4410 ハリマ化成グループ(株) 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
2024-10-3085185885085778,400857
2024-10-2984685384685111,300851
2024-10-2883184683184613,800846
2024-10-2584084083183118,100831
2024-10-2484184283383825,400838
2024-10-2384184483884119,400841
2024-10-2285085384284325,900843
2024-10-2184684984584811,100848
2024-10-1884384984384614,100846
2024-10-1784684884284213,900842
2024-10-1684685284584720,300847
2024-10-1584984984584913,100849
2024-10-1184684984484717,800847
2024-10-108498498448467,200846
2024-10-0985385384284813,000848
2024-10-0885085384584520,600845
2024-10-0785786085085922,200859
2024-10-0484785384685015,300850
2024-10-0385485584784718,300847
2024-10-0284485584484923,300849
2024-10-0184485484485413,800854
2024-09-3084284983884334,600843
2024-09-2784986184385732,400857
2024-09-2686187085787058,400870
2024-09-2586186185185732,600857
2024-09-2485886085685825,600858
2024-09-2085585885285332,000853
2024-09-1985185885085228,500852
2024-09-1884785084384619,700846
2024-09-1784785083684831,600848
2024-09-1384084583984326,000843
2024-09-1283485183484924,500849
2024-09-1185185183283234,100832
2024-09-1085685985085026,700850
2024-09-0985285884585828,600858
2024-09-0687687685786237,500862
2024-09-0587288586887134,300871
2024-09-0488088287187451,500874
2024-09-0389089688688818,900888
2024-09-0290190188889123,500891
2024-08-3090590589589615,900896
2024-08-2989690089289722,700897
2024-08-2891091389690255,200902
2024-08-2788689288589215,700892
2024-08-2689889888388916,700889
2024-08-2391291289289823,200898
2024-08-2290590588990220,100902
2024-08-2190790989990213,400902
2024-08-2090491290091015,000910
2024-08-1990191688789437,100894
2024-08-1689290488890435,500904
2024-08-1588488487687724,300877
2024-08-1487688586988520,200885
2024-08-1386087586087516,300875
2024-08-0984286383285759,300857
2024-08-0883585382482771,900827
2024-08-0782085481284259,300842
2024-08-0683586381684096,900840
2024-08-05828833780791104,800791
2024-08-0290990987387368,200873
2024-08-0196897992893993,400939
2024-07-3195898395698347,400983
2024-07-30965972945959148,200959
2024-07-2995396594596535,200965
2024-07-2693494593394321,000943
2024-07-2592493792493059,400930
2024-07-2494794793593626,800936
2024-07-2394094994094125,100941
2024-07-2295095293794035,600940
2024-07-1997097194895532,400955
2024-07-1896897396096022,900960
2024-07-1797898297697627,400976
2024-07-1697697997197665,400976
2024-07-1296096895696765,500967
2024-07-1195497195495684,900956
2024-07-1095195294495134,500951
2024-07-0994395094094523,200945
2024-07-0894395193994845,200948
2024-07-0595095093994127,800941
2024-07-0494394993994724,400947
2024-07-0393795293794945,100949
2024-07-0292694392694238,000942
2024-07-0193193392593018,300930
2024-06-2893293392693223,900932
2024-06-2792893192693128,900931
2024-06-2692592992292630,200926
2024-06-2590592490592465,200924
2024-06-2489990589590532,700905
2024-06-2189290089189853,100898
2024-06-2089589788789226,800892
2024-06-1989189789089518,900895
2024-06-1888989388889137,000891
2024-06-1787988987588744,800887
2024-06-1488088487188454,900884
2024-06-1387587587087025,700870
2024-06-1288288387887810,500878
2024-06-1188588688188524,100885
2024-06-1087488687388629,300886
2024-06-078728758718747,100874
2024-06-0687487487087318,100873
2024-06-0587887887187119,900871
2024-06-0488888888088420,900884
2024-06-0388788888488821,900888
2024-05-3187988487488424,500884
2024-05-3087087886587854,500878
2024-05-2988088187087019,600870
2024-05-288838848798798,500879
2024-05-2787988287588012,100880
2024-05-2487588087087916,400879
2024-05-2388088087087729,900877
2024-05-2289089088188118,000881
2024-05-2189089288588519,900885
2024-05-2088489088488838,600888
2024-05-1788588988288821,200888
2024-05-1689789788588727,800887
2024-05-1589990489589841,700898
2024-05-1489990089189923,200899
2024-05-1389490089190027,000900
2024-05-1089389889289416,500894
2024-05-0989190189089834,000898
2024-05-0889989989489517,500895
2024-05-0789090089089534,900895
2024-05-0290190288988936,700889
2024-05-0189590488889939,600899
2024-04-30902923883895167,000895
2024-04-26901905891893151,400893
2024-04-2591491589689628,500896
2024-04-2491592091391440,500914
2024-04-2391291790790931,300909
2024-04-2291091590690727,200907
2024-04-1991691689290354,900903
2024-04-1891291991291720,700917
2024-04-1791691690490932,500909
2024-04-1692692691091236,100912
2024-04-1592292892092725,800927
2024-04-1293093092692825,600928
2024-04-1192893392593025,400930
2024-04-1092492992292837,700928
2024-04-0992092491892324,900923
2024-04-0891591990791844,800918
2024-04-0589590689390545,200905
2024-04-0491491490490423,500904
2024-04-0390091489990944,100909
2024-04-0291391490290437,600904
2024-04-0192692791391553,600915
2024-03-2992492791892535,800925
2024-03-2892593192192478,000924
2024-03-27946950934942108,100942
2024-03-2694194793594787,300947
2024-03-2594194493794163,700941
2024-03-2294094293494192,000941
2024-03-2193094093093995,100939
2024-03-1991993091192884,200928
2024-03-1891391390691162,900911
2024-03-1589190089189852,000898
2024-03-1490290489790430,300904
2024-03-1390290388989632,300896
2024-03-1289090088989553,000895
2024-03-1191091789590074,200900
2024-03-0891092590892158,800921
2024-03-0792592791291255,800912
2024-03-0691893291792261,900922
2024-03-0591791990691639,500916
2024-03-0492992991191470,900914
2024-03-0192392391491958,500919
2024-02-2992692991692350,400923
2024-02-2892493592393267,600932
2024-02-2791693291692592,900925
2024-02-26916927916921106,800921
2024-02-22912917908911112,700911
2024-02-2191191189590255,900902
2024-02-2090091490091294,700912
2024-02-1988089988089966,400899
2024-02-1688688888288561,800885
2024-02-1589689687787863,000878
2024-02-1489589588489257,700892
2024-02-1389189588789160,100891
2024-02-0988689088389048,400890
2024-02-0889189588088685,300886
2024-02-0790690889589646,600896
2024-02-0690791489689688,800896
2024-02-0591491790590798,500907
2024-02-02894916889912164,300912
2024-02-01885898885897212,200897
2024-01-31868876859874147,300874
2024-01-30876881871871181,600871
2024-01-2987187787187685,300876
2024-01-2687287486586779,100867
2024-01-2586587386487273,800872
2024-01-2486786986486543,400865
2024-01-2386787286386458,000864
2024-01-2286787086486878,400868
2024-01-1986786785886163,200861
2024-01-1886387086186277,500862
2024-01-17873875862863101,500863
2024-01-1687187386386881,500868
2024-01-15862871861870131,600870
2024-01-12859865855858100,200858
2024-01-11852858852855109,400855
2024-01-1084384884284595,400845
2024-01-09825839825839110,100839
2024-01-05819824817823140,700823
2024-01-04810819808819117,300819

分割・併合履歴 : [1986-03-27]1株→1.35株