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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 691 | 691 | 679 | 683 | 9,100 | 683 |
| 2025-11-20 | 688 | 693 | 688 | 688 | 2,000 | 688 |
| 2025-11-19 | 690 | 690 | 685 | 688 | 3,800 | 688 |
| 2025-11-18 | 693 | 695 | 690 | 690 | 2,100 | 690 |
| 2025-11-17 | 696 | 696 | 690 | 693 | 6,700 | 693 |
| 2025-11-14 | 703 | 703 | 698 | 698 | 5,400 | 698 |
| 2025-11-13 | 699 | 704 | 695 | 703 | 2,700 | 703 |
| 2025-11-12 | 695 | 704 | 693 | 700 | 6,000 | 700 |
| 2025-11-11 | 701 | 707 | 690 | 690 | 3,900 | 690 |
| 2025-11-10 | 701 | 704 | 700 | 701 | 2,400 | 701 |
| 2025-11-07 | 701 | 703 | 694 | 703 | 2,600 | 703 |
| 2025-11-06 | 699 | 705 | 695 | 704 | 4,600 | 704 |
| 2025-11-05 | 695 | 698 | 690 | 698 | 2,100 | 698 |
| 2025-11-04 | 693 | 698 | 690 | 690 | 4,300 | 690 |
| 2025-10-31 | 699 | 699 | 693 | 698 | 1,300 | 698 |
| 2025-10-30 | 691 | 702 | 691 | 702 | 4,500 | 702 |
| 2025-10-29 | 699 | 700 | 691 | 693 | 3,400 | 693 |
| 2025-10-28 | 701 | 703 | 696 | 699 | 6,300 | 699 |
| 2025-10-27 | 707 | 709 | 700 | 704 | 6,900 | 704 |
| 2025-10-24 | 705 | 707 | 703 | 707 | 2,200 | 707 |
| 2025-10-23 | 702 | 711 | 695 | 701 | 8,600 | 701 |
| 2025-10-22 | 703 | 704 | 700 | 702 | 2,100 | 702 |
| 2025-10-21 | 703 | 707 | 701 | 701 | 1,800 | 701 |
| 2025-10-20 | 712 | 712 | 699 | 700 | 9,100 | 700 |
| 2025-10-17 | 716 | 716 | 703 | 711 | 7,500 | 711 |
| 2025-10-16 | 723 | 724 | 717 | 720 | 3,200 | 720 |
| 2025-10-15 | 722 | 724 | 719 | 724 | 2,900 | 724 |
| 2025-10-14 | 723 | 733 | 715 | 722 | 6,400 | 722 |
| 2025-10-10 | 730 | 740 | 725 | 732 | 4,400 | 732 |
| 2025-10-09 | 731 | 745 | 725 | 733 | 5,600 | 733 |
| 2025-10-08 | 738 | 745 | 731 | 732 | 7,700 | 732 |
| 2025-10-07 | 732 | 745 | 731 | 737 | 4,800 | 737 |
| 2025-10-06 | 720 | 742 | 717 | 738 | 7,000 | 738 |
| 2025-10-03 | 717 | 730 | 715 | 723 | 6,300 | 723 |
| 2025-10-02 | 768 | 768 | 723 | 725 | 16,900 | 725 |
| 2025-10-01 | 765 | 765 | 761 | 761 | 7,700 | 761 |
| 2025-09-30 | 765 | 770 | 765 | 765 | 3,100 | 765 |
| 2025-09-29 | 776 | 776 | 763 | 765 | 22,700 | 765 |
| 2025-09-26 | 780 | 786 | 775 | 785 | 64,700 | 785 |
| 2025-09-25 | 780 | 780 | 776 | 778 | 14,300 | 778 |
| 2025-09-24 | 775 | 780 | 772 | 776 | 10,900 | 776 |
| 2025-09-22 | 792 | 792 | 775 | 775 | 9,100 | 775 |
| 2025-09-19 | 789 | 810 | 777 | 781 | 11,100 | 781 |
| 2025-09-18 | 768 | 817 | 768 | 789 | 15,800 | 789 |
| 2025-09-17 | 774 | 781 | 768 | 768 | 18,400 | 768 |
| 2025-09-16 | 772 | 780 | 772 | 773 | 5,400 | 773 |
| 2025-09-12 | 783 | 825 | 772 | 772 | 23,600 | 772 |
| 2025-09-11 | 765 | 784 | 765 | 778 | 13,900 | 778 |
| 2025-09-10 | 806 | 807 | 766 | 766 | 21,000 | 766 |
| 2025-09-09 | 821 | 825 | 809 | 809 | 6,700 | 809 |
| 2025-09-08 | 851 | 851 | 817 | 817 | 18,200 | 817 |
| 2025-09-05 | 881 | 881 | 844 | 856 | 10,700 | 856 |
| 2025-09-04 | 857 | 887 | 851 | 881 | 21,200 | 881 |
| 2025-09-03 | 846 | 856 | 841 | 856 | 10,300 | 856 |
| 2025-09-02 | 845 | 848 | 840 | 846 | 10,600 | 846 |
| 2025-09-01 | 846 | 850 | 837 | 844 | 15,800 | 844 |
| 2025-08-29 | 837 | 868 | 837 | 855 | 21,900 | 855 |
| 2025-08-28 | 824 | 838 | 821 | 837 | 16,600 | 837 |
| 2025-08-27 | 820 | 829 | 817 | 828 | 12,500 | 828 |
| 2025-08-26 | 812 | 820 | 810 | 820 | 13,300 | 820 |
| 2025-08-25 | 805 | 818 | 792 | 812 | 20,400 | 812 |
| 2025-08-22 | 803 | 807 | 803 | 805 | 6,900 | 805 |
| 2025-08-21 | 793 | 803 | 793 | 803 | 5,600 | 803 |
| 2025-08-20 | 790 | 798 | 787 | 798 | 4,800 | 798 |
| 2025-08-19 | 793 | 794 | 789 | 791 | 6,200 | 791 |
| 2025-08-18 | 787 | 809 | 787 | 798 | 20,800 | 798 |
| 2025-08-15 | 767 | 787 | 767 | 787 | 10,800 | 787 |
| 2025-08-14 | 784 | 788 | 764 | 765 | 6,700 | 765 |
| 2025-08-13 | 784 | 789 | 772 | 789 | 11,200 | 789 |
| 2025-08-12 | 752 | 791 | 752 | 791 | 22,200 | 791 |
| 2025-08-08 | 762 | 780 | 748 | 752 | 7,400 | 752 |
| 2025-08-07 | 758 | 758 | 753 | 755 | 1,900 | 755 |
| 2025-08-06 | 755 | 756 | 751 | 755 | 2,600 | 755 |
| 2025-08-05 | 749 | 769 | 746 | 758 | 5,200 | 758 |
| 2025-08-04 | 784 | 784 | 740 | 753 | 12,400 | 753 |
| 2025-08-01 | 841 | 841 | 777 | 778 | 20,500 | 778 |
| 2025-07-31 | 801 | 845 | 800 | 845 | 22,600 | 845 |
| 2025-07-30 | 799 | 805 | 792 | 802 | 14,900 | 802 |
| 2025-07-29 | 779 | 798 | 770 | 798 | 11,900 | 798 |
| 2025-07-28 | 789 | 790 | 773 | 779 | 23,400 | 779 |
| 2025-07-25 | 742 | 799 | 742 | 785 | 25,000 | 785 |
| 2025-07-24 | 743 | 748 | 741 | 745 | 7,900 | 745 |
| 2025-07-23 | 745 | 751 | 739 | 743 | 12,200 | 743 |
| 2025-07-22 | 730 | 750 | 730 | 743 | 14,200 | 743 |
| 2025-07-18 | 735 | 735 | 730 | 734 | 4,400 | 734 |
| 2025-07-17 | 728 | 735 | 728 | 735 | 5,900 | 735 |
| 2025-07-16 | 727 | 728 | 725 | 727 | 2,200 | 727 |
| 2025-07-15 | 720 | 727 | 711 | 727 | 7,600 | 727 |
| 2025-07-14 | 722 | 727 | 722 | 722 | 4,500 | 722 |
| 2025-07-11 | 722 | 724 | 704 | 721 | 5,400 | 721 |
| 2025-07-10 | 727 | 730 | 721 | 722 | 5,300 | 722 |
| 2025-07-09 | 711 | 726 | 711 | 726 | 7,400 | 726 |
| 2025-07-08 | 718 | 719 | 711 | 711 | 7,800 | 711 |
| 2025-07-07 | 703 | 718 | 702 | 718 | 5,300 | 718 |
| 2025-07-04 | 702 | 709 | 697 | 703 | 8,500 | 703 |
| 2025-07-03 | 686 | 702 | 686 | 702 | 4,500 | 702 |
| 2025-07-02 | 682 | 688 | 681 | 686 | 5,600 | 686 |
| 2025-07-01 | 684 | 689 | 680 | 681 | 5,000 | 681 |
| 2025-06-30 | 693 | 695 | 682 | 690 | 4,900 | 690 |
| 2025-06-27 | 701 | 702 | 684 | 690 | 9,400 | 690 |
| 2025-06-26 | 676 | 686 | 673 | 686 | 5,100 | 686 |
| 2025-06-25 | 685 | 686 | 665 | 686 | 3,600 | 686 |
| 2025-06-24 | 705 | 705 | 685 | 688 | 2,500 | 688 |
| 2025-06-23 | 720 | 720 | 705 | 705 | 8,500 | 705 |
| 2025-06-20 | 704 | 720 | 704 | 720 | 9,300 | 720 |
| 2025-06-19 | 700 | 705 | 698 | 704 | 6,700 | 704 |
| 2025-06-18 | 699 | 700 | 697 | 698 | 3,900 | 698 |
| 2025-06-17 | 697 | 699 | 697 | 699 | 2,600 | 699 |
| 2025-06-16 | 693 | 697 | 686 | 697 | 5,300 | 697 |
| 2025-06-13 | 691 | 693 | 690 | 693 | 4,700 | 693 |
| 2025-06-12 | 687 | 691 | 686 | 691 | 6,500 | 691 |
| 2025-06-11 | 677 | 686 | 677 | 686 | 7,200 | 686 |
| 2025-06-10 | 668 | 676 | 668 | 676 | 6,800 | 676 |
| 2025-06-09 | 665 | 668 | 665 | 668 | 1,700 | 668 |
| 2025-06-06 | 660 | 665 | 660 | 665 | 1,700 | 665 |
| 2025-06-05 | 660 | 660 | 660 | 660 | 800 | 660 |
| 2025-06-04 | 663 | 669 | 662 | 662 | 7,500 | 662 |
| 2025-06-03 | 662 | 665 | 661 | 665 | 5,300 | 665 |
| 2025-06-02 | 657 | 662 | 657 | 662 | 4,100 | 662 |
| 2025-05-30 | 651 | 657 | 651 | 657 | 3,700 | 657 |
| 2025-05-29 | 658 | 660 | 651 | 651 | 7,900 | 651 |
| 2025-05-28 | 655 | 657 | 654 | 657 | 5,700 | 657 |
| 2025-05-27 | 650 | 652 | 650 | 652 | 3,000 | 652 |
| 2025-05-26 | 650 | 651 | 650 | 650 | 3,700 | 650 |
| 2025-05-23 | 655 | 655 | 648 | 649 | 2,400 | 649 |
| 2025-05-22 | 657 | 657 | 651 | 655 | 4,700 | 655 |
| 2025-05-21 | 650 | 658 | 650 | 657 | 4,100 | 657 |
| 2025-05-20 | 645 | 650 | 645 | 650 | 3,900 | 650 |
| 2025-05-19 | 640 | 644 | 638 | 644 | 5,100 | 644 |
| 2025-05-16 | 633 | 640 | 633 | 640 | 7,500 | 640 |
| 2025-05-15 | 630 | 631 | 628 | 631 | 3,600 | 631 |
| 2025-05-14 | 620 | 628 | 620 | 628 | 2,700 | 628 |
| 2025-05-13 | 625 | 628 | 618 | 621 | 2,700 | 621 |
| 2025-05-12 | 627 | 627 | 617 | 619 | 3,100 | 619 |
| 2025-05-09 | 631 | 631 | 626 | 627 | 2,500 | 627 |
| 2025-05-08 | 633 | 633 | 628 | 631 | 1,700 | 631 |
| 2025-05-07 | 646 | 646 | 632 | 633 | 4,000 | 633 |
| 2025-05-02 | 655 | 660 | 646 | 646 | 6,000 | 646 |
| 2025-05-01 | 650 | 650 | 647 | 650 | 1,500 | 650 |
| 2025-04-30 | 660 | 660 | 650 | 650 | 3,900 | 650 |
| 2025-04-28 | 646 | 660 | 645 | 660 | 8,200 | 660 |
| 2025-04-25 | 645 | 652 | 645 | 652 | 5,400 | 652 |
| 2025-04-24 | 651 | 651 | 645 | 645 | 2,700 | 645 |
| 2025-04-23 | 659 | 659 | 645 | 651 | 4,500 | 651 |
| 2025-04-22 | 653 | 656 | 652 | 655 | 5,600 | 655 |
| 2025-04-21 | 652 | 652 | 645 | 652 | 2,000 | 652 |
| 2025-04-18 | 654 | 654 | 645 | 652 | 2,900 | 652 |
| 2025-04-17 | 646 | 654 | 639 | 654 | 4,500 | 654 |
| 2025-04-16 | 647 | 648 | 646 | 646 | 2,500 | 646 |
| 2025-04-15 | 648 | 648 | 635 | 642 | 4,100 | 642 |
| 2025-04-14 | 646 | 655 | 646 | 648 | 7,000 | 648 |
| 2025-04-11 | 636 | 639 | 621 | 637 | 7,300 | 637 |
| 2025-04-10 | 645 | 653 | 636 | 636 | 9,000 | 636 |
| 2025-04-09 | 634 | 636 | 627 | 633 | 7,200 | 633 |
| 2025-04-08 | 606 | 637 | 606 | 631 | 11,500 | 631 |
| 2025-04-07 | 614 | 614 | 588 | 591 | 28,400 | 591 |
| 2025-04-04 | 645 | 649 | 613 | 614 | 17,500 | 614 |
| 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