7119 (株)ハルメクホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,093 | 1,093 | 1,030 | 1,071 | 18,900 | 1,071 |
| 2025-04-03 | 1,098 | 1,111 | 1,091 | 1,099 | 9,000 | 1,099 |
| 2025-04-02 | 1,116 | 1,116 | 1,090 | 1,101 | 11,100 | 1,101 |
| 2025-04-01 | 1,134 | 1,134 | 1,115 | 1,128 | 4,200 | 1,128 |
| 2025-03-31 | 1,116 | 1,143 | 1,103 | 1,107 | 10,600 | 1,107 |
| 2025-03-28 | 1,119 | 1,138 | 1,081 | 1,121 | 27,200 | 1,121 |
| 2025-03-27 | 1,182 | 1,199 | 1,162 | 1,169 | 38,300 | 1,169 |
| 2025-03-26 | 1,170 | 1,180 | 1,166 | 1,177 | 26,800 | 1,177 |
| 2025-03-25 | 1,164 | 1,170 | 1,155 | 1,160 | 24,500 | 1,160 |
| 2025-03-24 | 1,156 | 1,164 | 1,150 | 1,164 | 20,400 | 1,164 |
| 2025-03-21 | 1,153 | 1,155 | 1,143 | 1,150 | 10,500 | 1,150 |
| 2025-03-19 | 1,160 | 1,160 | 1,140 | 1,141 | 11,700 | 1,141 |
| 2025-03-18 | 1,152 | 1,155 | 1,143 | 1,143 | 7,300 | 1,143 |
| 2025-03-17 | 1,160 | 1,160 | 1,138 | 1,152 | 10,400 | 1,152 |
| 2025-03-14 | 1,141 | 1,150 | 1,135 | 1,135 | 11,800 | 1,135 |
| 2025-03-13 | 1,129 | 1,131 | 1,121 | 1,124 | 9,500 | 1,124 |
| 2025-03-12 | 1,125 | 1,141 | 1,122 | 1,125 | 10,200 | 1,125 |
| 2025-03-11 | 1,123 | 1,128 | 1,118 | 1,125 | 8,700 | 1,125 |
| 2025-03-10 | 1,117 | 1,123 | 1,117 | 1,120 | 7,300 | 1,120 |
| 2025-03-07 | 1,119 | 1,125 | 1,116 | 1,117 | 8,400 | 1,117 |
| 2025-03-06 | 1,121 | 1,124 | 1,118 | 1,119 | 11,800 | 1,119 |
| 2025-03-05 | 1,113 | 1,121 | 1,109 | 1,121 | 9,800 | 1,121 |
| 2025-03-04 | 1,115 | 1,118 | 1,099 | 1,113 | 8,200 | 1,113 |
| 2025-03-03 | 1,096 | 1,125 | 1,096 | 1,101 | 16,500 | 1,101 |
| 2025-02-28 | 1,106 | 1,121 | 1,101 | 1,121 | 8,500 | 1,121 |
| 2025-02-27 | 1,088 | 1,124 | 1,086 | 1,106 | 12,400 | 1,106 |
| 2025-02-26 | 1,086 | 1,099 | 1,084 | 1,088 | 6,800 | 1,088 |
| 2025-02-25 | 1,100 | 1,102 | 1,086 | 1,086 | 10,800 | 1,086 |
| 2025-02-21 | 1,099 | 1,100 | 1,087 | 1,099 | 7,400 | 1,099 |
| 2025-02-20 | 1,100 | 1,110 | 1,092 | 1,099 | 8,200 | 1,099 |
| 2025-02-19 | 1,092 | 1,108 | 1,088 | 1,100 | 10,000 | 1,100 |
| 2025-02-18 | 1,106 | 1,119 | 1,066 | 1,090 | 22,300 | 1,090 |
| 2025-02-17 | 1,142 | 1,143 | 1,104 | 1,109 | 29,400 | 1,109 |
| 2025-02-14 | 1,137 | 1,159 | 1,137 | 1,139 | 12,400 | 1,139 |
| 2025-02-13 | 1,157 | 1,163 | 1,132 | 1,148 | 32,600 | 1,148 |
| 2025-02-12 | 1,163 | 1,172 | 1,152 | 1,163 | 15,500 | 1,163 |
| 2025-02-10 | 1,142 | 1,163 | 1,140 | 1,163 | 25,200 | 1,163 |
| 2025-02-07 | 1,123 | 1,150 | 1,110 | 1,142 | 34,800 | 1,142 |
| 2025-02-06 | 1,119 | 1,123 | 1,103 | 1,110 | 36,200 | 1,110 |
| 2025-02-05 | 1,111 | 1,120 | 1,107 | 1,108 | 15,300 | 1,108 |
| 2025-02-04 | 1,113 | 1,121 | 1,110 | 1,110 | 15,400 | 1,110 |
| 2025-02-03 | 1,119 | 1,120 | 1,105 | 1,111 | 11,300 | 1,111 |
| 2025-01-31 | 1,113 | 1,116 | 1,106 | 1,111 | 13,100 | 1,111 |
| 2025-01-30 | 1,094 | 1,149 | 1,093 | 1,117 | 42,400 | 1,117 |
| 2025-01-29 | 1,102 | 1,110 | 1,092 | 1,094 | 24,700 | 1,094 |
| 2025-01-28 | 1,099 | 1,123 | 1,096 | 1,102 | 13,600 | 1,102 |
| 2025-01-27 | 1,118 | 1,124 | 1,094 | 1,099 | 25,600 | 1,099 |
| 2025-01-24 | 1,120 | 1,214 | 1,102 | 1,102 | 108,500 | 1,102 |
| 2025-01-23 | 1,100 | 1,100 | 1,084 | 1,090 | 14,000 | 1,090 |
| 2025-01-22 | 1,100 | 1,100 | 1,080 | 1,090 | 14,300 | 1,090 |
| 2025-01-21 | 1,073 | 1,099 | 1,070 | 1,099 | 24,200 | 1,099 |
| 2025-01-20 | 1,068 | 1,072 | 1,051 | 1,062 | 29,600 | 1,062 |
| 2025-01-17 | 1,049 | 1,052 | 1,037 | 1,042 | 16,300 | 1,042 |
| 2025-01-16 | 1,048 | 1,068 | 1,040 | 1,041 | 29,000 | 1,041 |
| 2025-01-15 | 1,045 | 1,075 | 1,032 | 1,047 | 34,100 | 1,047 |
| 2025-01-14 | 1,041 | 1,045 | 1,026 | 1,030 | 19,500 | 1,030 |
| 2025-01-10 | 1,037 | 1,045 | 1,037 | 1,041 | 7,500 | 1,041 |
| 2025-01-09 | 1,038 | 1,046 | 1,030 | 1,044 | 21,100 | 1,044 |
| 2025-01-08 | 1,044 | 1,048 | 1,031 | 1,032 | 15,900 | 1,032 |
| 2025-01-07 | 1,025 | 1,040 | 1,019 | 1,039 | 29,300 | 1,039 |
| 2025-01-06 | 1,005 | 1,029 | 1,005 | 1,023 | 22,500 | 1,023 |
分割・併合履歴 ： なし