7561 (株)ハークスレイの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	876	880	860	878	85,300	878
2023-12-28	877	886	874	882	64,600	882
2023-12-27	870	890	860	882	73,500	882
2023-12-26	883	887	855	866	53,100	866
2023-12-25	888	888	874	874	53,900	874
2023-12-22	853	883	849	883	143,100	883
2023-12-21	830	854	829	853	75,000	853
2023-12-20	856	858	827	834	168,600	834
2023-12-19	857	858	834	845	198,300	845
2023-12-18	865	869	843	846	222,200	846
2023-12-15	841	873	826	851	604,400	851
2023-12-14	818	855	801	845	1,470,600	845
2023-12-13	753	753	753	753	31,800	753
2023-12-12	670	673	650	653	61,000	653
2023-12-11	674	678	659	663	65,000	663
2023-12-08	675	682	665	666	59,700	666
2023-12-07	693	693	677	677	24,800	677
2023-12-06	687	697	687	693	10,900	693
2023-12-05	703	713	687	687	26,000	687
2023-12-04	684	719	683	712	91,100	712
2023-12-01	689	690	677	683	55,100	683
2023-11-30	690	694	683	689	39,600	689
2023-11-29	691	697	687	690	28,600	690
2023-11-28	681	692	681	687	42,300	687
2023-11-27	677	684	674	680	52,400	680
2023-11-24	655	673	654	669	61,100	669
2023-11-22	648	654	647	650	13,200	650
2023-11-21	647	652	642	649	42,300	649
2023-11-20	649	660	642	648	59,700	648
2023-11-17	643	645	632	645	56,100	645
2023-11-16	652	660	641	641	79,500	641
2023-11-15	659	672	640	653	249,100	653
2023-11-14	726	735	716	719	65,000	719
2023-11-13	714	737	714	724	71,800	724
2023-11-10	718	718	703	714	39,000	714
2023-11-09	702	718	699	718	26,600	718
2023-11-08	720	720	693	701	31,500	701
2023-11-07	694	718	694	718	64,700	718
2023-11-06	685	701	680	697	55,900	697
2023-11-02	688	695	677	679	18,100	679
2023-11-01	675	686	672	685	30,500	685
2023-10-31	655	680	654	675	114,100	675
2023-10-30	685	695	641	641	216,000	641
2023-10-27	681	692	676	692	22,700	692
2023-10-26	692	694	680	685	28,500	685
2023-10-25	699	703	690	692	25,900	692
2023-10-24	689	699	675	698	33,800	698
2023-10-23	699	699	683	689	34,500	689
2023-10-20	694	706	693	697	27,800	697
2023-10-19	712	715	703	704	30,500	704
2023-10-18	687	718	687	718	72,900	718
2023-10-17	678	686	675	679	26,200	679
2023-10-16	677	683	670	671	36,300	671
2023-10-13	696	696	684	686	39,500	686
2023-10-12	698	701	691	701	19,100	701
2023-10-11	710	710	698	699	23,200	699
2023-10-10	702	717	702	709	42,400	709
2023-10-06	683	702	683	699	31,500	699
2023-10-05	668	684	668	683	42,000	683
2023-10-04	679	687	664	664	74,300	664
2023-10-03	723	723	701	701	50,100	701
2023-10-02	733	738	722	722	43,200	722
2023-09-29	738	745	726	732	27,100	732
2023-09-28	745	749	733	738	26,300	738
2023-09-27	743	750	733	750	31,600	750
2023-09-26	750	756	737	753	31,900	753
2023-09-25	736	746	723	744	35,600	744
2023-09-22	737	743	726	734	57,800	734
2023-09-21	736	752	736	738	16,700	738
2023-09-20	770	770	740	745	70,800	745
2023-09-19	770	776	763	771	37,100	771
2023-09-15	774	778	759	770	37,300	770
2023-09-14	780	784	774	774	19,800	774
2023-09-13	786	786	772	773	47,900	773
2023-09-12	787	790	773	778	32,400	778
2023-09-11	779	804	773	783	125,300	783
2023-09-08	777	785	762	764	40,100	764
2023-09-07	784	784	772	777	46,300	777
2023-09-06	780	795	765	789	96,700	789
2023-09-05	793	793	775	778	45,000	778
2023-09-04	778	794	774	792	67,000	792
2023-09-01	755	785	751	777	118,300	777
2023-08-31	729	763	720	756	176,600	756
2023-08-30	703	712	694	709	52,800	709
2023-08-29	706	712	699	703	28,200	703
2023-08-28	714	720	703	707	29,300	707
2023-08-25	705	713	695	704	38,200	704
2023-08-24	703	715	698	709	41,300	709
2023-08-23	699	703	688	703	27,100	703
2023-08-22	684	698	682	696	39,000	696
2023-08-21	685	695	675	675	38,600	675
2023-08-18	694	696	684	687	30,000	687
2023-08-17	709	712	694	706	54,200	706
2023-08-16	722	722	703	713	41,400	713
2023-08-15	702	723	701	723	68,800	723
2023-08-14	720	720	698	701	82,900	701
2023-08-10	743	753	710	720	241,500	720
2023-08-09	667	674	662	674	44,000	674
2023-08-08	673	673	662	667	49,700	667
2023-08-07	655	676	648	672	80,000	672
2023-08-04	645	656	645	656	23,900	656
2023-08-03	650	656	648	651	40,800	651
2023-08-02	652	653	647	650	31,900	650
2023-08-01	655	655	651	651	12,600	651
2023-07-31	637	652	637	651	50,400	651
2023-07-28	643	652	636	636	91,400	636
2023-07-27	653	653	648	653	10,400	653
2023-07-26	658	658	646	651	22,000	651
2023-07-25	650	659	649	658	46,900	658
2023-07-24	648	649	644	649	17,900	649
2023-07-21	642	646	640	644	15,500	644
2023-07-20	646	649	643	645	11,100	645
2023-07-19	643	646	641	645	21,300	645
2023-07-18	645	647	641	643	34,100	643
2023-07-14	642	646	633	642	35,200	642
2023-07-13	646	654	641	644	42,800	644
2023-07-12	661	661	641	643	69,000	643
2023-07-11	655	663	645	658	139,500	658
2023-07-10	635	655	634	651	103,200	651
2023-07-07	639	649	635	635	32,300	635
2023-07-06	645	652	645	646	28,800	646
2023-07-05	641	650	641	648	24,400	648
2023-07-04	649	653	645	645	54,600	645
2023-07-03	639	651	638	649	121,700	649
2023-06-30	635	638	624	637	125,200	637
2023-06-29	626	634	623	633	73,100	633
2023-06-28	623	627	623	625	17,700	625
2023-06-27	620	624	615	622	25,700	622
2023-06-26	621	624	616	620	41,800	620
2023-06-23	623	630	616	618	125,500	618
2023-06-22	631	631	619	623	93,800	623
2023-06-21	623	631	623	631	48,700	631
2023-06-20	621	625	620	625	25,200	625
2023-06-19	619	626	615	625	48,900	625
2023-06-16	618	619	614	616	24,800	616
2023-06-15	618	618	613	615	29,800	615
2023-06-14	610	617	610	615	27,200	615
2023-06-13	625	625	609	610	75,000	610
2023-06-12	625	625	617	622	49,600	622
2023-06-09	618	622	614	622	55,200	622
2023-06-08	617	623	607	615	186,000	615
2023-06-07	625	632	612	616	225,800	616
2023-06-06	653	653	622	625	299,100	625
2023-06-05	631	654	631	653	319,900	653
2023-06-02	615	629	613	626	52,900	626
2023-06-01	608	630	605	615	102,500	615
2023-05-31	610	625	607	610	101,800	610
2023-05-30	616	623	609	611	39,000	611
2023-05-29	627	627	619	619	27,000	619
2023-05-26	626	626	619	622	26,800	622
2023-05-25	636	638	626	628	38,400	628
2023-05-24	648	650	636	638	32,700	638
2023-05-23	653	659	639	642	146,300	642
2023-05-22	657	663	656	658	24,400	658
2023-05-19	645	656	645	654	54,700	654
2023-05-18	662	666	642	644	84,500	644
2023-05-17	670	688	655	660	143,500	660
2023-05-16	708	716	662	665	234,100	665
2023-05-15	730	736	724	732	33,800	732
2023-05-12	721	730	720	730	36,100	730
2023-05-11	724	731	719	726	48,100	726
2023-05-10	737	738	720	723	38,700	723
2023-05-09	733	740	726	737	47,500	737
2023-05-08	743	744	724	725	39,200	725
2023-05-02	743	747	732	743	28,000	743
2023-05-01	755	756	743	745	20,200	745
2023-04-28	758	762	740	753	29,900	753
2023-04-27	740	761	740	746	78,000	746
2023-04-26	758	758	739	750	44,700	750
2023-04-25	771	773	760	763	20,200	763
2023-04-24	770	779	764	765	28,900	765
2023-04-21	772	776	761	773	18,900	773
2023-04-20	765	777	762	776	29,400	776
2023-04-19	750	765	745	765	31,900	765
2023-04-18	764	764	744	750	37,800	750
2023-04-17	751	770	751	757	32,600	757
2023-04-14	772	776	756	762	34,300	762
2023-04-13	764	772	756	772	24,200	772
2023-04-12	760	769	754	764	30,100	764
2023-04-11	745	759	736	754	34,900	754
2023-04-10	740	743	730	737	22,900	737
2023-04-07	747	756	731	736	28,200	736
2023-04-06	755	768	752	752	31,400	752
2023-04-05	763	765	751	755	32,900	755
2023-04-04	786	786	763	773	37,500	773
2023-04-03	780	788	771	784	48,500	784
2023-03-31	769	779	763	775	31,400	775
2023-03-30	755	769	751	769	24,600	769
2023-03-29	744	767	743	765	65,600	765
2023-03-28	762	765	740	744	39,100	744
2023-03-27	776	776	758	769	40,700	769
2023-03-24	757	771	753	769	34,700	769
2023-03-23	746	759	741	757	29,300	757
2023-03-22	756	767	747	754	43,000	754
2023-03-20	744	755	740	747	41,500	747
2023-03-17	736	761	736	756	73,500	756
2023-03-16	736	746	725	740	47,400	740
2023-03-15	742	756	742	751	45,600	751
2023-03-14	740	740	725	730	48,800	730
2023-03-13	742	759	726	755	101,100	755
2023-03-10	750	757	733	757	68,100	757
2023-03-09	764	764	750	752	31,300	752
2023-03-08	760	763	755	759	23,700	759
2023-03-07	762	776	756	766	39,100	766
2023-03-06	752	761	745	757	49,200	757
2023-03-03	757	760	743	752	68,500	752
2023-03-02	732	762	727	757	112,200	757
2023-03-01	711	726	705	726	42,100	726
2023-02-28	722	722	709	711	24,100	711
2023-02-27	709	720	706	715	56,500	715
2023-02-24	691	722	691	716	89,900	716
2023-02-22	684	697	681	690	55,000	690
2023-02-21	698	702	687	688	41,600	688
2023-02-20	713	713	687	688	69,700	688
2023-02-17	722	744	710	713	127,300	713
2023-02-16	693	732	687	714	134,200	714
2023-02-15	734	747	687	693	207,200	693
2023-02-14	767	773	762	764	49,000	764
2023-02-13	765	766	754	761	97,600	761
2023-02-10	769	777	754	773	139,100	773
2023-02-09	770	776	758	773	108,500	773
2023-02-08	800	809	771	777	99,700	777
2023-02-07	803	813	797	806	39,100	806
2023-02-06	800	801	792	800	39,100	800
2023-02-03	803	806	795	803	55,700	803
2023-02-02	811	811	795	808	106,100	808
2023-02-01	814	817	806	815	26,700	815
2023-01-31	830	830	808	813	58,300	813
2023-01-30	838	849	818	824	101,100	824
2023-01-27	828	838	825	831	25,400	831
2023-01-26	830	835	819	835	37,700	835
2023-01-25	819	831	812	829	52,200	829
2023-01-24	817	823	808	819	60,900	819
2023-01-23	806	820	801	817	78,200	817
2023-01-20	776	810	766	803	120,200	803
2023-01-19	779	781	765	780	63,800	780
2023-01-18	785	793	765	787	121,000	787
2023-01-17	773	783	757	780	156,200	780
2023-01-16	780	783	767	772	122,600	772
2023-01-13	776	795	775	795	121,800	795
2023-01-12	803	804	773	791	148,100	791
2023-01-11	816	822	802	811	112,800	811
2023-01-10	793	830	787	825	172,200	825
2023-01-06	768	803	763	793	113,300	793
2023-01-05	781	795	762	770	193,000	770
2023-01-04	815	830	788	796	367,500	796

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 [2023年度]

7561 (株)ハークスレイの時系列データ [2023年度]