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
2024-11-051,8951,8961,8951,8951,0001,895
2024-11-011,9061,9061,9001,9001,9001,900
2024-10-311,9151,9191,9071,9071,4001,907
2024-10-301,9021,9151,9021,9152,1001,915
2024-10-291,9011,9051,9001,9003,5001,900
2024-10-281,9091,9091,9011,9011,0001,901
2024-10-251,9101,9101,9031,9101,8001,910
2024-10-241,9151,9151,9101,9101,2001,910
2024-10-231,9201,9211,9151,9151,6001,915
2024-10-221,9211,9221,9171,9171,5001,917
2024-10-211,9211,9221,9211,9228001,922
2024-10-181,9211,9241,9201,9201,4001,920
2024-10-171,9231,9251,9211,9218001,921
2024-10-161,9231,9261,9211,9231,5001,923
2024-10-151,9251,9251,9231,9242,1001,924
2024-10-111,9271,9281,9261,9271,4001,927
2024-10-101,9301,9301,9261,9261,4001,926
2024-10-091,9301,9331,9291,9301,0001,930
2024-10-081,9371,9371,9301,9311,3001,931
2024-10-071,9371,9371,9301,9362,4001,936
2024-10-041,9371,9371,9311,9372,4001,937
2024-10-031,9441,9441,9301,9415,6001,941
2024-10-021,9391,9521,9361,9443,0001,944
2024-10-011,9531,9531,9411,9412,1001,941
2024-09-301,9501,9501,9301,9332,1001,933
2024-09-271,9371,9641,9111,9544,4001,954
2024-09-261,9561,9931,9561,99310,7001,993
2024-09-252,0102,0101,9951,9964,7001,996
2024-09-242,0132,0192,0082,0093,3002,009
2024-09-202,0062,0132,0062,0121,4002,012
2024-09-192,0192,0192,0052,0051,3002,005
2024-09-182,0002,0202,0002,0192,0002,019
2024-09-171,9972,0001,9942,0001,6002,000
2024-09-131,9951,9951,9921,9955001,995
2024-09-121,9901,9951,9871,9941,1001,994
2024-09-111,9951,9951,9881,9887001,988
2024-09-101,9881,9951,9881,9951,0001,995
2024-09-091,9931,9961,9871,9891,7001,989
2024-09-061,9981,9981,9931,9931,7001,993
2024-09-051,9961,9991,9901,9942,2001,994
2024-09-042,0002,0051,9971,9981,0001,998
2024-09-031,9972,0051,9972,0002,1002,000
2024-09-021,9942,0001,9942,0001,5002,000
2024-08-302,0032,0031,9901,9941,6001,994
2024-08-291,9982,0001,9981,9996001,999
2024-08-281,9992,0001,9972,0001,9002,000
2024-08-271,9831,9941,9831,9947001,994
2024-08-261,9681,9901,9681,9902,6001,990
2024-08-231,9541,9691,9541,9688001,968
2024-08-221,9551,9551,9521,9546001,954
2024-08-211,9521,9521,9521,9522001,952
2024-08-201,9351,9551,9351,9501,1001,950
2024-08-191,9501,9501,9351,9351,9001,935
2024-08-161,9431,9491,9371,9402,5001,940
2024-08-151,9751,9751,9451,9451,9001,945
2024-08-141,9751,9771,9621,9642,4001,964
2024-08-131,9191,9501,9191,9371,3001,937
2024-08-091,9351,9351,9011,9191,3001,919
2024-08-081,9001,9251,8951,9102,4001,910
2024-08-071,8401,8931,8401,8933,0001,893
2024-08-061,7151,8451,7151,8396,7001,839
2024-08-051,9781,9781,6901,71014,7001,710
2024-08-022,0002,0001,9821,9826,6001,982
2024-08-012,0002,0012,0002,0008002,000
2024-07-312,0092,0092,0022,0026002,002
2024-07-302,0102,0102,0002,0086002,008
2024-07-292,0072,0102,0022,0101,7002,010
2024-07-262,0042,0071,9992,0073,8002,007
2024-07-252,0062,0061,9982,0046,2002,004
2024-07-242,0092,0122,0062,0061,7002,006
2024-07-232,0052,0102,0032,0103,5002,010
2024-07-222,0002,0042,0002,0041,8002,004
2024-07-192,0002,0021,9992,0009002,000
2024-07-181,9992,0001,9981,9981,5001,998
2024-07-172,0002,0011,9991,9992,2001,999
2024-07-162,0002,0001,9981,9992,8001,999
2024-07-121,9982,0001,9982,0002,7002,000
2024-07-111,9982,0001,9951,9982,1001,998
2024-07-101,9991,9991,9971,9971,1001,997
2024-07-091,9981,9991,9951,9992,8001,999
2024-07-082,0002,0001,9951,9971,7001,997
2024-07-051,9971,9991,9951,9991,3001,999
2024-07-041,9951,9971,9911,9952,9001,995
2024-07-031,9941,9951,9911,9944,2001,994
2024-07-021,9981,9991,9801,99310,7001,993
2024-07-011,9952,0001,9951,9992,9001,999
2024-06-281,9932,0031,9931,9946,1001,994
2024-06-271,9992,0061,9901,99213,6001,992
2024-06-262,0042,0081,9992,0073,9002,007
2024-06-252,0162,0161,9972,00310,8002,003
2024-06-242,0182,0192,0152,0161,8002,016
2024-06-212,0202,0222,0172,0182,2002,018
2024-06-202,0352,0352,0202,0205002,020
2024-06-192,0242,0342,0182,0209002,020
2024-06-182,0182,0392,0182,0181,6002,018
2024-06-172,0202,0262,0152,0172,5002,017
2024-06-142,0422,0422,0202,0202,5002,020
2024-06-132,0502,0502,0232,0231,6002,023
2024-06-122,0402,0452,0312,0454002,045
2024-06-112,0262,0642,0242,0403,8002,040
2024-06-102,0552,0552,0282,0303,7002,030
2024-06-072,0652,0652,0552,0552,3002,055
2024-06-062,0782,0852,0652,0653,0002,065
2024-06-052,0782,0782,0762,0764002,076
2024-06-042,0812,0812,0792,0791,1002,079
2024-06-032,0922,0922,0832,0847002,084
2024-05-312,0772,0962,0772,0814002,081
2024-05-302,1002,1002,0752,0955,5002,095
2024-05-292,0982,1072,0902,1064,2002,106
2024-05-282,0902,0982,0862,0981,9002,098
2024-05-272,0942,0942,0782,0901,3002,090
2024-05-242,0732,0902,0722,0907002,090
2024-05-232,0802,0812,0582,0782,1002,078
2024-05-222,0832,0882,0752,0842,6002,084
2024-05-212,0802,0832,0732,0831,4002,083
2024-05-202,0802,0802,0632,0772,4002,077
2024-05-172,0752,0802,0742,0801,3002,080
2024-05-162,0972,0972,0592,0634,9002,063
2024-05-152,0832,0952,0702,0894,6002,089
2024-05-142,0712,0902,0702,0833,4002,083
2024-05-132,0342,0652,0312,0654,3002,065
2024-05-102,0202,0252,0172,0251,7002,025
2024-05-092,0012,0302,0012,0302,5002,030
2024-05-081,9972,0001,9962,0002,4002,000
2024-05-072,0022,0051,9961,9984,7001,998
2024-05-022,0012,0031,9982,0014,1002,001
2024-05-012,0132,0131,9992,0008,8002,000
2024-04-302,0162,0182,0132,0131,6002,013
2024-04-262,0152,0192,0152,0151,2002,015
2024-04-252,0212,0212,0192,0191,8002,019
2024-04-242,0202,0212,0122,0162,5002,016
2024-04-232,0242,0242,0132,0201,3002,020
2024-04-222,0112,0202,0112,0202,2002,020
2024-04-192,0212,0252,0122,0143,8002,014
2024-04-182,0232,0252,0212,0212,5002,021
2024-04-172,0302,0322,0252,0251,8002,025
2024-04-162,0532,0532,0292,0295,5002,029
2024-04-152,0522,0532,0502,0531,6002,053
2024-04-122,0532,0552,0532,0531,3002,053
2024-04-112,0572,0572,0522,0552,0002,055
2024-04-102,0612,0612,0572,0572,1002,057
2024-04-092,0602,0612,0582,0611,4002,061
2024-04-082,0602,0622,0602,0609002,060
2024-04-052,0652,0652,0602,0602,9002,060
2024-04-042,0672,0672,0622,0632,3002,063
2024-04-032,0692,0692,0662,0673,2002,067
2024-04-022,0712,0722,0692,0694,2002,069
2024-04-012,0772,0772,0722,0762,5002,076
2024-03-292,0772,0782,0662,0772,5002,077
2024-03-282,0622,0872,0532,0776,5002,077
2024-03-272,1352,1822,1252,1826,7002,182
2024-03-262,1332,1352,1232,1314,0002,131
2024-03-252,1262,1292,1122,1255,2002,125
2024-03-222,1182,1182,1152,1182,4002,118
2024-03-212,0952,1082,0952,1064,0002,106
2024-03-192,0932,0942,0912,0941,7002,094
2024-03-182,0882,0932,0812,0911,9002,091
2024-03-152,0882,0882,0752,0882,9002,088
2024-03-142,0792,0872,0782,0852,8002,085
2024-03-132,0852,0872,0752,0853,3002,085
2024-03-122,0832,0852,0702,0855,9002,085
2024-03-112,0872,0902,0832,0832,3002,083
2024-03-082,0832,0852,0802,0821,1002,082
2024-03-072,0812,0842,0802,0831,7002,083
2024-03-062,0852,0852,0802,0842,2002,084
2024-03-052,0852,0852,0802,0851,6002,085
2024-03-042,0902,0922,0802,0852,5002,085
2024-03-012,0812,0912,0802,0872,9002,087
2024-02-292,0872,0902,0802,0803,0002,080
2024-02-282,0752,0892,0752,0893,5002,089
2024-02-272,0712,0802,0702,0753,4002,075
2024-02-262,0722,0782,0712,0712,8002,071
2024-02-222,0762,0802,0722,0721,9002,072
2024-02-212,0782,0802,0702,0761,4002,076
2024-02-202,0652,0752,0652,0703,1002,070
2024-02-192,0632,0702,0632,0653,2002,065
2024-02-162,0682,0752,0642,0702,7002,070
2024-02-152,0802,0802,0632,0805,0002,080
2024-02-142,0922,0922,0742,0845,8002,084
2024-02-132,1432,1602,0762,10323,1002,103
2024-02-092,1612,1612,1502,1601,2002,160
2024-02-082,1632,1652,1452,1621,8002,162
2024-02-072,1462,1552,1432,1552,5002,155
2024-02-062,1512,1512,1452,1513,0002,151
2024-02-052,1692,1702,1502,1612,8002,161
2024-02-022,1522,1542,1462,1543,6002,154
2024-02-012,1602,1632,1502,1522,1002,152
2024-01-312,1702,1702,1482,1573,7002,157
2024-01-302,1782,1782,1482,1736,7002,173
2024-01-292,1722,1772,1672,1752,2002,175
2024-01-262,1732,1732,1502,1603,8002,160
2024-01-252,1782,1782,1702,1731,6002,173
2024-01-242,1572,1682,1572,1681,6002,168
2024-01-232,1622,1702,1522,1561,8002,156
2024-01-222,1652,1652,1542,1561,6002,156
2024-01-192,1922,1932,1542,1542,9002,154
2024-01-182,1662,1812,1602,1602,1002,160
2024-01-172,2092,2112,1802,1817,5002,181
2024-01-162,2122,2202,2082,2092,9002,209
2024-01-152,2322,2332,2102,2105,1002,210
2024-01-122,2262,2332,2232,2233,0002,223
2024-01-112,2242,2332,2212,2243,5002,224
2024-01-102,2212,2422,2212,2242,5002,224
2024-01-092,2212,2412,2202,2203,1002,220
2024-01-052,2202,2472,2192,2215,1002,221
2024-01-042,1752,2162,1752,2085,8002,208

分割・併合履歴 : なし