4925 (株)ハーバー研究所 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 | 1,680 | 1,680 | 1,648 | 1,660 | 4,400 | 1,660 |
| 2025-04-03 | 1,704 | 1,705 | 1,689 | 1,692 | 2,700 | 1,692 |
| 2025-04-02 | 1,710 | 1,719 | 1,701 | 1,719 | 1,200 | 1,719 |
| 2025-04-01 | 1,747 | 1,747 | 1,706 | 1,710 | 1,700 | 1,710 |
| 2025-03-31 | 1,761 | 1,763 | 1,740 | 1,740 | 2,800 | 1,740 |
| 2025-03-28 | 1,794 | 1,794 | 1,761 | 1,769 | 5,800 | 1,769 |
| 2025-03-27 | 1,869 | 1,869 | 1,855 | 1,855 | 7,800 | 1,855 |
| 2025-03-26 | 1,870 | 1,870 | 1,865 | 1,869 | 3,900 | 1,869 |
| 2025-03-25 | 1,871 | 1,879 | 1,862 | 1,867 | 2,900 | 1,867 |
| 2025-03-24 | 1,875 | 1,880 | 1,861 | 1,861 | 3,100 | 1,861 |
| 2025-03-21 | 1,856 | 1,875 | 1,855 | 1,864 | 2,600 | 1,864 |
| 2025-03-19 | 1,868 | 1,868 | 1,856 | 1,856 | 2,100 | 1,856 |
| 2025-03-18 | 1,878 | 1,884 | 1,862 | 1,862 | 3,300 | 1,862 |
| 2025-03-17 | 1,888 | 1,888 | 1,870 | 1,870 | 2,700 | 1,870 |
| 2025-03-14 | 1,870 | 1,884 | 1,870 | 1,870 | 1,500 | 1,870 |
| 2025-03-13 | 1,881 | 1,887 | 1,870 | 1,870 | 2,600 | 1,870 |
| 2025-03-12 | 1,865 | 1,879 | 1,865 | 1,872 | 2,900 | 1,872 |
| 2025-03-11 | 1,865 | 1,865 | 1,854 | 1,856 | 1,800 | 1,856 |
| 2025-03-10 | 1,854 | 1,867 | 1,836 | 1,859 | 2,400 | 1,859 |
| 2025-03-07 | 1,842 | 1,850 | 1,830 | 1,835 | 2,400 | 1,835 |
| 2025-03-06 | 1,825 | 1,842 | 1,825 | 1,836 | 2,300 | 1,836 |
| 2025-03-05 | 1,798 | 1,805 | 1,795 | 1,805 | 2,700 | 1,805 |
| 2025-03-04 | 1,779 | 1,798 | 1,776 | 1,798 | 2,300 | 1,798 |
| 2025-03-03 | 1,752 | 1,776 | 1,752 | 1,775 | 1,400 | 1,775 |
| 2025-02-28 | 1,742 | 1,747 | 1,740 | 1,742 | 1,000 | 1,742 |
| 2025-02-27 | 1,762 | 1,762 | 1,742 | 1,742 | 1,800 | 1,742 |
| 2025-02-26 | 1,754 | 1,759 | 1,740 | 1,747 | 1,200 | 1,747 |
| 2025-02-25 | 1,756 | 1,756 | 1,748 | 1,748 | 1,500 | 1,748 |
| 2025-02-21 | 1,762 | 1,762 | 1,750 | 1,750 | 1,600 | 1,750 |
| 2025-02-20 | 1,772 | 1,772 | 1,761 | 1,761 | 700 | 1,761 |
| 2025-02-19 | 1,789 | 1,789 | 1,772 | 1,772 | 1,500 | 1,772 |
| 2025-02-18 | 1,788 | 1,789 | 1,753 | 1,789 | 2,900 | 1,789 |
| 2025-02-17 | 1,718 | 1,788 | 1,718 | 1,788 | 5,700 | 1,788 |
| 2025-02-14 | 1,680 | 1,700 | 1,680 | 1,700 | 1,200 | 1,700 |
| 2025-02-13 | 1,685 | 1,694 | 1,676 | 1,680 | 1,300 | 1,680 |
| 2025-02-12 | 1,693 | 1,693 | 1,668 | 1,685 | 3,200 | 1,685 |
| 2025-02-10 | 1,681 | 1,685 | 1,681 | 1,685 | 1,400 | 1,685 |
| 2025-02-07 | 1,682 | 1,682 | 1,666 | 1,666 | 1,000 | 1,666 |
| 2025-02-06 | 1,665 | 1,682 | 1,663 | 1,682 | 2,000 | 1,682 |
| 2025-02-05 | 1,678 | 1,686 | 1,665 | 1,665 | 1,900 | 1,665 |
| 2025-02-04 | 1,660 | 1,674 | 1,660 | 1,672 | 1,800 | 1,672 |
| 2025-02-03 | 1,669 | 1,669 | 1,660 | 1,660 | 2,100 | 1,660 |
| 2025-01-31 | 1,672 | 1,672 | 1,662 | 1,665 | 1,000 | 1,665 |
| 2025-01-30 | 1,673 | 1,673 | 1,662 | 1,663 | 2,300 | 1,663 |
| 2025-01-29 | 1,674 | 1,675 | 1,663 | 1,673 | 4,100 | 1,673 |
| 2025-01-28 | 1,674 | 1,674 | 1,663 | 1,674 | 1,300 | 1,674 |
| 2025-01-27 | 1,667 | 1,674 | 1,655 | 1,662 | 5,600 | 1,662 |
| 2025-01-24 | 1,651 | 1,655 | 1,650 | 1,653 | 1,100 | 1,653 |
| 2025-01-23 | 1,666 | 1,666 | 1,646 | 1,651 | 1,600 | 1,651 |
| 2025-01-22 | 1,645 | 1,660 | 1,645 | 1,651 | 1,400 | 1,651 |
| 2025-01-21 | 1,626 | 1,648 | 1,626 | 1,645 | 900 | 1,645 |
| 2025-01-20 | 1,625 | 1,629 | 1,622 | 1,622 | 1,500 | 1,622 |
| 2025-01-17 | 1,615 | 1,624 | 1,601 | 1,621 | 2,000 | 1,621 |
| 2025-01-16 | 1,635 | 1,635 | 1,616 | 1,625 | 900 | 1,625 |
| 2025-01-15 | 1,615 | 1,646 | 1,612 | 1,625 | 1,300 | 1,625 |
| 2025-01-14 | 1,615 | 1,648 | 1,610 | 1,614 | 1,600 | 1,614 |
| 2025-01-10 | 1,628 | 1,628 | 1,603 | 1,612 | 1,100 | 1,612 |
| 2025-01-09 | 1,640 | 1,640 | 1,600 | 1,618 | 3,900 | 1,618 |
| 2025-01-08 | 1,667 | 1,667 | 1,640 | 1,640 | 6,600 | 1,640 |
| 2025-01-07 | 1,707 | 1,707 | 1,660 | 1,661 | 7,500 | 1,661 |
| 2025-01-06 | 1,676 | 1,740 | 1,676 | 1,684 | 12,100 | 1,684 |
分割・併合履歴 ： なし