8230 (株)はせがわ 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 | 347 | 347 | 338 | 338 | 82,800 | 338 |
| 2024-04-25 | 347 | 347 | 345 | 345 | 9,300 | 345 |
| 2024-04-24 | 348 | 349 | 346 | 347 | 16,900 | 347 |
| 2024-04-23 | 348 | 349 | 346 | 346 | 14,100 | 346 |
| 2024-04-22 | 344 | 348 | 344 | 348 | 22,800 | 348 |
| 2024-04-19 | 345 | 345 | 340 | 341 | 26,800 | 341 |
| 2024-04-18 | 342 | 344 | 342 | 342 | 8,500 | 342 |
| 2024-04-17 | 344 | 344 | 341 | 342 | 16,800 | 342 |
| 2024-04-16 | 345 | 345 | 341 | 344 | 27,700 | 344 |
| 2024-04-15 | 347 | 348 | 345 | 346 | 8,000 | 346 |
| 2024-04-12 | 346 | 347 | 344 | 347 | 24,600 | 347 |
| 2024-04-11 | 348 | 348 | 344 | 345 | 13,500 | 345 |
| 2024-04-10 | 345 | 348 | 345 | 346 | 9,500 | 346 |
| 2024-04-09 | 345 | 347 | 344 | 347 | 12,800 | 347 |
| 2024-04-08 | 346 | 347 | 345 | 345 | 14,400 | 345 |
| 2024-04-05 | 342 | 345 | 342 | 345 | 9,500 | 345 |
| 2024-04-04 | 345 | 347 | 342 | 344 | 48,200 | 344 |
| 2024-04-03 | 344 | 347 | 340 | 343 | 44,200 | 343 |
| 2024-04-02 | 348 | 349 | 344 | 346 | 21,700 | 346 |
| 2024-04-01 | 348 | 350 | 345 | 345 | 24,700 | 345 |
| 2024-03-29 | 345 | 348 | 345 | 348 | 18,500 | 348 |
| 2024-03-28 | 346 | 349 | 344 | 345 | 46,300 | 345 |
| 2024-03-27 | 350 | 351 | 348 | 351 | 62,600 | 351 |
| 2024-03-26 | 348 | 350 | 343 | 346 | 59,100 | 346 |
| 2024-03-25 | 354 | 354 | 346 | 348 | 90,600 | 348 |
| 2024-03-22 | 354 | 354 | 350 | 352 | 52,000 | 352 |
| 2024-03-21 | 356 | 356 | 349 | 352 | 92,400 | 352 |
| 2024-03-19 | 354 | 355 | 352 | 354 | 17,500 | 354 |
| 2024-03-18 | 353 | 355 | 352 | 353 | 22,600 | 353 |
| 2024-03-15 | 356 | 356 | 353 | 353 | 15,100 | 353 |
| 2024-03-14 | 355 | 356 | 350 | 356 | 43,100 | 356 |
| 2024-03-13 | 349 | 352 | 347 | 352 | 26,300 | 352 |
| 2024-03-12 | 348 | 351 | 344 | 351 | 62,200 | 351 |
| 2024-03-11 | 352 | 353 | 341 | 348 | 79,100 | 348 |
| 2024-03-08 | 350 | 353 | 348 | 350 | 22,900 | 350 |
| 2024-03-07 | 356 | 356 | 345 | 352 | 52,400 | 352 |
| 2024-03-06 | 350 | 356 | 349 | 355 | 21,000 | 355 |
| 2024-03-05 | 350 | 351 | 348 | 348 | 14,000 | 348 |
| 2024-03-04 | 352 | 355 | 344 | 350 | 71,100 | 350 |
| 2024-03-01 | 354 | 354 | 350 | 352 | 13,000 | 352 |
| 2024-02-29 | 353 | 357 | 351 | 352 | 14,800 | 352 |
| 2024-02-28 | 356 | 357 | 353 | 353 | 16,900 | 353 |
| 2024-02-27 | 356 | 359 | 352 | 352 | 15,300 | 352 |
| 2024-02-26 | 359 | 360 | 355 | 355 | 24,300 | 355 |
| 2024-02-22 | 348 | 359 | 347 | 359 | 49,000 | 359 |
| 2024-02-21 | 353 | 354 | 346 | 347 | 42,400 | 347 |
| 2024-02-20 | 353 | 358 | 353 | 354 | 21,900 | 354 |
| 2024-02-19 | 351 | 355 | 350 | 353 | 31,700 | 353 |
| 2024-02-16 | 345 | 354 | 344 | 351 | 54,100 | 351 |
| 2024-02-15 | 351 | 351 | 339 | 339 | 85,500 | 339 |
| 2024-02-14 | 352 | 353 | 347 | 349 | 94,300 | 349 |
| 2024-02-13 | 357 | 358 | 352 | 353 | 82,200 | 353 |
| 2024-02-09 | 358 | 362 | 357 | 357 | 34,700 | 357 |
| 2024-02-08 | 360 | 362 | 358 | 358 | 35,200 | 358 |
| 2024-02-07 | 360 | 367 | 360 | 361 | 43,600 | 361 |
| 2024-02-06 | 360 | 367 | 357 | 360 | 208,700 | 360 |
| 2024-02-05 | 372 | 378 | 370 | 373 | 128,000 | 373 |
| 2024-02-02 | 373 | 374 | 371 | 372 | 21,700 | 372 |
| 2024-02-01 | 372 | 372 | 370 | 370 | 25,200 | 370 |
| 2024-01-31 | 367 | 373 | 366 | 372 | 26,800 | 372 |
| 2024-01-30 | 371 | 375 | 365 | 365 | 128,100 | 365 |
| 2024-01-29 | 372 | 375 | 368 | 373 | 38,200 | 373 |
| 2024-01-26 | 370 | 370 | 366 | 368 | 19,400 | 368 |
| 2024-01-25 | 370 | 370 | 366 | 368 | 24,000 | 368 |
| 2024-01-24 | 370 | 370 | 367 | 368 | 29,000 | 368 |
| 2024-01-23 | 371 | 371 | 366 | 367 | 25,300 | 367 |
| 2024-01-22 | 365 | 370 | 365 | 367 | 42,900 | 367 |
| 2024-01-19 | 368 | 368 | 364 | 365 | 29,700 | 365 |
| 2024-01-18 | 371 | 371 | 368 | 368 | 21,300 | 368 |
| 2024-01-17 | 371 | 374 | 366 | 368 | 25,100 | 368 |
| 2024-01-16 | 373 | 374 | 366 | 368 | 24,700 | 368 |
| 2024-01-15 | 369 | 378 | 365 | 374 | 67,200 | 374 |
| 2024-01-12 | 371 | 371 | 362 | 365 | 89,100 | 365 |
| 2024-01-11 | 372 | 373 | 369 | 371 | 42,500 | 371 |
| 2024-01-10 | 375 | 375 | 370 | 370 | 38,800 | 370 |
| 2024-01-09 | 370 | 374 | 370 | 374 | 29,700 | 374 |
| 2024-01-05 | 365 | 372 | 364 | 372 | 35,200 | 372 |
| 2024-01-04 | 362 | 365 | 358 | 365 | 25,600 | 365 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.05株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株
