4925 (株)ハーバー研究所 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 |
---|---|---|---|---|---|---|
2024-03-28 | 2,062 | 2,087 | 2,053 | 2,077 | 6,500 | 2,077 |
2024-03-27 | 2,135 | 2,182 | 2,125 | 2,182 | 6,700 | 2,182 |
2024-03-26 | 2,133 | 2,135 | 2,123 | 2,131 | 4,000 | 2,131 |
2024-03-25 | 2,126 | 2,129 | 2,112 | 2,125 | 5,200 | 2,125 |
2024-03-22 | 2,118 | 2,118 | 2,115 | 2,118 | 2,400 | 2,118 |
2024-03-21 | 2,095 | 2,108 | 2,095 | 2,106 | 4,000 | 2,106 |
2024-03-19 | 2,093 | 2,094 | 2,091 | 2,094 | 1,700 | 2,094 |
2024-03-18 | 2,088 | 2,093 | 2,081 | 2,091 | 1,900 | 2,091 |
2024-03-15 | 2,088 | 2,088 | 2,075 | 2,088 | 2,900 | 2,088 |
2024-03-14 | 2,079 | 2,087 | 2,078 | 2,085 | 2,800 | 2,085 |
2024-03-13 | 2,085 | 2,087 | 2,075 | 2,085 | 3,300 | 2,085 |
2024-03-12 | 2,083 | 2,085 | 2,070 | 2,085 | 5,900 | 2,085 |
2024-03-11 | 2,087 | 2,090 | 2,083 | 2,083 | 2,300 | 2,083 |
2024-03-08 | 2,083 | 2,085 | 2,080 | 2,082 | 1,100 | 2,082 |
2024-03-07 | 2,081 | 2,084 | 2,080 | 2,083 | 1,700 | 2,083 |
2024-03-06 | 2,085 | 2,085 | 2,080 | 2,084 | 2,200 | 2,084 |
2024-03-05 | 2,085 | 2,085 | 2,080 | 2,085 | 1,600 | 2,085 |
2024-03-04 | 2,090 | 2,092 | 2,080 | 2,085 | 2,500 | 2,085 |
2024-03-01 | 2,081 | 2,091 | 2,080 | 2,087 | 2,900 | 2,087 |
2024-02-29 | 2,087 | 2,090 | 2,080 | 2,080 | 3,000 | 2,080 |
2024-02-28 | 2,075 | 2,089 | 2,075 | 2,089 | 3,500 | 2,089 |
2024-02-27 | 2,071 | 2,080 | 2,070 | 2,075 | 3,400 | 2,075 |
2024-02-26 | 2,072 | 2,078 | 2,071 | 2,071 | 2,800 | 2,071 |
2024-02-22 | 2,076 | 2,080 | 2,072 | 2,072 | 1,900 | 2,072 |
2024-02-21 | 2,078 | 2,080 | 2,070 | 2,076 | 1,400 | 2,076 |
2024-02-20 | 2,065 | 2,075 | 2,065 | 2,070 | 3,100 | 2,070 |
2024-02-19 | 2,063 | 2,070 | 2,063 | 2,065 | 3,200 | 2,065 |
2024-02-16 | 2,068 | 2,075 | 2,064 | 2,070 | 2,700 | 2,070 |
2024-02-15 | 2,080 | 2,080 | 2,063 | 2,080 | 5,000 | 2,080 |
2024-02-14 | 2,092 | 2,092 | 2,074 | 2,084 | 5,800 | 2,084 |
2024-02-13 | 2,143 | 2,160 | 2,076 | 2,103 | 23,100 | 2,103 |
2024-02-09 | 2,161 | 2,161 | 2,150 | 2,160 | 1,200 | 2,160 |
2024-02-08 | 2,163 | 2,165 | 2,145 | 2,162 | 1,800 | 2,162 |
2024-02-07 | 2,146 | 2,155 | 2,143 | 2,155 | 2,500 | 2,155 |
2024-02-06 | 2,151 | 2,151 | 2,145 | 2,151 | 3,000 | 2,151 |
2024-02-05 | 2,169 | 2,170 | 2,150 | 2,161 | 2,800 | 2,161 |
2024-02-02 | 2,152 | 2,154 | 2,146 | 2,154 | 3,600 | 2,154 |
2024-02-01 | 2,160 | 2,163 | 2,150 | 2,152 | 2,100 | 2,152 |
2024-01-31 | 2,170 | 2,170 | 2,148 | 2,157 | 3,700 | 2,157 |
2024-01-30 | 2,178 | 2,178 | 2,148 | 2,173 | 6,700 | 2,173 |
2024-01-29 | 2,172 | 2,177 | 2,167 | 2,175 | 2,200 | 2,175 |
2024-01-26 | 2,173 | 2,173 | 2,150 | 2,160 | 3,800 | 2,160 |
2024-01-25 | 2,178 | 2,178 | 2,170 | 2,173 | 1,600 | 2,173 |
2024-01-24 | 2,157 | 2,168 | 2,157 | 2,168 | 1,600 | 2,168 |
2024-01-23 | 2,162 | 2,170 | 2,152 | 2,156 | 1,800 | 2,156 |
2024-01-22 | 2,165 | 2,165 | 2,154 | 2,156 | 1,600 | 2,156 |
2024-01-19 | 2,192 | 2,193 | 2,154 | 2,154 | 2,900 | 2,154 |
2024-01-18 | 2,166 | 2,181 | 2,160 | 2,160 | 2,100 | 2,160 |
2024-01-17 | 2,209 | 2,211 | 2,180 | 2,181 | 7,500 | 2,181 |
2024-01-16 | 2,212 | 2,220 | 2,208 | 2,209 | 2,900 | 2,209 |
2024-01-15 | 2,232 | 2,233 | 2,210 | 2,210 | 5,100 | 2,210 |
2024-01-12 | 2,226 | 2,233 | 2,223 | 2,223 | 3,000 | 2,223 |
2024-01-11 | 2,224 | 2,233 | 2,221 | 2,224 | 3,500 | 2,224 |
2024-01-10 | 2,221 | 2,242 | 2,221 | 2,224 | 2,500 | 2,224 |
2024-01-09 | 2,221 | 2,241 | 2,220 | 2,220 | 3,100 | 2,220 |
2024-01-05 | 2,220 | 2,247 | 2,219 | 2,221 | 5,100 | 2,221 |
2024-01-04 | 2,175 | 2,216 | 2,175 | 2,208 | 5,800 | 2,208 |
分割・併合履歴 : なし