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
2023-03-302,2852,3472,2852,3253,1002,325
2023-03-292,4102,4372,4102,4253,5002,425
2023-03-282,4042,4052,3902,4001,9002,400
2023-03-272,4052,4052,3802,4002,5002,400
2023-03-242,4002,4002,3812,3951,6002,395
2023-03-232,3852,4002,3812,4001,5002,400
2023-03-222,3892,3902,3812,3909002,390
2023-03-202,3742,3902,3742,3741,0002,374
2023-03-172,3712,3822,3532,3691,4002,369
2023-03-162,4062,4062,3712,3713,3002,371
2023-03-152,4092,4092,3952,4064002,406
2023-03-142,4022,4022,3902,3952,9002,395
2023-03-132,4092,4132,4022,4021,9002,402
2023-03-102,3932,4042,3932,4042,3002,404
2023-03-092,4002,4002,3912,3921,7002,392
2023-03-082,3862,4052,3862,4002,2002,400
2023-03-072,3882,3942,3852,3851,3002,385
2023-03-062,3752,3852,3702,3853,1002,385
2023-03-032,3602,3682,3562,3592,2002,359
2023-03-022,3602,3672,3602,3604002,360
2023-03-012,3702,3742,3662,3661,6002,366
2023-02-282,3782,3782,3522,3702,5002,370
2023-02-272,3652,3652,3362,3501,9002,350
2023-02-242,3292,3292,3112,3291,2002,329
2023-02-222,3232,3232,3052,3061,1002,306
2023-02-212,3142,3292,3012,3085,3002,308
2023-02-202,3102,3202,3102,3141,2002,314
2023-02-172,2992,3252,2992,3101,2002,310
2023-02-162,3302,3412,2882,2998,6002,299
2023-02-152,3492,3492,3172,3185,1002,318
2023-02-142,3772,3772,3152,3176,9002,317
2023-02-132,4002,4002,3232,33817,6002,338
2023-02-102,4892,5002,4802,4802,5002,480
2023-02-092,4992,4992,4892,4898002,489
2023-02-082,4972,4992,4852,4998002,499
2023-02-072,4802,4972,4782,4931,7002,493
2023-02-062,4632,4762,4612,4751,3002,475
2023-02-032,4632,4632,4532,4638002,463
2023-02-022,4632,4652,4602,4609002,460
2023-02-012,4662,4722,4652,4657002,465
2023-01-312,4512,4662,4512,4661,0002,466
2023-01-302,4492,4532,4452,4531,3002,453
2023-01-272,4302,4422,4302,4428002,442
2023-01-262,4332,4352,4272,4348002,434
2023-01-252,4202,4302,4202,4301,5002,430
2023-01-242,4192,4192,4152,4156002,415
2023-01-232,4112,4152,4092,4158002,415
2023-01-202,4122,4182,4122,4188002,418
2023-01-192,4002,4092,3962,4021,6002,402
2023-01-182,4002,4002,3962,4004002,400
2023-01-172,4002,4002,4002,4004002,400
2023-01-162,4072,4072,4002,4001,4002,400
2023-01-132,4052,4052,4002,4018002,401
2023-01-122,4142,4142,4032,4041,2002,404
2023-01-112,4002,4152,4002,4151,0002,415
2023-01-102,4122,4122,4002,4002,3002,400
2023-01-062,3982,3982,3902,3907002,390
2023-01-052,3952,3982,3902,3986002,398
2023-01-042,4002,4002,3622,3951,1002,395

分割・併合履歴 : なし