4410 ハリマ化成グループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 826 | 826 | 796 | 800 | 41,300 | 800 |
| 2025-04-03 | 843 | 846 | 835 | 835 | 26,900 | 835 |
| 2025-04-02 | 854 | 854 | 845 | 848 | 12,200 | 848 |
| 2025-04-01 | 852 | 853 | 848 | 848 | 16,200 | 848 |
| 2025-03-31 | 869 | 869 | 850 | 850 | 23,000 | 850 |
| 2025-03-28 | 864 | 879 | 864 | 870 | 18,200 | 870 |
| 2025-03-27 | 879 | 896 | 879 | 896 | 27,500 | 896 |
| 2025-03-26 | 882 | 888 | 881 | 888 | 17,400 | 888 |
| 2025-03-25 | 892 | 892 | 878 | 882 | 12,100 | 882 |
| 2025-03-24 | 894 | 894 | 885 | 885 | 14,400 | 885 |
| 2025-03-21 | 893 | 896 | 886 | 886 | 14,400 | 886 |
| 2025-03-19 | 893 | 896 | 893 | 896 | 9,800 | 896 |
| 2025-03-18 | 892 | 893 | 888 | 891 | 16,000 | 891 |
| 2025-03-17 | 893 | 893 | 881 | 891 | 17,300 | 891 |
| 2025-03-14 | 888 | 893 | 886 | 893 | 14,000 | 893 |
| 2025-03-13 | 891 | 892 | 886 | 892 | 7,800 | 892 |
| 2025-03-12 | 888 | 890 | 885 | 890 | 7,800 | 890 |
| 2025-03-11 | 890 | 891 | 880 | 889 | 9,700 | 889 |
| 2025-03-10 | 885 | 892 | 880 | 892 | 10,400 | 892 |
| 2025-03-07 | 887 | 890 | 868 | 888 | 17,900 | 888 |
| 2025-03-06 | 877 | 888 | 876 | 888 | 11,300 | 888 |
| 2025-03-05 | 872 | 875 | 870 | 875 | 13,700 | 875 |
| 2025-03-04 | 872 | 873 | 864 | 872 | 7,500 | 872 |
| 2025-03-03 | 867 | 873 | 863 | 873 | 12,900 | 873 |
| 2025-02-28 | 866 | 867 | 858 | 862 | 10,600 | 862 |
| 2025-02-27 | 858 | 866 | 858 | 866 | 6,800 | 866 |
| 2025-02-26 | 865 | 865 | 856 | 858 | 8,900 | 858 |
| 2025-02-25 | 860 | 865 | 858 | 865 | 10,100 | 865 |
| 2025-02-21 | 864 | 864 | 857 | 860 | 7,900 | 860 |
| 2025-02-20 | 861 | 864 | 860 | 860 | 11,300 | 860 |
| 2025-02-19 | 867 | 869 | 862 | 862 | 10,400 | 862 |
| 2025-02-18 | 867 | 867 | 861 | 867 | 6,600 | 867 |
| 2025-02-17 | 864 | 865 | 861 | 863 | 9,800 | 863 |
| 2025-02-14 | 862 | 862 | 858 | 860 | 5,600 | 860 |
| 2025-02-13 | 857 | 863 | 857 | 858 | 6,200 | 858 |
| 2025-02-12 | 862 | 862 | 857 | 857 | 7,000 | 857 |
| 2025-02-10 | 857 | 862 | 856 | 856 | 5,700 | 856 |
| 2025-02-07 | 858 | 866 | 855 | 859 | 6,400 | 859 |
| 2025-02-06 | 861 | 864 | 858 | 858 | 7,800 | 858 |
| 2025-02-05 | 854 | 864 | 854 | 857 | 9,500 | 857 |
| 2025-02-04 | 863 | 864 | 854 | 854 | 9,100 | 854 |
| 2025-02-03 | 869 | 871 | 852 | 852 | 29,200 | 852 |
| 2025-01-31 | 877 | 883 | 872 | 876 | 25,600 | 876 |
| 2025-01-30 | 870 | 875 | 869 | 875 | 17,600 | 875 |
| 2025-01-29 | 873 | 873 | 868 | 869 | 9,400 | 869 |
| 2025-01-28 | 859 | 872 | 859 | 868 | 7,900 | 868 |
| 2025-01-27 | 858 | 865 | 858 | 861 | 6,400 | 861 |
| 2025-01-24 | 856 | 864 | 856 | 856 | 17,800 | 856 |
| 2025-01-23 | 855 | 857 | 849 | 855 | 17,000 | 855 |
| 2025-01-22 | 854 | 858 | 854 | 855 | 12,600 | 855 |
| 2025-01-21 | 855 | 857 | 851 | 856 | 7,800 | 856 |
| 2025-01-20 | 849 | 857 | 849 | 855 | 11,100 | 855 |
| 2025-01-17 | 845 | 850 | 840 | 849 | 16,400 | 849 |
| 2025-01-16 | 849 | 851 | 845 | 845 | 11,400 | 845 |
| 2025-01-15 | 850 | 850 | 847 | 847 | 14,500 | 847 |
| 2025-01-14 | 856 | 857 | 844 | 847 | 28,800 | 847 |
| 2025-01-10 | 855 | 860 | 853 | 860 | 10,700 | 860 |
| 2025-01-09 | 860 | 861 | 854 | 854 | 20,700 | 854 |
| 2025-01-08 | 869 | 870 | 863 | 863 | 10,900 | 863 |
| 2025-01-07 | 870 | 873 | 866 | 867 | 15,000 | 867 |
| 2025-01-06 | 880 | 880 | 870 | 870 | 19,300 | 870 |
分割・併合履歴 ： [1986-03-27]1株→1.35株