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
2024-03-282,0622,0872,0532,0776,5002,077
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