7416 (株)はるやまホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 567 | 574 | 567 | 572 | 10,900 | 572 |
| 2024-11-20 | 557 | 569 | 557 | 566 | 5,600 | 566 |
| 2024-11-19 | 549 | 562 | 549 | 552 | 10,600 | 552 |
| 2024-11-18 | 540 | 571 | 540 | 549 | 29,700 | 549 |
| 2024-11-15 | 570 | 570 | 533 | 535 | 16,700 | 535 |
| 2024-11-14 | 547 | 570 | 544 | 560 | 21,600 | 560 |
| 2024-11-13 | 526 | 551 | 526 | 538 | 19,300 | 538 |
| 2024-11-12 | 523 | 525 | 520 | 522 | 5,000 | 522 |
| 2024-11-11 | 520 | 522 | 518 | 522 | 6,900 | 522 |
| 2024-11-08 | 515 | 520 | 515 | 520 | 4,500 | 520 |
| 2024-11-07 | 517 | 520 | 516 | 516 | 5,100 | 516 |
| 2024-11-06 | 516 | 525 | 516 | 516 | 4,600 | 516 |
| 2024-11-05 | 525 | 529 | 516 | 516 | 7,000 | 516 |
| 2024-11-01 | 520 | 528 | 520 | 524 | 8,700 | 524 |
| 2024-10-31 | 502 | 519 | 498 | 519 | 24,500 | 519 |
| 2024-10-30 | 516 | 519 | 498 | 498 | 132,000 | 498 |
| 2024-10-29 | 526 | 527 | 520 | 520 | 12,700 | 520 |
| 2024-10-28 | 529 | 530 | 524 | 527 | 9,900 | 527 |
| 2024-10-25 | 522 | 528 | 515 | 528 | 14,900 | 528 |
| 2024-10-24 | 540 | 540 | 520 | 520 | 19,600 | 520 |
| 2024-10-23 | 544 | 546 | 540 | 540 | 5,400 | 540 |
| 2024-10-22 | 551 | 554 | 540 | 540 | 11,600 | 540 |
| 2024-10-21 | 559 | 560 | 550 | 550 | 10,300 | 550 |
| 2024-10-18 | 565 | 565 | 555 | 555 | 10,200 | 555 |
| 2024-10-17 | 566 | 568 | 565 | 565 | 4,600 | 565 |
| 2024-10-16 | 566 | 569 | 565 | 568 | 3,700 | 568 |
| 2024-10-15 | 575 | 575 | 567 | 567 | 5,600 | 567 |
| 2024-10-11 | 570 | 573 | 568 | 568 | 6,100 | 568 |
| 2024-10-10 | 575 | 575 | 570 | 573 | 2,900 | 573 |
| 2024-10-09 | 575 | 576 | 570 | 571 | 4,000 | 571 |
| 2024-10-08 | 571 | 573 | 570 | 570 | 4,200 | 570 |
| 2024-10-07 | 572 | 575 | 570 | 570 | 5,300 | 570 |
| 2024-10-04 | 575 | 576 | 572 | 572 | 3,100 | 572 |
| 2024-10-03 | 576 | 577 | 575 | 575 | 2,100 | 575 |
| 2024-10-02 | 579 | 580 | 575 | 575 | 3,200 | 575 |
| 2024-10-01 | 575 | 580 | 575 | 579 | 1,700 | 579 |
| 2024-09-30 | 576 | 579 | 575 | 578 | 4,500 | 578 |
| 2024-09-27 | 586 | 586 | 578 | 578 | 22,800 | 578 |
| 2024-09-26 | 590 | 590 | 577 | 590 | 61,600 | 590 |
| 2024-09-25 | 580 | 580 | 575 | 577 | 9,500 | 577 |
| 2024-09-24 | 585 | 585 | 575 | 579 | 14,300 | 579 |
| 2024-09-20 | 576 | 578 | 576 | 578 | 5,000 | 578 |
| 2024-09-19 | 580 | 580 | 575 | 576 | 2,200 | 576 |
| 2024-09-18 | 578 | 579 | 572 | 579 | 2,500 | 579 |
| 2024-09-17 | 577 | 578 | 573 | 576 | 4,000 | 576 |
| 2024-09-13 | 571 | 576 | 570 | 576 | 4,700 | 576 |
| 2024-09-12 | 573 | 578 | 572 | 578 | 2,600 | 578 |
| 2024-09-11 | 574 | 576 | 571 | 572 | 3,500 | 572 |
| 2024-09-10 | 576 | 579 | 575 | 579 | 3,200 | 579 |
| 2024-09-09 | 572 | 575 | 571 | 574 | 1,900 | 574 |
| 2024-09-06 | 573 | 575 | 572 | 572 | 2,200 | 572 |
| 2024-09-05 | 577 | 577 | 570 | 571 | 5,900 | 571 |
| 2024-09-04 | 575 | 577 | 570 | 577 | 7,000 | 577 |
| 2024-09-03 | 579 | 579 | 575 | 575 | 2,600 | 575 |
| 2024-09-02 | 583 | 583 | 575 | 575 | 3,500 | 575 |
| 2024-08-30 | 583 | 583 | 579 | 579 | 4,300 | 579 |
| 2024-08-29 | 586 | 586 | 581 | 581 | 7,600 | 581 |
| 2024-08-28 | 585 | 585 | 581 | 585 | 3,400 | 585 |
| 2024-08-27 | 579 | 584 | 579 | 584 | 4,700 | 584 |
| 2024-08-26 | 579 | 580 | 576 | 578 | 3,700 | 578 |
| 2024-08-23 | 573 | 578 | 573 | 574 | 3,700 | 574 |
| 2024-08-22 | 572 | 575 | 572 | 573 | 3,300 | 573 |
| 2024-08-21 | 576 | 578 | 572 | 572 | 3,200 | 572 |
| 2024-08-20 | 575 | 576 | 572 | 576 | 4,600 | 576 |
| 2024-08-19 | 579 | 579 | 573 | 575 | 3,200 | 575 |
| 2024-08-16 | 583 | 583 | 572 | 573 | 3,800 | 573 |
| 2024-08-15 | 573 | 579 | 570 | 572 | 3,800 | 572 |
| 2024-08-14 | 570 | 579 | 570 | 571 | 3,100 | 571 |
| 2024-08-13 | 562 | 576 | 562 | 569 | 4,600 | 569 |
| 2024-08-09 | 572 | 583 | 562 | 562 | 8,900 | 562 |
| 2024-08-08 | 565 | 571 | 565 | 568 | 3,700 | 568 |
| 2024-08-07 | 550 | 573 | 550 | 564 | 9,200 | 564 |
| 2024-08-06 | 515 | 559 | 515 | 547 | 17,300 | 547 |
| 2024-08-05 | 560 | 566 | 503 | 503 | 33,700 | 503 |
| 2024-08-02 | 588 | 588 | 571 | 571 | 25,400 | 571 |
| 2024-08-01 | 590 | 594 | 586 | 589 | 5,000 | 589 |
| 2024-07-31 | 575 | 594 | 573 | 592 | 38,400 | 592 |
| 2024-07-30 | 612 | 615 | 568 | 568 | 99,400 | 568 |
| 2024-07-29 | 619 | 619 | 610 | 615 | 6,600 | 615 |
| 2024-07-26 | 609 | 615 | 606 | 611 | 22,600 | 611 |
| 2024-07-25 | 600 | 608 | 600 | 604 | 11,900 | 604 |
| 2024-07-24 | 608 | 608 | 601 | 604 | 5,100 | 604 |
| 2024-07-23 | 603 | 608 | 600 | 607 | 10,700 | 607 |
| 2024-07-22 | 598 | 603 | 598 | 603 | 4,600 | 603 |
| 2024-07-19 | 597 | 602 | 596 | 602 | 3,200 | 602 |
| 2024-07-18 | 601 | 602 | 597 | 602 | 3,600 | 602 |
| 2024-07-17 | 601 | 601 | 595 | 599 | 5,700 | 599 |
| 2024-07-16 | 600 | 602 | 594 | 599 | 7,800 | 599 |
| 2024-07-12 | 596 | 601 | 592 | 600 | 5,300 | 600 |
| 2024-07-11 | 595 | 598 | 591 | 592 | 9,100 | 592 |
| 2024-07-10 | 596 | 600 | 595 | 595 | 6,100 | 595 |
| 2024-07-09 | 600 | 603 | 596 | 596 | 9,100 | 596 |
| 2024-07-08 | 603 | 605 | 600 | 600 | 5,700 | 600 |
| 2024-07-05 | 603 | 604 | 600 | 603 | 5,600 | 603 |
| 2024-07-04 | 603 | 606 | 602 | 605 | 4,600 | 605 |
| 2024-07-03 | 606 | 608 | 602 | 602 | 5,300 | 602 |
| 2024-07-02 | 605 | 607 | 605 | 606 | 6,900 | 606 |
| 2024-07-01 | 609 | 609 | 606 | 606 | 12,500 | 606 |
| 2024-06-28 | 602 | 607 | 602 | 607 | 15,700 | 607 |
| 2024-06-27 | 599 | 600 | 597 | 600 | 4,600 | 600 |
| 2024-06-26 | 598 | 598 | 595 | 598 | 4,100 | 598 |
| 2024-06-25 | 592 | 597 | 592 | 594 | 2,600 | 594 |
| 2024-06-24 | 597 | 597 | 592 | 592 | 3,400 | 592 |
| 2024-06-21 | 595 | 597 | 590 | 593 | 5,300 | 593 |
| 2024-06-20 | 593 | 595 | 591 | 592 | 4,500 | 592 |
| 2024-06-19 | 593 | 594 | 591 | 593 | 3,100 | 593 |
| 2024-06-18 | 593 | 593 | 589 | 590 | 3,300 | 590 |
| 2024-06-17 | 594 | 594 | 585 | 592 | 5,100 | 592 |
| 2024-06-14 | 585 | 592 | 585 | 591 | 6,300 | 591 |
| 2024-06-13 | 594 | 594 | 585 | 585 | 6,000 | 585 |
| 2024-06-12 | 594 | 594 | 589 | 592 | 4,100 | 592 |
| 2024-06-11 | 590 | 594 | 589 | 592 | 6,100 | 592 |
| 2024-06-10 | 587 | 590 | 587 | 590 | 2,100 | 590 |
| 2024-06-07 | 590 | 592 | 587 | 587 | 3,300 | 587 |
| 2024-06-06 | 590 | 592 | 589 | 590 | 3,800 | 590 |
| 2024-06-05 | 595 | 595 | 591 | 591 | 2,600 | 591 |
| 2024-06-04 | 599 | 599 | 592 | 595 | 5,600 | 595 |
| 2024-06-03 | 599 | 599 | 593 | 598 | 4,900 | 598 |
| 2024-05-31 | 592 | 595 | 590 | 595 | 4,800 | 595 |
| 2024-05-30 | 584 | 591 | 583 | 591 | 7,600 | 591 |
| 2024-05-29 | 590 | 591 | 581 | 581 | 9,500 | 581 |
| 2024-05-28 | 597 | 597 | 590 | 590 | 4,600 | 590 |
| 2024-05-27 | 590 | 594 | 588 | 593 | 5,400 | 593 |
| 2024-05-24 | 590 | 591 | 587 | 587 | 5,200 | 587 |
| 2024-05-23 | 586 | 590 | 586 | 589 | 3,400 | 589 |
| 2024-05-22 | 590 | 593 | 585 | 585 | 7,100 | 585 |
| 2024-05-21 | 595 | 598 | 590 | 590 | 7,900 | 590 |
| 2024-05-20 | 593 | 598 | 593 | 597 | 3,500 | 597 |
| 2024-05-17 | 587 | 592 | 585 | 592 | 6,200 | 592 |
| 2024-05-16 | 595 | 595 | 581 | 587 | 12,400 | 587 |
| 2024-05-15 | 613 | 613 | 595 | 599 | 16,700 | 599 |
| 2024-05-14 | 600 | 604 | 597 | 604 | 3,300 | 604 |
| 2024-05-13 | 600 | 604 | 597 | 600 | 8,900 | 600 |
| 2024-05-10 | 609 | 609 | 600 | 603 | 9,200 | 603 |
| 2024-05-09 | 603 | 608 | 597 | 605 | 22,400 | 605 |
| 2024-05-08 | 595 | 599 | 594 | 596 | 7,900 | 596 |
| 2024-05-07 | 605 | 605 | 594 | 595 | 13,500 | 595 |
| 2024-05-02 | 603 | 606 | 600 | 600 | 8,300 | 600 |
| 2024-05-01 | 596 | 600 | 591 | 598 | 9,000 | 598 |
| 2024-04-30 | 586 | 597 | 586 | 596 | 21,600 | 596 |
| 2024-04-26 | 602 | 602 | 581 | 581 | 84,000 | 581 |
| 2024-04-25 | 615 | 615 | 602 | 612 | 11,500 | 612 |
| 2024-04-24 | 620 | 620 | 612 | 612 | 8,200 | 612 |
| 2024-04-23 | 604 | 617 | 604 | 615 | 7,900 | 615 |
| 2024-04-22 | 596 | 620 | 596 | 604 | 30,800 | 604 |
| 2024-04-19 | 595 | 596 | 587 | 590 | 15,200 | 590 |
| 2024-04-18 | 586 | 606 | 586 | 596 | 23,700 | 596 |
| 2024-04-17 | 595 | 595 | 582 | 586 | 15,400 | 586 |
| 2024-04-16 | 597 | 601 | 585 | 590 | 33,000 | 590 |
| 2024-04-15 | 598 | 603 | 591 | 597 | 16,200 | 597 |
| 2024-04-12 | 599 | 599 | 595 | 599 | 11,600 | 599 |
| 2024-04-11 | 599 | 600 | 595 | 600 | 7,100 | 600 |
| 2024-04-10 | 591 | 603 | 591 | 600 | 13,800 | 600 |
| 2024-04-09 | 608 | 608 | 592 | 593 | 21,700 | 593 |
| 2024-04-08 | 607 | 610 | 602 | 604 | 16,800 | 604 |
| 2024-04-05 | 612 | 612 | 605 | 607 | 9,900 | 607 |
| 2024-04-04 | 623 | 623 | 611 | 617 | 15,600 | 617 |
| 2024-04-03 | 605 | 624 | 602 | 616 | 28,500 | 616 |
| 2024-04-02 | 612 | 613 | 594 | 604 | 38,300 | 604 |
| 2024-04-01 | 623 | 623 | 613 | 613 | 30,800 | 613 |
| 2024-03-29 | 630 | 637 | 622 | 626 | 32,800 | 626 |
| 2024-03-28 | 633 | 646 | 625 | 628 | 102,800 | 628 |
| 2024-03-27 | 666 | 668 | 660 | 668 | 253,000 | 668 |
| 2024-03-26 | 662 | 665 | 657 | 659 | 79,100 | 659 |
| 2024-03-25 | 660 | 661 | 653 | 657 | 93,200 | 657 |
| 2024-03-22 | 669 | 669 | 656 | 661 | 58,800 | 661 |
| 2024-03-21 | 670 | 672 | 659 | 661 | 46,600 | 661 |
| 2024-03-19 | 665 | 668 | 659 | 661 | 34,500 | 661 |
| 2024-03-18 | 663 | 667 | 661 | 663 | 25,600 | 663 |
| 2024-03-15 | 660 | 660 | 653 | 653 | 23,300 | 653 |
| 2024-03-14 | 658 | 662 | 651 | 657 | 24,300 | 657 |
| 2024-03-13 | 665 | 679 | 657 | 657 | 36,900 | 657 |
| 2024-03-12 | 660 | 662 | 652 | 658 | 24,000 | 658 |
| 2024-03-11 | 651 | 668 | 651 | 652 | 67,900 | 652 |
| 2024-03-08 | 646 | 647 | 643 | 646 | 18,100 | 646 |
| 2024-03-07 | 641 | 648 | 639 | 642 | 22,200 | 642 |
| 2024-03-06 | 632 | 640 | 631 | 639 | 20,800 | 639 |
| 2024-03-05 | 624 | 629 | 622 | 629 | 20,500 | 629 |
| 2024-03-04 | 621 | 622 | 616 | 621 | 27,100 | 621 |
| 2024-03-01 | 610 | 619 | 610 | 619 | 25,500 | 619 |
| 2024-02-29 | 603 | 613 | 603 | 609 | 39,100 | 609 |
| 2024-02-28 | 600 | 604 | 598 | 598 | 18,100 | 598 |
| 2024-02-27 | 598 | 600 | 595 | 600 | 11,800 | 600 |
| 2024-02-26 | 610 | 610 | 592 | 597 | 27,700 | 597 |
| 2024-02-22 | 610 | 610 | 601 | 601 | 13,400 | 601 |
| 2024-02-21 | 600 | 609 | 598 | 604 | 22,100 | 604 |
| 2024-02-20 | 599 | 603 | 596 | 598 | 13,400 | 598 |
| 2024-02-19 | 596 | 600 | 595 | 595 | 9,600 | 595 |
| 2024-02-16 | 590 | 596 | 590 | 591 | 9,300 | 591 |
| 2024-02-15 | 599 | 599 | 590 | 590 | 17,500 | 590 |
| 2024-02-14 | 598 | 600 | 592 | 599 | 16,900 | 599 |
| 2024-02-13 | 595 | 598 | 595 | 596 | 12,300 | 596 |
| 2024-02-09 | 597 | 600 | 595 | 595 | 7,800 | 595 |
| 2024-02-08 | 598 | 599 | 595 | 595 | 8,900 | 595 |
| 2024-02-07 | 598 | 599 | 595 | 596 | 9,600 | 596 |
| 2024-02-06 | 600 | 600 | 596 | 596 | 12,500 | 596 |
| 2024-02-05 | 599 | 599 | 594 | 596 | 15,100 | 596 |
| 2024-02-02 | 590 | 600 | 590 | 594 | 9,800 | 594 |
| 2024-02-01 | 592 | 593 | 589 | 589 | 14,200 | 589 |
| 2024-01-31 | 592 | 596 | 588 | 589 | 27,000 | 589 |
| 2024-01-30 | 605 | 611 | 589 | 589 | 108,200 | 589 |
| 2024-01-29 | 592 | 600 | 591 | 600 | 14,800 | 600 |
| 2024-01-26 | 597 | 597 | 590 | 590 | 15,700 | 590 |
| 2024-01-25 | 597 | 600 | 593 | 593 | 15,200 | 593 |
| 2024-01-24 | 595 | 596 | 590 | 593 | 9,400 | 593 |
| 2024-01-23 | 594 | 595 | 587 | 590 | 14,700 | 590 |
| 2024-01-22 | 578 | 595 | 578 | 589 | 23,900 | 589 |
| 2024-01-19 | 590 | 591 | 578 | 578 | 28,900 | 578 |
| 2024-01-18 | 600 | 602 | 590 | 590 | 20,000 | 590 |
| 2024-01-17 | 600 | 603 | 598 | 598 | 13,500 | 598 |
| 2024-01-16 | 599 | 603 | 591 | 598 | 14,400 | 598 |
| 2024-01-15 | 590 | 603 | 585 | 594 | 27,400 | 594 |
| 2024-01-12 | 602 | 602 | 580 | 586 | 41,900 | 586 |
| 2024-01-11 | 615 | 615 | 602 | 603 | 26,800 | 603 |
| 2024-01-10 | 640 | 643 | 617 | 617 | 33,400 | 617 |
| 2024-01-09 | 628 | 644 | 626 | 637 | 26,300 | 637 |
| 2024-01-05 | 601 | 625 | 601 | 625 | 36,400 | 625 |
| 2024-01-04 | 592 | 600 | 587 | 600 | 24,100 | 600 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
