- 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
