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
2024-05-232,0802,0812,0582,0782,1002,078
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