2021-10-25	472	476	471	471	4,400	471
2021-10-22	471	476	470	476	9,400	476
2021-10-21	472	477	472	474	8,300	474
2021-10-20	472	477	472	474	8,300	474
2021-10-19	479	479	471	472	12,100	472
2021-10-18	480	481	477	480	8,100	480
2021-10-15	481	483	479	480	5,000	480
2021-10-14	483	483	478	483	10,000	483
2021-10-13	484	484	476	483	16,000	483
2021-10-12	486	486	481	481	7,600	481
2021-10-11	490	490	486	486	6,100	486
2021-10-08	481	491	479	481	18,100	481
2021-10-07	482	487	482	482	3,600	482
2021-10-06	486	490	481	482	20,700	482
2021-10-05	470	481	454	478	71,000	478
2021-10-04	483	486	469	471	29,900	471
2021-10-01	496	496	477	477	33,200	477
2021-09-30	494	500	494	496	7,600	496
2021-09-29	501	508	492	494	23,800	494
2021-09-28	1,018	1,019	1,008	1,019	8,200	509.50
2021-09-27	1,038	1,039	1,010	1,011	17,600	505.50
2021-09-24	1,007	1,028	1,007	1,028	7,200	514
2021-09-22	1,027	1,027	1,006	1,006	8,800	503
2021-09-21	1,025	1,026	1,015	1,026	23,200	513
2021-09-17	1,020	1,033	1,010	1,033	8,500	516.50
2021-09-16	1,023	1,023	1,007	1,021	7,800	510.50
2021-09-15	1,024	1,035	1,022	1,028	5,200	514
2021-09-14	1,027	1,043	1,025	1,043	9,200	521.50
2021-09-13	1,002	1,020	1,002	1,020	12,700	510
2021-09-10	1,004	1,011	1,001	1,011	9,000	505.50
2021-09-09	1,000	1,005	1,000	1,004	3,400	502
2021-09-08	1,008	1,012	1,000	1,004	10,200	502
2021-09-07	1,005	1,015	1,005	1,014	8,100	507
2021-09-06	1,000	1,016	1,000	1,013	5,100	506.50
2021-09-03	1,014	1,021	1,004	1,021	4,300	510.50
2021-09-02	1,017	1,026	1,000	1,008	7,700	504
2021-09-01	1,035	1,035	999	1,008	13,700	504
2021-08-31	1,040	1,041	1,032	1,035	7,000	517.50
2021-08-30	1,010	1,044	1,001	1,041	10,400	520.50
2021-08-27	990	1,010	985	1,007	12,700	503.50
2021-08-26	977	994	967	994	8,000	497
2021-08-25	972	977	959	977	2,700	488.50
2021-08-24	948	969	945	965	9,700	482.50
2021-08-23	946	948	938	948	11,900	474
2021-08-20	950	951	944	947	9,800	473.50
2021-08-19	949	955	945	945	5,500	472.50
2021-08-18	946	965	946	952	14,000	476
2021-08-17	954	973	938	943	66,600	471.50
2021-08-16	1,046	1,070	1,046	1,059	34,500	529.50
2021-08-13	1,002	1,040	1,000	1,040	9,700	520
2021-08-12	998	1,006	998	1,003	3,100	501.50
2021-08-11	992	1,000	992	997	3,400	498.50
2021-08-10	999	1,007	992	992	4,200	496
2021-08-06	997	997	990	990	3,200	495
2021-08-05	999	1,001	993	997	3,500	498.50
2021-08-04	1,003	1,015	1,000	1,000	3,500	500
2021-08-03	1,017	1,022	1,002	1,002	4,700	501
2021-08-02	1,001	1,025	1,001	1,021	7,200	510.50
2021-07-30	1,021	1,021	1,010	1,011	9,400	505.50
2021-07-29	1,001	1,026	996	1,026	16,300	513
2021-07-28	1,004	1,004	997	997	2,100	498.50
2021-07-27	998	1,007	997	1,005	4,700	502.50
2021-07-26	1,016	1,016	993	1,001	13,200	500.50
2021-07-21	968	990	968	985	23,200	492.50
2021-07-20	968	985	968	978	8,800	489
2021-07-19	987	987	968	968	8,200	484
2021-07-16	984	988	980	987	2,400	493.50
2021-07-15	988	992	976	978	5,300	489
2021-07-14	971	980	971	973	3,000	486.50
2021-07-13	979	982	970	970	25,900	485
2021-07-12	980	995	973	976	8,100	488
2021-07-09	991	993	978	978	8,400	489
2021-07-08	1,003	1,011	991	991	7,500	495.50
2021-07-07	1,006	1,014	1,003	1,003	4,400	501.50
2021-07-06	1,019	1,019	1,005	1,007	4,800	503.50
2021-07-05	1,010	1,020	1,004	1,019	21,000	509.50
2021-07-02	1,003	1,007	999	1,007	6,600	503.50
2021-07-01	999	1,004	995	1,003	6,700	501.50
2021-06-30	998	1,005	998	999	7,000	499.50
2021-06-29	1,006	1,007	998	998	8,700	499
2021-06-28	1,003	1,009	1,001	1,006	4,900	503
2021-06-25	1,005	1,005	998	1,003	6,400	501.50
2021-06-24	1,015	1,015	1,001	1,001	8,000	500.50
2021-06-23	1,020	1,025	1,009	1,018	8,300	509
2021-06-22	1,049	1,049	1,020	1,026	11,700	513
2021-06-21	1,047	1,050	1,030	1,030	14,500	515
2021-06-18	1,044	1,054	1,040	1,054	10,400	527
2021-06-17	1,053	1,063	1,024	1,044	17,200	522
2021-06-16	1,024	1,055	1,019	1,040	15,100	520
2021-06-15	1,014	1,026	1,012	1,025	24,000	512.50
2021-06-14	1,011	1,022	1,003	1,016	8,100	508
2021-06-11	1,021	1,024	1,013	1,015	6,600	507.50
2021-06-10	1,055	1,055	1,025	1,027	20,900	513.50
2021-06-09	1,050	1,078	1,014	1,055	40,500	527.50
2021-06-08	1,014	1,046	1,013	1,044	33,500	522
2021-06-07	1,010	1,024	991	1,014	38,600	507
2021-06-04	966	1,010	963	1,010	75,100	505
2021-06-03	955	959	951	951	11,700	475.50
2021-06-02	940	946	936	943	4,900	471.50
2021-06-01	924	945	919	943	13,600	471.50
2021-05-31	924	931	919	924	5,200	462
2021-05-28	915	922	915	917	7,700	458.50
2021-05-27	911	914	910	910	9,700	455
2021-05-26	928	928	907	910	12,700	455
2021-05-25	936	938	929	929	9,700	464.50
2021-05-24	938	945	935	936	12,300	468
2021-05-21	953	953	937	937	24,500	468.50
2021-05-20	955	958	942	953	53,700	476.50
2021-05-19	972	973	935	963	228,600	481.50
2021-05-18	901	903	899	900	4,900	450
2021-05-17	905	910	901	901	3,900	450.50
2021-05-14	898	910	898	906	7,500	453
2021-05-13	924	924	899	900	19,300	450
2021-05-12	907	929	905	922	11,200	461
2021-05-11	917	917	905	905	6,800	452.50
2021-05-10	900	915	899	914	10,500	457
2021-05-07	900	903	898	898	3,000	449
2021-05-06	899	904	899	899	4,700	449.50
2021-04-30	900	902	898	898	6,400	449
2021-04-28	900	905	900	900	6,000	450
2021-04-27	906	906	900	900	5,800	450
2021-04-26	909	911	901	903	8,600	451.50
2021-04-23	904	906	900	901	7,900	450.50
2021-04-22	906	906	901	904	3,500	452
2021-04-21	901	910	900	901	13,900	450.50
2021-04-20	910	910	902	904	5,500	452
2021-04-19	911	911	905	911	2,900	455.50
2021-04-16	904	908	903	907	3,800	453.50
2021-04-15	904	909	900	904	7,400	452
2021-04-14	911	912	906	912	5,000	456
2021-04-13	917	918	910	911	8,700	455.50
2021-04-12	916	917	912	913	5,600	456.50
2021-04-09	906	915	898	915	13,400	457.50
2021-04-08	908	908	900	900	6,500	450
2021-04-07	905	908	902	908	3,900	454
2021-04-06	911	913	902	904	6,600	452
2021-04-05	902	911	899	911	10,600	455.50
2021-04-02	910	910	900	901	4,100	450.50
2021-04-01	909	909	900	900	9,400	450
2021-03-31	924	924	909	910	11,400	455
2021-03-30	932	934	909	924	17,700	462
2021-03-29	935	937	919	935	45,000	467.50
2021-03-26	928	934	928	933	21,400	466.50
2021-03-25	925	933	920	932	14,100	466
2021-03-24	936	937	930	930	23,200	465
2021-03-23	941	944	933	934	16,500	467
2021-03-22	949	950	936	938	27,800	469
2021-03-19	927	934	920	934	18,000	467
2021-03-18	927	927	916	926	17,700	463
2021-03-17	922	926	918	926	7,300	463
2021-03-16	919	920	913	918	10,600	459
2021-03-15	909	914	908	914	9,300	457
2021-03-12	919	919	907	909	10,400	454.50
2021-03-11	914	916	910	916	6,300	458
2021-03-10	912	917	910	914	6,800	457
2021-03-09	905	910	897	910	8,900	455
2021-03-08	905	906	900	905	6,800	452.50
2021-03-05	893	897	889	897	13,100	448.50
2021-03-04	900	900	894	899	3,400	449.50
2021-03-03	900	900	890	900	9,900	450
2021-03-02	899	899	891	898	8,300	449
2021-03-01	899	899	887	896	16,000	448
2021-02-26	903	905	898	898	11,600	449
2021-02-25	906	911	901	907	9,600	453.50
2021-02-24	910	910	902	906	8,700	453
2021-02-22	910	910	903	904	6,500	452
2021-02-19	904	909	901	901	7,600	450.50
2021-02-18	914	919	904	904	7,600	452
2021-02-17	906	916	906	907	10,000	453.50
2021-02-16	913	917	900	906	24,300	453
2021-02-15	930	949	929	939	30,900	469.50
2021-02-12	922	930	917	930	11,600	465
2021-02-10	930	930	920	920	12,500	460
2021-02-09	929	930	921	926	11,100	463
2021-02-08	919	931	916	926	14,800	463
2021-02-05	898	919	898	919	11,900	459.50
2021-02-04	896	901	896	898	9,300	449
2021-02-03	898	899	893	899	5,000	449.50
2021-02-02	898	898	892	895	4,800	447.50
2021-02-01	893	898	891	893	4,200	446.50
2021-01-29	897	897	892	893	5,700	446.50
2021-01-28	892	899	890	894	11,300	447
2021-01-27	895	897	893	894	4,800	447
2021-01-26	898	898	889	893	6,400	446.50
2021-01-25	893	896	890	896	11,000	448
2021-01-22	886	888	883	884	7,300	442
2021-01-21	884	892	882	883	5,900	441.50
2021-01-20	892	892	882	883	4,200	441.50
2021-01-19	894	894	880	889	6,300	444.50
2021-01-18	890	890	883	887	7,100	443.50
2021-01-15	890	892	882	883	6,200	441.50
2021-01-14	893	893	884	887	7,700	443.50
2021-01-13	887	889	885	889	4,100	444.50
2021-01-12	889	889	884	889	8,400	444.50
2021-01-08	871	887	871	887	9,800	443.50
2021-01-07	866	871	865	871	6,800	435.50
2021-01-06	862	868	862	868	5,600	434
2021-01-05	868	869	860	861	3,000	430.50
2021-01-04	874	875	865	865	8,700	432.50

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 [2021年度]

7561 (株)ハークスレイの時系列データ [2021年度]