4925 (株)ハーバー研究所 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 2,285 | 2,347 | 2,285 | 2,325 | 3,100 | 2,325 |
2023-03-29 | 2,410 | 2,437 | 2,410 | 2,425 | 3,500 | 2,425 |
2023-03-28 | 2,404 | 2,405 | 2,390 | 2,400 | 1,900 | 2,400 |
2023-03-27 | 2,405 | 2,405 | 2,380 | 2,400 | 2,500 | 2,400 |
2023-03-24 | 2,400 | 2,400 | 2,381 | 2,395 | 1,600 | 2,395 |
2023-03-23 | 2,385 | 2,400 | 2,381 | 2,400 | 1,500 | 2,400 |
2023-03-22 | 2,389 | 2,390 | 2,381 | 2,390 | 900 | 2,390 |
2023-03-20 | 2,374 | 2,390 | 2,374 | 2,374 | 1,000 | 2,374 |
2023-03-17 | 2,371 | 2,382 | 2,353 | 2,369 | 1,400 | 2,369 |
2023-03-16 | 2,406 | 2,406 | 2,371 | 2,371 | 3,300 | 2,371 |
2023-03-15 | 2,409 | 2,409 | 2,395 | 2,406 | 400 | 2,406 |
2023-03-14 | 2,402 | 2,402 | 2,390 | 2,395 | 2,900 | 2,395 |
2023-03-13 | 2,409 | 2,413 | 2,402 | 2,402 | 1,900 | 2,402 |
2023-03-10 | 2,393 | 2,404 | 2,393 | 2,404 | 2,300 | 2,404 |
2023-03-09 | 2,400 | 2,400 | 2,391 | 2,392 | 1,700 | 2,392 |
2023-03-08 | 2,386 | 2,405 | 2,386 | 2,400 | 2,200 | 2,400 |
2023-03-07 | 2,388 | 2,394 | 2,385 | 2,385 | 1,300 | 2,385 |
2023-03-06 | 2,375 | 2,385 | 2,370 | 2,385 | 3,100 | 2,385 |
2023-03-03 | 2,360 | 2,368 | 2,356 | 2,359 | 2,200 | 2,359 |
2023-03-02 | 2,360 | 2,367 | 2,360 | 2,360 | 400 | 2,360 |
2023-03-01 | 2,370 | 2,374 | 2,366 | 2,366 | 1,600 | 2,366 |
2023-02-28 | 2,378 | 2,378 | 2,352 | 2,370 | 2,500 | 2,370 |
2023-02-27 | 2,365 | 2,365 | 2,336 | 2,350 | 1,900 | 2,350 |
2023-02-24 | 2,329 | 2,329 | 2,311 | 2,329 | 1,200 | 2,329 |
2023-02-22 | 2,323 | 2,323 | 2,305 | 2,306 | 1,100 | 2,306 |
2023-02-21 | 2,314 | 2,329 | 2,301 | 2,308 | 5,300 | 2,308 |
2023-02-20 | 2,310 | 2,320 | 2,310 | 2,314 | 1,200 | 2,314 |
2023-02-17 | 2,299 | 2,325 | 2,299 | 2,310 | 1,200 | 2,310 |
2023-02-16 | 2,330 | 2,341 | 2,288 | 2,299 | 8,600 | 2,299 |
2023-02-15 | 2,349 | 2,349 | 2,317 | 2,318 | 5,100 | 2,318 |
2023-02-14 | 2,377 | 2,377 | 2,315 | 2,317 | 6,900 | 2,317 |
2023-02-13 | 2,400 | 2,400 | 2,323 | 2,338 | 17,600 | 2,338 |
2023-02-10 | 2,489 | 2,500 | 2,480 | 2,480 | 2,500 | 2,480 |
2023-02-09 | 2,499 | 2,499 | 2,489 | 2,489 | 800 | 2,489 |
2023-02-08 | 2,497 | 2,499 | 2,485 | 2,499 | 800 | 2,499 |
2023-02-07 | 2,480 | 2,497 | 2,478 | 2,493 | 1,700 | 2,493 |
2023-02-06 | 2,463 | 2,476 | 2,461 | 2,475 | 1,300 | 2,475 |
2023-02-03 | 2,463 | 2,463 | 2,453 | 2,463 | 800 | 2,463 |
2023-02-02 | 2,463 | 2,465 | 2,460 | 2,460 | 900 | 2,460 |
2023-02-01 | 2,466 | 2,472 | 2,465 | 2,465 | 700 | 2,465 |
2023-01-31 | 2,451 | 2,466 | 2,451 | 2,466 | 1,000 | 2,466 |
2023-01-30 | 2,449 | 2,453 | 2,445 | 2,453 | 1,300 | 2,453 |
2023-01-27 | 2,430 | 2,442 | 2,430 | 2,442 | 800 | 2,442 |
2023-01-26 | 2,433 | 2,435 | 2,427 | 2,434 | 800 | 2,434 |
2023-01-25 | 2,420 | 2,430 | 2,420 | 2,430 | 1,500 | 2,430 |
2023-01-24 | 2,419 | 2,419 | 2,415 | 2,415 | 600 | 2,415 |
2023-01-23 | 2,411 | 2,415 | 2,409 | 2,415 | 800 | 2,415 |
2023-01-20 | 2,412 | 2,418 | 2,412 | 2,418 | 800 | 2,418 |
2023-01-19 | 2,400 | 2,409 | 2,396 | 2,402 | 1,600 | 2,402 |
2023-01-18 | 2,400 | 2,400 | 2,396 | 2,400 | 400 | 2,400 |
2023-01-17 | 2,400 | 2,400 | 2,400 | 2,400 | 400 | 2,400 |
2023-01-16 | 2,407 | 2,407 | 2,400 | 2,400 | 1,400 | 2,400 |
2023-01-13 | 2,405 | 2,405 | 2,400 | 2,401 | 800 | 2,401 |
2023-01-12 | 2,414 | 2,414 | 2,403 | 2,404 | 1,200 | 2,404 |
2023-01-11 | 2,400 | 2,415 | 2,400 | 2,415 | 1,000 | 2,415 |
2023-01-10 | 2,412 | 2,412 | 2,400 | 2,400 | 2,300 | 2,400 |
2023-01-06 | 2,398 | 2,398 | 2,390 | 2,390 | 700 | 2,390 |
2023-01-05 | 2,395 | 2,398 | 2,390 | 2,398 | 600 | 2,398 |
2023-01-04 | 2,400 | 2,400 | 2,362 | 2,395 | 1,100 | 2,395 |
分割・併合履歴 : なし