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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 934 | 945 | 933 | 943 | 21,000 | 943 |
| 2024-07-25 | 924 | 937 | 924 | 930 | 59,400 | 930 |
| 2024-07-24 | 947 | 947 | 935 | 936 | 26,800 | 936 |
| 2024-07-23 | 940 | 949 | 940 | 941 | 25,100 | 941 |
| 2024-07-22 | 950 | 952 | 937 | 940 | 35,600 | 940 |
| 2024-07-19 | 970 | 971 | 948 | 955 | 32,400 | 955 |
| 2024-07-18 | 968 | 973 | 960 | 960 | 22,900 | 960 |
| 2024-07-17 | 978 | 982 | 976 | 976 | 27,400 | 976 |
| 2024-07-16 | 976 | 979 | 971 | 976 | 65,400 | 976 |
| 2024-07-12 | 960 | 968 | 956 | 967 | 65,500 | 967 |
| 2024-07-11 | 954 | 971 | 954 | 956 | 84,900 | 956 |
| 2024-07-10 | 951 | 952 | 944 | 951 | 34,500 | 951 |
| 2024-07-09 | 943 | 950 | 940 | 945 | 23,200 | 945 |
| 2024-07-08 | 943 | 951 | 939 | 948 | 45,200 | 948 |
| 2024-07-05 | 950 | 950 | 939 | 941 | 27,800 | 941 |
| 2024-07-04 | 943 | 949 | 939 | 947 | 24,400 | 947 |
| 2024-07-03 | 937 | 952 | 937 | 949 | 45,100 | 949 |
| 2024-07-02 | 926 | 943 | 926 | 942 | 38,000 | 942 |
| 2024-07-01 | 931 | 933 | 925 | 930 | 18,300 | 930 |
| 2024-06-28 | 932 | 933 | 926 | 932 | 23,900 | 932 |
| 2024-06-27 | 928 | 931 | 926 | 931 | 28,900 | 931 |
| 2024-06-26 | 925 | 929 | 922 | 926 | 30,200 | 926 |
| 2024-06-25 | 905 | 924 | 905 | 924 | 65,200 | 924 |
| 2024-06-24 | 899 | 905 | 895 | 905 | 32,700 | 905 |
| 2024-06-21 | 892 | 900 | 891 | 898 | 53,100 | 898 |
| 2024-06-20 | 895 | 897 | 887 | 892 | 26,800 | 892 |
| 2024-06-19 | 891 | 897 | 890 | 895 | 18,900 | 895 |
| 2024-06-18 | 889 | 893 | 888 | 891 | 37,000 | 891 |
| 2024-06-17 | 879 | 889 | 875 | 887 | 44,800 | 887 |
| 2024-06-14 | 880 | 884 | 871 | 884 | 54,900 | 884 |
| 2024-06-13 | 875 | 875 | 870 | 870 | 25,700 | 870 |
| 2024-06-12 | 882 | 883 | 878 | 878 | 10,500 | 878 |
| 2024-06-11 | 885 | 886 | 881 | 885 | 24,100 | 885 |
| 2024-06-10 | 874 | 886 | 873 | 886 | 29,300 | 886 |
| 2024-06-07 | 872 | 875 | 871 | 874 | 7,100 | 874 |
| 2024-06-06 | 874 | 874 | 870 | 873 | 18,100 | 873 |
| 2024-06-05 | 878 | 878 | 871 | 871 | 19,900 | 871 |
| 2024-06-04 | 888 | 888 | 880 | 884 | 20,900 | 884 |
| 2024-06-03 | 887 | 888 | 884 | 888 | 21,900 | 888 |
| 2024-05-31 | 879 | 884 | 874 | 884 | 24,500 | 884 |
| 2024-05-30 | 870 | 878 | 865 | 878 | 54,500 | 878 |
| 2024-05-29 | 880 | 881 | 870 | 870 | 19,600 | 870 |
| 2024-05-28 | 883 | 884 | 879 | 879 | 8,500 | 879 |
| 2024-05-27 | 879 | 882 | 875 | 880 | 12,100 | 880 |
| 2024-05-24 | 875 | 880 | 870 | 879 | 16,400 | 879 |
| 2024-05-23 | 880 | 880 | 870 | 877 | 29,900 | 877 |
| 2024-05-22 | 890 | 890 | 881 | 881 | 18,000 | 881 |
| 2024-05-21 | 890 | 892 | 885 | 885 | 19,900 | 885 |
| 2024-05-20 | 884 | 890 | 884 | 888 | 38,600 | 888 |
| 2024-05-17 | 885 | 889 | 882 | 888 | 21,200 | 888 |
| 2024-05-16 | 897 | 897 | 885 | 887 | 27,800 | 887 |
| 2024-05-15 | 899 | 904 | 895 | 898 | 41,700 | 898 |
| 2024-05-14 | 899 | 900 | 891 | 899 | 23,200 | 899 |
| 2024-05-13 | 894 | 900 | 891 | 900 | 27,000 | 900 |
| 2024-05-10 | 893 | 898 | 892 | 894 | 16,500 | 894 |
| 2024-05-09 | 891 | 901 | 890 | 898 | 34,000 | 898 |
| 2024-05-08 | 899 | 899 | 894 | 895 | 17,500 | 895 |
| 2024-05-07 | 890 | 900 | 890 | 895 | 34,900 | 895 |
| 2024-05-02 | 901 | 902 | 889 | 889 | 36,700 | 889 |
| 2024-05-01 | 895 | 904 | 888 | 899 | 39,600 | 899 |
| 2024-04-30 | 902 | 923 | 883 | 895 | 167,000 | 895 |
| 2024-04-26 | 901 | 905 | 891 | 893 | 151,400 | 893 |
| 2024-04-25 | 914 | 915 | 896 | 896 | 28,500 | 896 |
| 2024-04-24 | 915 | 920 | 913 | 914 | 40,500 | 914 |
| 2024-04-23 | 912 | 917 | 907 | 909 | 31,300 | 909 |
| 2024-04-22 | 910 | 915 | 906 | 907 | 27,200 | 907 |
| 2024-04-19 | 916 | 916 | 892 | 903 | 54,900 | 903 |
| 2024-04-18 | 912 | 919 | 912 | 917 | 20,700 | 917 |
| 2024-04-17 | 916 | 916 | 904 | 909 | 32,500 | 909 |
| 2024-04-16 | 926 | 926 | 910 | 912 | 36,100 | 912 |
| 2024-04-15 | 922 | 928 | 920 | 927 | 25,800 | 927 |
| 2024-04-12 | 930 | 930 | 926 | 928 | 25,600 | 928 |
| 2024-04-11 | 928 | 933 | 925 | 930 | 25,400 | 930 |
| 2024-04-10 | 924 | 929 | 922 | 928 | 37,700 | 928 |
| 2024-04-09 | 920 | 924 | 918 | 923 | 24,900 | 923 |
| 2024-04-08 | 915 | 919 | 907 | 918 | 44,800 | 918 |
| 2024-04-05 | 895 | 906 | 893 | 905 | 45,200 | 905 |
| 2024-04-04 | 914 | 914 | 904 | 904 | 23,500 | 904 |
| 2024-04-03 | 900 | 914 | 899 | 909 | 44,100 | 909 |
| 2024-04-02 | 913 | 914 | 902 | 904 | 37,600 | 904 |
| 2024-04-01 | 926 | 927 | 913 | 915 | 53,600 | 915 |
| 2024-03-29 | 924 | 927 | 918 | 925 | 35,800 | 925 |
| 2024-03-28 | 925 | 931 | 921 | 924 | 78,000 | 924 |
| 2024-03-27 | 946 | 950 | 934 | 942 | 108,100 | 942 |
| 2024-03-26 | 941 | 947 | 935 | 947 | 87,300 | 947 |
| 2024-03-25 | 941 | 944 | 937 | 941 | 63,700 | 941 |
| 2024-03-22 | 940 | 942 | 934 | 941 | 92,000 | 941 |
| 2024-03-21 | 930 | 940 | 930 | 939 | 95,100 | 939 |
| 2024-03-19 | 919 | 930 | 911 | 928 | 84,200 | 928 |
| 2024-03-18 | 913 | 913 | 906 | 911 | 62,900 | 911 |
| 2024-03-15 | 891 | 900 | 891 | 898 | 52,000 | 898 |
| 2024-03-14 | 902 | 904 | 897 | 904 | 30,300 | 904 |
| 2024-03-13 | 902 | 903 | 889 | 896 | 32,300 | 896 |
| 2024-03-12 | 890 | 900 | 889 | 895 | 53,000 | 895 |
| 2024-03-11 | 910 | 917 | 895 | 900 | 74,200 | 900 |
| 2024-03-08 | 910 | 925 | 908 | 921 | 58,800 | 921 |
| 2024-03-07 | 925 | 927 | 912 | 912 | 55,800 | 912 |
| 2024-03-06 | 918 | 932 | 917 | 922 | 61,900 | 922 |
| 2024-03-05 | 917 | 919 | 906 | 916 | 39,500 | 916 |
| 2024-03-04 | 929 | 929 | 911 | 914 | 70,900 | 914 |
| 2024-03-01 | 923 | 923 | 914 | 919 | 58,500 | 919 |
| 2024-02-29 | 926 | 929 | 916 | 923 | 50,400 | 923 |
| 2024-02-28 | 924 | 935 | 923 | 932 | 67,600 | 932 |
| 2024-02-27 | 916 | 932 | 916 | 925 | 92,900 | 925 |
| 2024-02-26 | 916 | 927 | 916 | 921 | 106,800 | 921 |
| 2024-02-22 | 912 | 917 | 908 | 911 | 112,700 | 911 |
| 2024-02-21 | 911 | 911 | 895 | 902 | 55,900 | 902 |
| 2024-02-20 | 900 | 914 | 900 | 912 | 94,700 | 912 |
| 2024-02-19 | 880 | 899 | 880 | 899 | 66,400 | 899 |
| 2024-02-16 | 886 | 888 | 882 | 885 | 61,800 | 885 |
| 2024-02-15 | 896 | 896 | 877 | 878 | 63,000 | 878 |
| 2024-02-14 | 895 | 895 | 884 | 892 | 57,700 | 892 |
| 2024-02-13 | 891 | 895 | 887 | 891 | 60,100 | 891 |
| 2024-02-09 | 886 | 890 | 883 | 890 | 48,400 | 890 |
| 2024-02-08 | 891 | 895 | 880 | 886 | 85,300 | 886 |
| 2024-02-07 | 906 | 908 | 895 | 896 | 46,600 | 896 |
| 2024-02-06 | 907 | 914 | 896 | 896 | 88,800 | 896 |
| 2024-02-05 | 914 | 917 | 905 | 907 | 98,500 | 907 |
| 2024-02-02 | 894 | 916 | 889 | 912 | 164,300 | 912 |
| 2024-02-01 | 885 | 898 | 885 | 897 | 212,200 | 897 |
| 2024-01-31 | 868 | 876 | 859 | 874 | 147,300 | 874 |
| 2024-01-30 | 876 | 881 | 871 | 871 | 181,600 | 871 |
| 2024-01-29 | 871 | 877 | 871 | 876 | 85,300 | 876 |
| 2024-01-26 | 872 | 874 | 865 | 867 | 79,100 | 867 |
| 2024-01-25 | 865 | 873 | 864 | 872 | 73,800 | 872 |
| 2024-01-24 | 867 | 869 | 864 | 865 | 43,400 | 865 |
| 2024-01-23 | 867 | 872 | 863 | 864 | 58,000 | 864 |
| 2024-01-22 | 867 | 870 | 864 | 868 | 78,400 | 868 |
| 2024-01-19 | 867 | 867 | 858 | 861 | 63,200 | 861 |
| 2024-01-18 | 863 | 870 | 861 | 862 | 77,500 | 862 |
| 2024-01-17 | 873 | 875 | 862 | 863 | 101,500 | 863 |
| 2024-01-16 | 871 | 873 | 863 | 868 | 81,500 | 868 |
| 2024-01-15 | 862 | 871 | 861 | 870 | 131,600 | 870 |
| 2024-01-12 | 859 | 865 | 855 | 858 | 100,200 | 858 |
| 2024-01-11 | 852 | 858 | 852 | 855 | 109,400 | 855 |
| 2024-01-10 | 843 | 848 | 842 | 845 | 95,400 | 845 |
| 2024-01-09 | 825 | 839 | 825 | 839 | 110,100 | 839 |
| 2024-01-05 | 819 | 824 | 817 | 823 | 140,700 | 823 |
| 2024-01-04 | 810 | 819 | 808 | 819 | 117,300 | 819 |
分割・併合履歴 ： [1986-03-27]1株→1.35株
