7416 (株)はるやまホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 632 | 650 | 626 | 648 | 23,100 | 648 |
| 2025-04-02 | 622 | 646 | 621 | 636 | 22,700 | 636 |
| 2025-04-01 | 618 | 630 | 618 | 619 | 17,900 | 619 |
| 2025-03-31 | 618 | 630 | 617 | 618 | 17,400 | 618 |
| 2025-03-28 | 613 | 625 | 605 | 624 | 52,700 | 624 |
| 2025-03-27 | 638 | 646 | 618 | 618 | 114,800 | 618 |
| 2025-03-26 | 645 | 649 | 641 | 641 | 28,400 | 641 |
| 2025-03-25 | 654 | 655 | 646 | 646 | 19,800 | 646 |
| 2025-03-24 | 654 | 658 | 654 | 655 | 29,200 | 655 |
| 2025-03-21 | 650 | 659 | 649 | 655 | 25,800 | 655 |
| 2025-03-19 | 655 | 657 | 654 | 654 | 18,100 | 654 |
| 2025-03-18 | 647 | 655 | 647 | 655 | 19,400 | 655 |
| 2025-03-17 | 651 | 660 | 647 | 647 | 20,400 | 647 |
| 2025-03-14 | 643 | 654 | 643 | 654 | 14,200 | 654 |
| 2025-03-13 | 640 | 650 | 640 | 648 | 10,000 | 648 |
| 2025-03-12 | 645 | 653 | 640 | 640 | 22,200 | 640 |
| 2025-03-11 | 642 | 646 | 640 | 645 | 13,400 | 645 |
| 2025-03-10 | 638 | 648 | 638 | 642 | 20,500 | 642 |
| 2025-03-07 | 627 | 638 | 623 | 638 | 13,300 | 638 |
| 2025-03-06 | 623 | 632 | 623 | 629 | 15,400 | 629 |
| 2025-03-05 | 618 | 624 | 618 | 624 | 8,400 | 624 |
| 2025-03-04 | 610 | 621 | 610 | 617 | 9,100 | 617 |
| 2025-03-03 | 621 | 624 | 605 | 610 | 16,000 | 610 |
| 2025-02-28 | 623 | 628 | 621 | 621 | 14,800 | 621 |
| 2025-02-27 | 614 | 623 | 612 | 622 | 19,300 | 622 |
| 2025-02-26 | 604 | 617 | 604 | 610 | 15,800 | 610 |
| 2025-02-25 | 599 | 605 | 599 | 604 | 18,000 | 604 |
| 2025-02-21 | 596 | 599 | 592 | 599 | 7,700 | 599 |
| 2025-02-20 | 599 | 600 | 594 | 594 | 5,100 | 594 |
| 2025-02-19 | 596 | 599 | 596 | 599 | 7,700 | 599 |
| 2025-02-18 | 587 | 597 | 584 | 591 | 16,700 | 591 |
| 2025-02-17 | 579 | 586 | 578 | 580 | 9,300 | 580 |
| 2025-02-14 | 576 | 579 | 573 | 575 | 2,200 | 575 |
| 2025-02-13 | 578 | 579 | 572 | 576 | 4,100 | 576 |
| 2025-02-12 | 578 | 579 | 572 | 572 | 7,800 | 572 |
| 2025-02-10 | 577 | 577 | 572 | 575 | 7,200 | 575 |
| 2025-02-07 | 568 | 572 | 567 | 570 | 4,800 | 570 |
| 2025-02-06 | 562 | 569 | 562 | 566 | 9,200 | 566 |
| 2025-02-05 | 562 | 565 | 560 | 561 | 5,900 | 561 |
| 2025-02-04 | 562 | 562 | 556 | 561 | 6,900 | 561 |
| 2025-02-03 | 550 | 556 | 541 | 556 | 14,100 | 556 |
| 2025-01-31 | 551 | 556 | 540 | 540 | 53,400 | 540 |
| 2025-01-30 | 578 | 580 | 536 | 536 | 141,400 | 536 |
| 2025-01-29 | 580 | 586 | 580 | 580 | 16,500 | 580 |
| 2025-01-28 | 584 | 588 | 580 | 580 | 14,900 | 580 |
| 2025-01-27 | 581 | 585 | 580 | 580 | 12,900 | 580 |
| 2025-01-24 | 580 | 583 | 580 | 580 | 10,500 | 580 |
| 2025-01-23 | 582 | 585 | 580 | 580 | 9,900 | 580 |
| 2025-01-22 | 590 | 597 | 582 | 582 | 8,500 | 582 |
| 2025-01-21 | 586 | 597 | 586 | 589 | 9,100 | 589 |
| 2025-01-20 | 591 | 592 | 585 | 586 | 12,300 | 586 |
| 2025-01-17 | 602 | 603 | 593 | 593 | 21,400 | 593 |
| 2025-01-16 | 607 | 612 | 605 | 605 | 7,800 | 605 |
| 2025-01-15 | 608 | 610 | 607 | 607 | 5,700 | 607 |
| 2025-01-14 | 606 | 612 | 606 | 608 | 10,100 | 608 |
| 2025-01-10 | 606 | 608 | 605 | 605 | 4,000 | 605 |
| 2025-01-09 | 611 | 611 | 605 | 605 | 5,100 | 605 |
| 2025-01-08 | 613 | 617 | 611 | 611 | 7,100 | 611 |
| 2025-01-07 | 613 | 616 | 610 | 610 | 10,200 | 610 |
| 2025-01-06 | 613 | 615 | 605 | 609 | 15,100 | 609 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株