- 2024年
- 2023年
7119 (株)ハルメクホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 891 | 892 | 882 | 885 | 6,600 | 885 |
| 2024-11-20 | 900 | 902 | 890 | 898 | 33,900 | 898 |
| 2024-11-19 | 900 | 903 | 895 | 896 | 7,500 | 896 |
| 2024-11-18 | 915 | 915 | 899 | 903 | 11,600 | 903 |
| 2024-11-15 | 919 | 919 | 903 | 912 | 9,400 | 912 |
| 2024-11-14 | 913 | 914 | 900 | 914 | 12,600 | 914 |
| 2024-11-13 | 901 | 915 | 901 | 913 | 4,100 | 913 |
| 2024-11-12 | 907 | 919 | 903 | 905 | 3,300 | 905 |
| 2024-11-11 | 909 | 909 | 908 | 908 | 1,400 | 908 |
| 2024-11-08 | 912 | 915 | 907 | 913 | 1,600 | 913 |
| 2024-11-07 | 920 | 920 | 910 | 912 | 2,300 | 912 |
| 2024-11-06 | 911 | 911 | 903 | 910 | 1,200 | 910 |
| 2024-11-05 | 912 | 913 | 904 | 904 | 3,200 | 904 |
| 2024-11-01 | 904 | 915 | 904 | 910 | 4,700 | 910 |
| 2024-10-31 | 905 | 913 | 905 | 906 | 3,500 | 906 |
| 2024-10-30 | 902 | 913 | 902 | 905 | 2,300 | 905 |
| 2024-10-29 | 900 | 913 | 900 | 905 | 3,000 | 905 |
| 2024-10-28 | 893 | 901 | 892 | 900 | 3,500 | 900 |
| 2024-10-25 | 904 | 904 | 892 | 899 | 5,900 | 899 |
| 2024-10-24 | 901 | 905 | 890 | 892 | 4,100 | 892 |
| 2024-10-23 | 911 | 920 | 899 | 899 | 11,900 | 899 |
| 2024-10-22 | 920 | 920 | 911 | 911 | 4,100 | 911 |
| 2024-10-21 | 923 | 923 | 916 | 918 | 1,100 | 918 |
| 2024-10-18 | 922 | 929 | 915 | 921 | 5,900 | 921 |
| 2024-10-17 | 920 | 925 | 919 | 920 | 1,900 | 920 |
| 2024-10-16 | 921 | 928 | 920 | 925 | 3,300 | 925 |
| 2024-10-15 | 916 | 930 | 914 | 929 | 4,400 | 929 |
| 2024-10-11 | 934 | 934 | 918 | 931 | 3,700 | 931 |
| 2024-10-10 | 925 | 934 | 924 | 934 | 2,500 | 934 |
| 2024-10-09 | 931 | 931 | 925 | 925 | 2,200 | 925 |
| 2024-10-08 | 932 | 935 | 927 | 933 | 2,500 | 933 |
| 2024-10-07 | 925 | 939 | 925 | 934 | 5,000 | 934 |
| 2024-10-04 | 945 | 947 | 917 | 938 | 10,300 | 938 |
| 2024-10-03 | 945 | 945 | 936 | 939 | 2,700 | 939 |
| 2024-10-02 | 937 | 944 | 931 | 940 | 8,600 | 940 |
| 2024-10-01 | 944 | 945 | 940 | 940 | 3,300 | 940 |
| 2024-09-30 | 936 | 949 | 936 | 940 | 5,100 | 940 |
| 2024-09-27 | 966 | 983 | 937 | 951 | 17,400 | 951 |
| 2024-09-26 | 982 | 990 | 978 | 986 | 44,800 | 986 |
| 2024-09-25 | 975 | 985 | 973 | 981 | 18,100 | 981 |
| 2024-09-24 | 956 | 974 | 955 | 971 | 17,700 | 971 |
| 2024-09-20 | 950 | 953 | 945 | 953 | 7,600 | 953 |
| 2024-09-19 | 957 | 957 | 950 | 950 | 7,000 | 950 |
| 2024-09-18 | 949 | 953 | 947 | 947 | 6,400 | 947 |
| 2024-09-17 | 945 | 949 | 940 | 948 | 5,100 | 948 |
| 2024-09-13 | 945 | 950 | 934 | 945 | 6,200 | 945 |
| 2024-09-12 | 947 | 949 | 937 | 949 | 4,100 | 949 |
| 2024-09-11 | 943 | 946 | 937 | 944 | 4,400 | 944 |
| 2024-09-10 | 930 | 945 | 930 | 937 | 2,600 | 937 |
| 2024-09-09 | 935 | 935 | 920 | 927 | 3,000 | 927 |
| 2024-09-06 | 923 | 936 | 916 | 936 | 2,200 | 936 |
| 2024-09-05 | 915 | 937 | 915 | 923 | 1,600 | 923 |
| 2024-09-04 | 940 | 944 | 915 | 915 | 6,600 | 915 |
| 2024-09-03 | 947 | 948 | 941 | 941 | 4,000 | 941 |
| 2024-09-02 | 950 | 955 | 943 | 943 | 4,600 | 943 |
| 2024-08-30 | 942 | 949 | 941 | 949 | 3,100 | 949 |
| 2024-08-29 | 940 | 951 | 935 | 943 | 4,700 | 943 |
| 2024-08-28 | 937 | 950 | 937 | 950 | 6,900 | 950 |
| 2024-08-27 | 938 | 950 | 937 | 945 | 5,600 | 945 |
| 2024-08-26 | 924 | 936 | 924 | 936 | 4,100 | 936 |
| 2024-08-23 | 924 | 924 | 909 | 924 | 5,800 | 924 |
| 2024-08-22 | 935 | 938 | 917 | 924 | 6,900 | 924 |
| 2024-08-21 | 942 | 942 | 923 | 925 | 4,800 | 925 |
| 2024-08-20 | 950 | 950 | 938 | 942 | 3,000 | 942 |
| 2024-08-19 | 947 | 950 | 936 | 944 | 4,500 | 944 |
| 2024-08-16 | 912 | 936 | 912 | 935 | 9,300 | 935 |
| 2024-08-15 | 904 | 917 | 902 | 910 | 4,800 | 910 |
| 2024-08-14 | 900 | 914 | 890 | 890 | 6,800 | 890 |
| 2024-08-13 | 909 | 911 | 900 | 900 | 10,700 | 900 |
| 2024-08-09 | 907 | 912 | 903 | 906 | 2,800 | 906 |
| 2024-08-08 | 910 | 925 | 910 | 910 | 11,100 | 910 |
| 2024-08-07 | 868 | 930 | 868 | 929 | 97,200 | 929 |
| 2024-08-06 | 809 | 877 | 809 | 868 | 15,200 | 868 |
| 2024-08-05 | 883 | 883 | 810 | 824 | 39,300 | 824 |
| 2024-08-02 | 928 | 928 | 900 | 900 | 20,700 | 900 |
| 2024-08-01 | 938 | 938 | 928 | 930 | 2,800 | 930 |
| 2024-07-31 | 933 | 935 | 927 | 933 | 6,600 | 933 |
| 2024-07-30 | 945 | 945 | 934 | 935 | 16,600 | 935 |
| 2024-07-29 | 945 | 953 | 942 | 944 | 27,600 | 944 |
| 2024-07-26 | 950 | 950 | 940 | 947 | 3,300 | 947 |
| 2024-07-25 | 942 | 950 | 930 | 950 | 5,500 | 950 |
| 2024-07-24 | 940 | 945 | 936 | 936 | 5,600 | 936 |
| 2024-07-23 | 951 | 951 | 940 | 940 | 3,700 | 940 |
| 2024-07-22 | 950 | 963 | 945 | 945 | 7,800 | 945 |
| 2024-07-19 | 964 | 964 | 956 | 958 | 3,400 | 958 |
| 2024-07-18 | 958 | 964 | 955 | 964 | 5,300 | 964 |
| 2024-07-17 | 968 | 968 | 955 | 955 | 4,500 | 955 |
| 2024-07-16 | 969 | 969 | 956 | 964 | 5,100 | 964 |
| 2024-07-12 | 954 | 968 | 950 | 956 | 5,900 | 956 |
| 2024-07-11 | 968 | 970 | 951 | 965 | 8,100 | 965 |
| 2024-07-10 | 987 | 994 | 970 | 970 | 7,600 | 970 |
| 2024-07-09 | 990 | 1,005 | 972 | 987 | 16,000 | 987 |
| 2024-07-08 | 950 | 1,029 | 950 | 990 | 65,400 | 990 |
| 2024-07-05 | 925 | 944 | 925 | 943 | 8,300 | 943 |
| 2024-07-04 | 930 | 930 | 922 | 928 | 2,400 | 928 |
| 2024-07-03 | 920 | 928 | 920 | 928 | 2,500 | 928 |
| 2024-07-02 | 921 | 927 | 920 | 920 | 1,200 | 920 |
| 2024-07-01 | 920 | 931 | 918 | 921 | 4,400 | 921 |
| 2024-06-28 | 918 | 928 | 918 | 928 | 1,200 | 928 |
| 2024-06-27 | 930 | 939 | 918 | 918 | 4,600 | 918 |
| 2024-06-26 | 940 | 943 | 926 | 930 | 2,900 | 930 |
| 2024-06-25 | 925 | 943 | 918 | 943 | 5,700 | 943 |
| 2024-06-24 | 916 | 925 | 915 | 921 | 5,000 | 921 |
| 2024-06-21 | 919 | 925 | 912 | 916 | 3,000 | 916 |
| 2024-06-20 | 914 | 919 | 910 | 919 | 1,700 | 919 |
| 2024-06-19 | 921 | 923 | 912 | 914 | 3,200 | 914 |
| 2024-06-18 | 918 | 929 | 915 | 917 | 1,800 | 917 |
| 2024-06-17 | 916 | 920 | 910 | 914 | 8,900 | 914 |
| 2024-06-14 | 918 | 940 | 905 | 916 | 10,100 | 916 |
| 2024-06-13 | 948 | 948 | 935 | 946 | 4,100 | 946 |
| 2024-06-12 | 943 | 948 | 940 | 948 | 4,200 | 948 |
| 2024-06-11 | 941 | 954 | 941 | 943 | 3,400 | 943 |
| 2024-06-10 | 955 | 955 | 940 | 941 | 3,800 | 941 |
| 2024-06-07 | 943 | 955 | 940 | 951 | 1,700 | 951 |
| 2024-06-06 | 960 | 960 | 943 | 943 | 5,300 | 943 |
| 2024-06-05 | 971 | 971 | 950 | 960 | 6,300 | 960 |
| 2024-06-04 | 944 | 980 | 941 | 974 | 21,900 | 974 |
| 2024-06-03 | 931 | 946 | 931 | 943 | 5,200 | 943 |
| 2024-05-31 | 931 | 941 | 920 | 931 | 6,800 | 931 |
| 2024-05-30 | 914 | 930 | 908 | 926 | 6,300 | 926 |
| 2024-05-29 | 926 | 930 | 914 | 914 | 3,100 | 914 |
| 2024-05-28 | 934 | 946 | 930 | 930 | 10,600 | 930 |
| 2024-05-27 | 929 | 936 | 912 | 934 | 10,100 | 934 |
| 2024-05-24 | 916 | 932 | 916 | 930 | 6,100 | 930 |
| 2024-05-23 | 937 | 937 | 920 | 925 | 4,300 | 925 |
| 2024-05-22 | 926 | 939 | 918 | 926 | 13,500 | 926 |
| 2024-05-21 | 956 | 957 | 934 | 934 | 5,700 | 934 |
| 2024-05-20 | 928 | 959 | 928 | 943 | 24,900 | 943 |
| 2024-05-17 | 898 | 929 | 890 | 927 | 23,000 | 927 |
| 2024-05-16 | 905 | 914 | 888 | 898 | 31,300 | 898 |
| 2024-05-15 | 940 | 941 | 915 | 915 | 21,900 | 915 |
| 2024-05-14 | 924 | 946 | 924 | 940 | 9,400 | 940 |
| 2024-05-13 | 927 | 934 | 922 | 928 | 19,700 | 928 |
| 2024-05-10 | 932 | 939 | 927 | 927 | 7,800 | 927 |
| 2024-05-09 | 928 | 941 | 923 | 932 | 14,300 | 932 |
| 2024-05-08 | 921 | 940 | 918 | 927 | 24,900 | 927 |
| 2024-05-07 | 926 | 926 | 909 | 921 | 15,500 | 921 |
| 2024-05-02 | 910 | 925 | 903 | 918 | 13,700 | 918 |
| 2024-05-01 | 891 | 917 | 890 | 910 | 15,500 | 910 |
| 2024-04-30 | 878 | 895 | 873 | 888 | 49,200 | 888 |
| 2024-04-26 | 853 | 878 | 853 | 878 | 32,600 | 878 |
| 2024-04-25 | 906 | 910 | 855 | 855 | 109,100 | 855 |
| 2024-04-24 | 934 | 934 | 920 | 921 | 11,300 | 921 |
| 2024-04-23 | 943 | 946 | 919 | 934 | 17,100 | 934 |
| 2024-04-22 | 918 | 946 | 914 | 946 | 13,700 | 946 |
| 2024-04-19 | 929 | 939 | 901 | 918 | 44,600 | 918 |
| 2024-04-18 | 908 | 942 | 908 | 935 | 13,800 | 935 |
| 2024-04-17 | 947 | 951 | 895 | 920 | 42,600 | 920 |
| 2024-04-16 | 969 | 969 | 946 | 949 | 13,000 | 949 |
| 2024-04-15 | 965 | 972 | 961 | 972 | 9,600 | 972 |
| 2024-04-12 | 960 | 976 | 960 | 961 | 9,600 | 961 |
| 2024-04-11 | 961 | 970 | 952 | 970 | 9,300 | 970 |
| 2024-04-10 | 952 | 975 | 952 | 968 | 14,000 | 968 |
| 2024-04-09 | 949 | 965 | 946 | 965 | 16,200 | 965 |
| 2024-04-08 | 950 | 958 | 949 | 949 | 15,300 | 949 |
| 2024-04-05 | 932 | 953 | 932 | 950 | 13,100 | 950 |
| 2024-04-04 | 941 | 949 | 931 | 940 | 20,800 | 940 |
| 2024-04-03 | 943 | 946 | 916 | 941 | 38,900 | 941 |
| 2024-04-02 | 974 | 974 | 947 | 950 | 35,700 | 950 |
| 2024-04-01 | 981 | 987 | 965 | 978 | 21,200 | 978 |
| 2024-03-29 | 973 | 987 | 973 | 983 | 16,000 | 983 |
| 2024-03-28 | 992 | 1,000 | 968 | 970 | 48,100 | 970 |
| 2024-03-27 | 993 | 1,017 | 993 | 1,011 | 38,600 | 1,011 |
| 2024-03-26 | 994 | 995 | 973 | 984 | 45,700 | 984 |
| 2024-03-25 | 1,015 | 1,033 | 990 | 990 | 56,900 | 990 |
| 2024-03-22 | 1,006 | 1,023 | 996 | 1,008 | 23,000 | 1,008 |
| 2024-03-21 | 1,025 | 1,037 | 1,001 | 1,001 | 32,200 | 1,001 |
| 2024-03-19 | 992 | 1,025 | 991 | 1,015 | 32,400 | 1,015 |
| 2024-03-18 | 986 | 1,007 | 976 | 999 | 48,500 | 999 |
| 2024-03-15 | 1,001 | 1,001 | 965 | 975 | 41,600 | 975 |
| 2024-03-14 | 974 | 1,000 | 967 | 998 | 28,300 | 998 |
| 2024-03-13 | 980 | 984 | 969 | 971 | 20,900 | 971 |
| 2024-03-12 | 981 | 983 | 962 | 982 | 22,200 | 982 |
| 2024-03-11 | 991 | 996 | 968 | 974 | 59,600 | 974 |
| 2024-03-08 | 997 | 1,014 | 992 | 998 | 26,300 | 998 |
| 2024-03-07 | 1,049 | 1,049 | 993 | 998 | 54,700 | 998 |
| 2024-03-06 | 1,021 | 1,059 | 1,016 | 1,047 | 34,100 | 1,047 |
| 2024-03-05 | 1,012 | 1,027 | 999 | 1,019 | 32,500 | 1,019 |
| 2024-03-04 | 999 | 1,038 | 996 | 1,019 | 37,100 | 1,019 |
| 2024-03-01 | 1,018 | 1,021 | 999 | 1,007 | 28,400 | 1,007 |
| 2024-02-29 | 1,009 | 1,019 | 995 | 1,019 | 21,200 | 1,019 |
| 2024-02-28 | 1,009 | 1,019 | 998 | 1,011 | 37,600 | 1,011 |
| 2024-02-27 | 1,003 | 1,041 | 997 | 1,009 | 69,500 | 1,009 |
| 2024-02-26 | 1,019 | 1,028 | 998 | 1,003 | 37,400 | 1,003 |
| 2024-02-22 | 1,031 | 1,039 | 993 | 1,005 | 61,300 | 1,005 |
| 2024-02-21 | 1,072 | 1,090 | 1,024 | 1,030 | 67,300 | 1,030 |
| 2024-02-20 | 1,064 | 1,110 | 1,060 | 1,092 | 51,700 | 1,092 |
| 2024-02-19 | 990 | 1,059 | 990 | 1,053 | 76,400 | 1,053 |
| 2024-02-16 | 970 | 996 | 941 | 990 | 159,000 | 990 |
| 2024-02-15 | 1,027 | 1,050 | 967 | 978 | 282,300 | 978 |
| 2024-02-14 | 1,252 | 1,275 | 1,237 | 1,267 | 38,200 | 1,267 |
| 2024-02-13 | 1,250 | 1,287 | 1,231 | 1,277 | 42,900 | 1,277 |
| 2024-02-09 | 1,236 | 1,260 | 1,231 | 1,249 | 29,400 | 1,249 |
| 2024-02-08 | 1,255 | 1,260 | 1,223 | 1,244 | 32,600 | 1,244 |
| 2024-02-07 | 1,275 | 1,286 | 1,232 | 1,250 | 44,000 | 1,250 |
| 2024-02-06 | 1,249 | 1,275 | 1,235 | 1,264 | 54,000 | 1,264 |
| 2024-02-05 | 1,219 | 1,258 | 1,210 | 1,258 | 72,100 | 1,258 |
| 2024-02-02 | 1,192 | 1,234 | 1,192 | 1,204 | 46,500 | 1,204 |
| 2024-02-01 | 1,200 | 1,203 | 1,175 | 1,192 | 41,700 | 1,192 |
| 2024-01-31 | 1,234 | 1,234 | 1,196 | 1,201 | 59,900 | 1,201 |
| 2024-01-30 | 1,235 | 1,260 | 1,211 | 1,233 | 67,000 | 1,233 |
| 2024-01-29 | 1,242 | 1,268 | 1,220 | 1,231 | 149,200 | 1,231 |
| 2024-01-26 | 1,231 | 1,249 | 1,213 | 1,238 | 85,400 | 1,238 |
| 2024-01-25 | 1,209 | 1,224 | 1,183 | 1,224 | 66,600 | 1,224 |
| 2024-01-24 | 1,191 | 1,205 | 1,176 | 1,205 | 31,700 | 1,205 |
| 2024-01-23 | 1,182 | 1,220 | 1,171 | 1,190 | 51,100 | 1,190 |
| 2024-01-22 | 1,155 | 1,212 | 1,155 | 1,189 | 112,800 | 1,189 |
| 2024-01-19 | 1,070 | 1,098 | 1,070 | 1,088 | 49,000 | 1,088 |
| 2024-01-18 | 1,077 | 1,084 | 1,059 | 1,059 | 32,600 | 1,059 |
| 2024-01-17 | 1,096 | 1,098 | 1,079 | 1,082 | 21,500 | 1,082 |
| 2024-01-16 | 1,115 | 1,132 | 1,092 | 1,092 | 23,600 | 1,092 |
| 2024-01-15 | 1,104 | 1,123 | 1,100 | 1,115 | 10,800 | 1,115 |
| 2024-01-12 | 1,114 | 1,120 | 1,092 | 1,104 | 32,500 | 1,104 |
| 2024-01-11 | 1,124 | 1,126 | 1,109 | 1,111 | 23,200 | 1,111 |
| 2024-01-10 | 1,134 | 1,141 | 1,116 | 1,124 | 28,000 | 1,124 |
| 2024-01-09 | 1,104 | 1,144 | 1,104 | 1,130 | 25,100 | 1,130 |
| 2024-01-05 | 1,118 | 1,118 | 1,090 | 1,104 | 27,700 | 1,104 |
| 2024-01-04 | 1,063 | 1,120 | 1,044 | 1,120 | 29,100 | 1,120 |
分割・併合履歴 ： なし
