- 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 [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,081 | 1,094 | 1,065 | 1,066 | 45,700 | 1,066 |
| 2023-12-28 | 1,037 | 1,098 | 1,027 | 1,092 | 219,500 | 1,092 |
| 2023-12-27 | 1,024 | 1,061 | 1,024 | 1,047 | 83,000 | 1,047 |
| 2023-12-26 | 1,032 | 1,044 | 1,010 | 1,025 | 105,800 | 1,025 |
| 2023-12-25 | 1,061 | 1,085 | 1,021 | 1,027 | 106,000 | 1,027 |
| 2023-12-22 | 1,060 | 1,089 | 1,050 | 1,050 | 110,700 | 1,050 |
| 2023-12-21 | 1,093 | 1,104 | 1,062 | 1,066 | 87,500 | 1,066 |
| 2023-12-20 | 1,131 | 1,147 | 1,101 | 1,105 | 85,900 | 1,105 |
| 2023-12-19 | 1,140 | 1,147 | 1,114 | 1,147 | 30,200 | 1,147 |
| 2023-12-18 | 1,140 | 1,142 | 1,113 | 1,140 | 31,700 | 1,140 |
| 2023-12-15 | 1,140 | 1,159 | 1,134 | 1,152 | 43,500 | 1,152 |
| 2023-12-14 | 1,198 | 1,209 | 1,133 | 1,138 | 49,500 | 1,138 |
| 2023-12-13 | 1,229 | 1,231 | 1,167 | 1,183 | 85,100 | 1,183 |
| 2023-12-12 | 1,252 | 1,260 | 1,227 | 1,227 | 60,200 | 1,227 |
| 2023-12-11 | 1,254 | 1,286 | 1,245 | 1,255 | 40,300 | 1,255 |
| 2023-12-08 | 1,238 | 1,259 | 1,222 | 1,253 | 65,100 | 1,253 |
| 2023-12-07 | 1,284 | 1,293 | 1,235 | 1,239 | 79,600 | 1,239 |
| 2023-12-06 | 1,290 | 1,300 | 1,285 | 1,291 | 24,400 | 1,291 |
| 2023-12-05 | 1,318 | 1,322 | 1,286 | 1,290 | 20,800 | 1,290 |
| 2023-12-04 | 1,294 | 1,341 | 1,288 | 1,336 | 26,000 | 1,336 |
| 2023-12-01 | 1,300 | 1,305 | 1,288 | 1,299 | 13,700 | 1,299 |
| 2023-11-30 | 1,289 | 1,296 | 1,285 | 1,296 | 22,500 | 1,296 |
| 2023-11-29 | 1,284 | 1,303 | 1,279 | 1,300 | 32,300 | 1,300 |
| 2023-11-28 | 1,283 | 1,300 | 1,271 | 1,283 | 47,000 | 1,283 |
| 2023-11-27 | 1,286 | 1,318 | 1,285 | 1,285 | 40,000 | 1,285 |
| 2023-11-24 | 1,289 | 1,310 | 1,285 | 1,285 | 38,000 | 1,285 |
| 2023-11-22 | 1,285 | 1,297 | 1,271 | 1,290 | 43,100 | 1,290 |
| 2023-11-21 | 1,315 | 1,315 | 1,286 | 1,286 | 71,000 | 1,286 |
| 2023-11-20 | 1,273 | 1,349 | 1,273 | 1,325 | 59,900 | 1,325 |
| 2023-11-17 | 1,255 | 1,288 | 1,247 | 1,286 | 40,000 | 1,286 |
| 2023-11-16 | 1,302 | 1,305 | 1,211 | 1,264 | 172,100 | 1,264 |
| 2023-11-15 | 1,390 | 1,413 | 1,324 | 1,346 | 107,000 | 1,346 |
| 2023-11-14 | 1,419 | 1,440 | 1,378 | 1,389 | 148,700 | 1,389 |
| 2023-11-13 | 1,600 | 1,600 | 1,534 | 1,542 | 64,400 | 1,542 |
| 2023-11-10 | 1,583 | 1,608 | 1,581 | 1,581 | 33,700 | 1,581 |
| 2023-11-09 | 1,635 | 1,650 | 1,601 | 1,602 | 33,200 | 1,602 |
| 2023-11-08 | 1,648 | 1,660 | 1,616 | 1,636 | 29,100 | 1,636 |
| 2023-11-07 | 1,616 | 1,659 | 1,616 | 1,639 | 34,400 | 1,639 |
| 2023-11-06 | 1,586 | 1,645 | 1,577 | 1,640 | 47,300 | 1,640 |
| 2023-11-02 | 1,578 | 1,597 | 1,569 | 1,575 | 19,700 | 1,575 |
| 2023-11-01 | 1,576 | 1,583 | 1,550 | 1,574 | 20,000 | 1,574 |
| 2023-10-31 | 1,554 | 1,574 | 1,535 | 1,569 | 33,000 | 1,569 |
| 2023-10-30 | 1,536 | 1,556 | 1,529 | 1,543 | 14,400 | 1,543 |
| 2023-10-27 | 1,489 | 1,543 | 1,489 | 1,533 | 25,300 | 1,533 |
| 2023-10-26 | 1,503 | 1,535 | 1,480 | 1,489 | 27,700 | 1,489 |
| 2023-10-25 | 1,470 | 1,514 | 1,469 | 1,503 | 25,700 | 1,503 |
| 2023-10-24 | 1,390 | 1,479 | 1,386 | 1,470 | 30,100 | 1,470 |
| 2023-10-23 | 1,430 | 1,435 | 1,383 | 1,391 | 34,200 | 1,391 |
| 2023-10-20 | 1,445 | 1,455 | 1,383 | 1,440 | 65,500 | 1,440 |
| 2023-10-19 | 1,452 | 1,477 | 1,452 | 1,463 | 21,100 | 1,463 |
| 2023-10-18 | 1,468 | 1,487 | 1,454 | 1,482 | 19,800 | 1,482 |
| 2023-10-17 | 1,467 | 1,498 | 1,463 | 1,473 | 28,000 | 1,473 |
| 2023-10-16 | 1,476 | 1,499 | 1,436 | 1,439 | 61,000 | 1,439 |
| 2023-10-13 | 1,491 | 1,491 | 1,453 | 1,487 | 59,700 | 1,487 |
| 2023-10-12 | 1,521 | 1,523 | 1,503 | 1,508 | 22,800 | 1,508 |
| 2023-10-11 | 1,510 | 1,540 | 1,510 | 1,521 | 35,900 | 1,521 |
| 2023-10-10 | 1,531 | 1,540 | 1,500 | 1,507 | 53,000 | 1,507 |
| 2023-10-06 | 1,505 | 1,549 | 1,502 | 1,549 | 28,300 | 1,549 |
| 2023-10-05 | 1,467 | 1,511 | 1,440 | 1,505 | 55,300 | 1,505 |
| 2023-10-04 | 1,449 | 1,486 | 1,431 | 1,476 | 64,500 | 1,476 |
| 2023-10-03 | 1,550 | 1,557 | 1,461 | 1,466 | 115,700 | 1,466 |
| 2023-10-02 | 1,625 | 1,631 | 1,550 | 1,550 | 119,700 | 1,550 |
| 2023-09-29 | 1,616 | 1,644 | 1,594 | 1,625 | 102,400 | 1,625 |
| 2023-09-28 | 1,690 | 1,697 | 1,626 | 1,630 | 128,100 | 1,630 |
| 2023-09-27 | 1,698 | 1,724 | 1,669 | 1,708 | 115,400 | 1,708 |
| 2023-09-26 | 1,802 | 1,814 | 1,693 | 1,725 | 187,700 | 1,725 |
| 2023-09-25 | 1,820 | 1,869 | 1,806 | 1,862 | 115,600 | 1,862 |
| 2023-09-22 | 1,807 | 1,842 | 1,801 | 1,820 | 49,800 | 1,820 |
| 2023-09-21 | 1,838 | 1,852 | 1,809 | 1,834 | 171,900 | 1,834 |
| 2023-09-20 | 1,938 | 1,938 | 1,867 | 1,867 | 61,400 | 1,867 |
| 2023-09-19 | 1,949 | 1,949 | 1,892 | 1,934 | 43,700 | 1,934 |
| 2023-09-15 | 1,925 | 1,960 | 1,918 | 1,940 | 45,100 | 1,940 |
| 2023-09-14 | 1,907 | 1,932 | 1,888 | 1,912 | 28,100 | 1,912 |
| 2023-09-13 | 1,929 | 1,934 | 1,868 | 1,912 | 46,200 | 1,912 |
| 2023-09-12 | 1,880 | 1,940 | 1,880 | 1,910 | 123,000 | 1,910 |
| 2023-09-11 | 1,860 | 1,874 | 1,826 | 1,833 | 52,800 | 1,833 |
| 2023-09-08 | 1,800 | 1,858 | 1,796 | 1,844 | 58,200 | 1,844 |
| 2023-09-07 | 1,816 | 1,833 | 1,789 | 1,797 | 40,500 | 1,797 |
| 2023-09-06 | 1,772 | 1,816 | 1,760 | 1,795 | 36,900 | 1,795 |
| 2023-09-05 | 1,762 | 1,789 | 1,758 | 1,772 | 27,900 | 1,772 |
| 2023-09-04 | 1,749 | 1,780 | 1,730 | 1,780 | 39,600 | 1,780 |
| 2023-09-01 | 1,720 | 1,740 | 1,701 | 1,738 | 34,600 | 1,738 |
| 2023-08-31 | 1,701 | 1,729 | 1,689 | 1,727 | 28,600 | 1,727 |
| 2023-08-30 | 1,698 | 1,740 | 1,694 | 1,699 | 57,500 | 1,699 |
| 2023-08-29 | 1,648 | 1,689 | 1,633 | 1,669 | 91,500 | 1,669 |
| 2023-08-28 | 1,612 | 1,624 | 1,608 | 1,608 | 28,700 | 1,608 |
| 2023-08-25 | 1,616 | 1,635 | 1,609 | 1,620 | 23,400 | 1,620 |
| 2023-08-24 | 1,628 | 1,643 | 1,610 | 1,620 | 27,200 | 1,620 |
| 2023-08-23 | 1,668 | 1,670 | 1,618 | 1,619 | 33,600 | 1,619 |
| 2023-08-22 | 1,660 | 1,668 | 1,631 | 1,660 | 23,900 | 1,660 |
| 2023-08-21 | 1,621 | 1,660 | 1,611 | 1,653 | 29,500 | 1,653 |
| 2023-08-18 | 1,636 | 1,663 | 1,616 | 1,637 | 29,900 | 1,637 |
| 2023-08-17 | 1,650 | 1,663 | 1,622 | 1,637 | 55,500 | 1,637 |
| 2023-08-16 | 1,780 | 1,780 | 1,650 | 1,650 | 65,900 | 1,650 |
| 2023-08-15 | 1,662 | 1,842 | 1,662 | 1,780 | 116,500 | 1,780 |
| 2023-08-14 | 1,700 | 1,713 | 1,675 | 1,689 | 69,700 | 1,689 |
| 2023-08-10 | 1,765 | 1,765 | 1,671 | 1,675 | 70,900 | 1,675 |
| 2023-08-09 | 1,770 | 1,775 | 1,740 | 1,770 | 17,500 | 1,770 |
| 2023-08-08 | 1,768 | 1,782 | 1,761 | 1,770 | 10,400 | 1,770 |
| 2023-08-07 | 1,763 | 1,786 | 1,735 | 1,765 | 33,200 | 1,765 |
| 2023-08-04 | 1,846 | 1,846 | 1,762 | 1,767 | 45,300 | 1,767 |
| 2023-08-03 | 1,830 | 1,843 | 1,822 | 1,831 | 22,300 | 1,831 |
| 2023-08-02 | 1,849 | 1,849 | 1,828 | 1,830 | 11,900 | 1,830 |
| 2023-08-01 | 1,853 | 1,890 | 1,829 | 1,831 | 27,500 | 1,831 |
| 2023-07-31 | 1,843 | 1,857 | 1,830 | 1,853 | 14,700 | 1,853 |
| 2023-07-28 | 1,863 | 1,863 | 1,815 | 1,827 | 31,100 | 1,827 |
| 2023-07-27 | 1,850 | 1,871 | 1,846 | 1,863 | 25,400 | 1,863 |
| 2023-07-26 | 1,860 | 1,867 | 1,817 | 1,865 | 30,100 | 1,865 |
| 2023-07-25 | 1,862 | 1,898 | 1,860 | 1,862 | 28,500 | 1,862 |
| 2023-07-24 | 1,900 | 1,910 | 1,856 | 1,860 | 37,200 | 1,860 |
| 2023-07-21 | 1,918 | 1,929 | 1,841 | 1,898 | 68,400 | 1,898 |
| 2023-07-20 | 1,850 | 1,912 | 1,824 | 1,905 | 175,100 | 1,905 |
| 2023-07-19 | 1,799 | 1,826 | 1,795 | 1,800 | 28,700 | 1,800 |
| 2023-07-18 | 1,795 | 1,824 | 1,795 | 1,808 | 36,800 | 1,808 |
| 2023-07-14 | 1,834 | 1,839 | 1,753 | 1,795 | 40,000 | 1,795 |
| 2023-07-13 | 1,780 | 1,812 | 1,768 | 1,799 | 42,000 | 1,799 |
| 2023-07-12 | 1,779 | 1,794 | 1,730 | 1,779 | 38,400 | 1,779 |
| 2023-07-11 | 1,801 | 1,820 | 1,778 | 1,779 | 21,400 | 1,779 |
| 2023-07-10 | 1,799 | 1,806 | 1,771 | 1,801 | 21,300 | 1,801 |
| 2023-07-07 | 1,757 | 1,807 | 1,745 | 1,771 | 31,300 | 1,771 |
| 2023-07-06 | 1,779 | 1,817 | 1,760 | 1,781 | 62,900 | 1,781 |
| 2023-07-05 | 1,840 | 1,853 | 1,783 | 1,803 | 35,000 | 1,803 |
| 2023-07-04 | 1,835 | 1,869 | 1,800 | 1,839 | 37,700 | 1,839 |
| 2023-07-03 | 1,850 | 1,860 | 1,790 | 1,826 | 60,000 | 1,826 |
| 2023-06-30 | 1,740 | 1,840 | 1,726 | 1,840 | 105,900 | 1,840 |
| 2023-06-29 | 1,738 | 1,754 | 1,698 | 1,730 | 28,800 | 1,730 |
| 2023-06-28 | 1,685 | 1,748 | 1,682 | 1,698 | 63,700 | 1,698 |
| 2023-06-27 | 1,675 | 1,689 | 1,644 | 1,676 | 64,700 | 1,676 |
| 2023-06-26 | 1,680 | 1,692 | 1,620 | 1,678 | 67,600 | 1,678 |
| 2023-06-23 | 1,698 | 1,713 | 1,670 | 1,685 | 44,000 | 1,685 |
| 2023-06-22 | 1,741 | 1,750 | 1,673 | 1,673 | 71,100 | 1,673 |
| 2023-06-21 | 1,758 | 1,787 | 1,731 | 1,741 | 46,800 | 1,741 |
| 2023-06-20 | 1,747 | 1,760 | 1,717 | 1,758 | 47,900 | 1,758 |
| 2023-06-19 | 1,722 | 1,788 | 1,720 | 1,728 | 94,400 | 1,728 |
| 2023-06-16 | 1,659 | 1,694 | 1,655 | 1,694 | 54,300 | 1,694 |
| 2023-06-15 | 1,629 | 1,680 | 1,583 | 1,666 | 74,700 | 1,666 |
| 2023-06-14 | 1,656 | 1,667 | 1,639 | 1,657 | 75,300 | 1,657 |
| 2023-06-13 | 1,698 | 1,698 | 1,655 | 1,656 | 42,300 | 1,656 |
| 2023-06-12 | 1,675 | 1,700 | 1,656 | 1,675 | 56,900 | 1,675 |
| 2023-06-09 | 1,658 | 1,687 | 1,650 | 1,660 | 56,300 | 1,660 |
| 2023-06-08 | 1,700 | 1,700 | 1,636 | 1,658 | 52,900 | 1,658 |
| 2023-06-07 | 1,694 | 1,720 | 1,651 | 1,693 | 91,600 | 1,693 |
| 2023-06-06 | 1,666 | 1,692 | 1,622 | 1,685 | 80,200 | 1,685 |
| 2023-06-05 | 1,625 | 1,668 | 1,597 | 1,666 | 75,700 | 1,666 |
| 2023-06-02 | 1,556 | 1,622 | 1,544 | 1,590 | 91,500 | 1,590 |
| 2023-06-01 | 1,651 | 1,658 | 1,554 | 1,558 | 87,300 | 1,558 |
| 2023-05-31 | 1,660 | 1,679 | 1,626 | 1,651 | 32,300 | 1,651 |
| 2023-05-30 | 1,652 | 1,684 | 1,615 | 1,672 | 95,900 | 1,672 |
| 2023-05-29 | 1,646 | 1,686 | 1,616 | 1,658 | 70,400 | 1,658 |
| 2023-05-26 | 1,756 | 1,756 | 1,641 | 1,646 | 119,800 | 1,646 |
| 2023-05-25 | 1,793 | 1,803 | 1,742 | 1,744 | 74,400 | 1,744 |
| 2023-05-24 | 1,773 | 1,795 | 1,759 | 1,784 | 48,100 | 1,784 |
| 2023-05-23 | 1,858 | 1,881 | 1,741 | 1,773 | 139,300 | 1,773 |
| 2023-05-22 | 1,847 | 1,854 | 1,789 | 1,849 | 64,800 | 1,849 |
| 2023-05-19 | 1,766 | 1,865 | 1,727 | 1,847 | 243,600 | 1,847 |
| 2023-05-18 | 1,801 | 1,846 | 1,705 | 1,726 | 306,300 | 1,726 |
| 2023-05-17 | 1,862 | 1,893 | 1,780 | 1,809 | 271,500 | 1,809 |
| 2023-05-16 | 1,806 | 1,955 | 1,805 | 1,902 | 782,500 | 1,902 |
| 2023-05-15 | 2,060 | 2,161 | 2,002 | 2,116 | 394,900 | 2,116 |
| 2023-05-12 | 2,114 | 2,114 | 2,031 | 2,077 | 191,400 | 2,077 |
| 2023-05-11 | 2,219 | 2,226 | 2,101 | 2,104 | 306,500 | 2,104 |
| 2023-05-10 | 2,294 | 2,320 | 2,226 | 2,226 | 136,600 | 2,226 |
| 2023-05-09 | 2,288 | 2,335 | 2,267 | 2,301 | 83,400 | 2,301 |
| 2023-05-08 | 2,274 | 2,320 | 2,228 | 2,292 | 129,700 | 2,292 |
| 2023-05-02 | 2,205 | 2,240 | 2,171 | 2,237 | 191,000 | 2,237 |
| 2023-05-01 | 2,315 | 2,344 | 2,221 | 2,223 | 106,400 | 2,223 |
| 2023-04-28 | 2,305 | 2,397 | 2,242 | 2,311 | 169,700 | 2,311 |
| 2023-04-27 | 2,300 | 2,336 | 2,241 | 2,255 | 71,800 | 2,255 |
| 2023-04-26 | 2,152 | 2,322 | 2,152 | 2,300 | 166,500 | 2,300 |
| 2023-04-25 | 2,279 | 2,279 | 2,182 | 2,215 | 117,600 | 2,215 |
| 2023-04-24 | 2,229 | 2,310 | 2,188 | 2,254 | 123,300 | 2,254 |
| 2023-04-21 | 2,345 | 2,345 | 2,190 | 2,216 | 280,300 | 2,216 |
| 2023-04-20 | 2,329 | 2,438 | 2,325 | 2,365 | 191,000 | 2,365 |
| 2023-04-19 | 2,400 | 2,470 | 2,280 | 2,329 | 244,600 | 2,329 |
| 2023-04-18 | 2,423 | 2,433 | 2,320 | 2,380 | 310,200 | 2,380 |
| 2023-04-17 | 2,380 | 2,494 | 2,351 | 2,423 | 345,600 | 2,423 |
| 2023-04-14 | 2,415 | 2,512 | 2,336 | 2,348 | 611,500 | 2,348 |
| 2023-04-13 | 2,340 | 2,437 | 2,302 | 2,413 | 608,200 | 2,413 |
| 2023-04-12 | 2,241 | 2,430 | 2,188 | 2,386 | 715,100 | 2,386 |
| 2023-04-11 | 2,160 | 2,386 | 2,137 | 2,260 | 1,460,200 | 2,260 |
| 2023-04-10 | 2,243 | 2,262 | 2,125 | 2,156 | 840,300 | 2,156 |
| 2023-04-07 | 2,199 | 2,424 | 2,152 | 2,251 | 4,181,600 | 2,251 |
| 2023-04-06 | 2,288 | 2,303 | 2,107 | 2,157 | 1,418,700 | 2,157 |
| 2023-04-05 | 2,409 | 2,457 | 2,295 | 2,338 | 869,600 | 2,338 |
| 2023-04-04 | 2,520 | 2,541 | 2,381 | 2,383 | 733,400 | 2,383 |
| 2023-04-03 | 2,690 | 2,744 | 2,533 | 2,549 | 912,000 | 2,549 |
| 2023-03-31 | 2,630 | 2,680 | 2,454 | 2,660 | 1,316,400 | 2,660 |
| 2023-03-30 | 2,676 | 2,818 | 2,491 | 2,598 | 3,150,900 | 2,598 |
| 2023-03-29 | 2,554 | 2,828 | 2,501 | 2,626 | 4,867,400 | 2,626 |
| 2023-03-28 | 2,611 | 2,721 | 2,500 | 2,580 | 3,162,100 | 2,580 |
| 2023-03-27 | 2,981 | 3,020 | 2,452 | 2,600 | 12,314,700 | 2,600 |
| 2023-03-24 | 2,631 | 2,881 | 2,500 | 2,881 | 7,374,500 | 2,881 |
| 2023-03-23 | 1,981 | 2,381 | 1,966 | 2,381 | 9,298,900 | 2,381 |
| 2023-03-22 | - | - | - | - | - | - |
| 2023-03-20 | - | - | - | - | - | - |
| 2023-03-17 | - | - | - | - | - | - |
| 2023-03-16 | - | - | - | - | - | - |
| 2023-03-15 | - | - | - | - | - | - |
| 2023-03-14 | - | - | - | - | - | - |
| 2023-03-13 | - | - | - | - | - | - |
| 2023-03-10 | - | - | - | - | - | - |
| 2023-03-09 | - | - | - | - | - | - |
| 2023-03-08 | - | - | - | - | - | - |
| 2023-03-07 | - | - | - | - | - | - |
| 2023-03-06 | - | - | - | - | - | - |
| 2023-03-03 | - | - | - | - | - | - |
| 2023-03-02 | - | - | - | - | - | - |
| 2023-03-01 | - | - | - | - | - | - |
| 2023-02-28 | - | - | - | - | - | - |
| 2023-02-27 | - | - | - | - | - | - |
| 2023-02-24 | - | - | - | - | - | - |
| 2023-02-22 | - | - | - | - | - | - |
| 2023-02-21 | - | - | - | - | - | - |
| 2023-02-20 | - | - | - | - | - | - |
| 2023-02-17 | - | - | - | - | - | - |
| 2023-02-16 | - | - | - | - | - | - |
分割・併合履歴 ： なし
