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 |
---|---|---|---|---|---|---|
2025-02-07 | 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