7416 (株)はるやまホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	439	439	437	439	10,400	439
2022-12-29	435	439	433	439	11,600	439
2022-12-28	433	435	431	435	23,800	435
2022-12-27	433	434	430	433	19,800	433
2022-12-26	432	433	431	433	10,800	433
2022-12-23	432	433	430	433	11,900	433
2022-12-22	431	433	430	432	10,000	432
2022-12-21	432	436	430	430	15,600	430
2022-12-20	436	437	431	432	18,000	432
2022-12-19	439	439	436	436	10,000	436
2022-12-16	439	439	437	437	13,500	437
2022-12-15	439	439	438	439	10,600	439
2022-12-14	439	440	436	439	12,100	439
2022-12-13	438	439	436	436	13,000	436
2022-12-12	438	439	437	438	9,200	438
2022-12-09	433	437	433	437	10,200	437
2022-12-08	435	435	430	431	13,200	431
2022-12-07	434	436	434	434	8,700	434
2022-12-06	435	436	434	434	13,400	434
2022-12-05	435	435	430	433	12,500	433
2022-12-02	433	433	428	432	23,100	432
2022-12-01	437	437	431	433	15,900	433
2022-11-30	438	439	436	436	9,100	436
2022-11-29	437	442	436	437	18,300	437
2022-11-28	441	441	437	438	21,600	438
2022-11-25	440	440	438	439	22,800	439
2022-11-24	439	440	437	440	20,000	440
2022-11-22	439	441	434	436	32,600	436
2022-11-21	439	440	438	438	16,500	438
2022-11-18	436	438	435	436	12,300	436
2022-11-17	433	436	433	434	7,200	434
2022-11-16	439	439	434	434	15,600	434
2022-11-15	435	439	435	439	18,500	439
2022-11-14	439	439	435	436	9,400	436
2022-11-11	438	438	432	435	18,900	435
2022-11-10	433	434	431	431	9,800	431
2022-11-09	438	438	432	434	10,600	434
2022-11-08	437	438	433	435	18,200	435
2022-11-07	434	436	431	433	21,300	433
2022-11-04	425	433	425	426	28,600	426
2022-11-02	416	430	416	426	30,300	426
2022-11-01	414	422	413	415	26,300	415
2022-10-31	426	427	413	413	37,700	413
2022-10-28	434	434	417	420	141,100	420
2022-10-27	434	434	428	430	18,900	430
2022-10-26	427	434	427	434	28,800	434
2022-10-25	421	427	421	427	13,100	427
2022-10-24	431	431	420	421	19,800	421
2022-10-21	420	432	418	427	42,200	427
2022-10-20	417	421	414	417	25,500	417
2022-10-19	418	423	413	417	23,100	417
2022-10-18	416	420	412	419	28,500	419
2022-10-17	406	413	404	410	13,900	410
2022-10-14	406	415	406	406	28,400	406
2022-10-13	422	422	402	402	41,600	402
2022-10-12	418	426	415	426	50,500	426
2022-10-11	411	419	411	419	31,600	419
2022-10-07	409	412	408	410	18,100	410
2022-10-06	410	414	409	411	13,600	411
2022-10-05	413	415	408	410	20,700	410
2022-10-04	407	413	405	413	27,800	413
2022-10-03	400	402	396	399	13,700	399
2022-09-30	407	409	400	400	14,800	400
2022-09-29	407	410	404	408	15,900	408
2022-09-28	404	411	397	411	37,200	411
2022-09-27	399	403	398	401	13,800	401
2022-09-26	400	402	399	399	37,200	399
2022-09-22	405	407	401	402	33,300	402
2022-09-21	411	411	406	406	18,500	406
2022-09-20	408	410	407	408	14,500	408
2022-09-16	408	411	407	407	23,400	407
2022-09-15	408	412	407	412	21,100	412
2022-09-14	413	413	408	408	40,100	408
2022-09-13	416	420	414	414	30,500	414
2022-09-12	419	421	415	416	18,200	416
2022-09-09	418	420	415	419	26,000	419
2022-09-08	422	424	418	418	24,700	418
2022-09-07	421	422	415	420	28,600	420
2022-09-06	425	428	420	420	31,200	420
2022-09-05	427	428	421	426	33,900	426
2022-09-02	432	434	427	427	56,500	427
2022-09-01	436	437	432	432	41,900	432
2022-08-31	437	440	436	436	8,500	436
2022-08-30	437	442	433	442	23,200	442
2022-08-29	439	440	434	434	28,300	434
2022-08-26	444	444	440	443	19,300	443
2022-08-25	441	445	438	445	24,700	445
2022-08-24	435	441	433	441	31,000	441
2022-08-23	439	439	435	436	13,400	436
2022-08-22	438	441	434	441	37,000	441
2022-08-19	438	440	436	438	23,700	438
2022-08-18	438	449	434	436	76,000	436
2022-08-17	444	444	438	439	33,000	439
2022-08-16	448	448	440	441	42,400	441
2022-08-15	443	447	439	447	42,700	447
2022-08-12	440	443	436	443	33,300	443
2022-08-10	434	436	432	435	39,600	435
2022-08-09	438	438	433	434	17,500	434
2022-08-08	435	437	434	435	13,700	435
2022-08-05	434	437	434	437	14,200	437
2022-08-04	434	438	434	437	9,600	437
2022-08-03	437	437	434	435	21,600	435
2022-08-02	439	439	435	436	24,800	436
2022-08-01	440	442	436	439	27,300	439
2022-07-29	446	446	437	438	21,100	438
2022-07-28	440	450	435	450	58,300	450
2022-07-27	448	448	439	442	37,900	442
2022-07-26	440	448	438	444	44,000	444
2022-07-25	440	442	436	437	26,100	437
2022-07-22	436	439	435	437	28,300	437
2022-07-21	438	442	437	437	12,800	437
2022-07-20	442	445	437	438	27,300	438
2022-07-19	442	443	435	437	25,000	437
2022-07-15	446	446	436	440	24,200	440
2022-07-14	438	445	437	445	14,700	445
2022-07-13	436	443	436	439	11,700	439
2022-07-12	447	447	435	435	26,500	435
2022-07-11	442	449	442	447	37,800	447
2022-07-08	451	455	442	442	29,400	442
2022-07-07	445	456	445	454	23,700	454
2022-07-06	453	457	448	449	14,600	449
2022-07-05	446	461	446	458	22,100	458
2022-07-04	440	447	440	445	12,000	445
2022-07-01	448	453	436	438	23,000	438
2022-06-30	468	468	448	448	33,000	448
2022-06-29	460	466	452	466	44,200	466
2022-06-28	452	462	452	460	20,700	460
2022-06-27	452	452	447	449	4,300	449
2022-06-24	452	455	447	447	15,200	447
2022-06-23	444	450	443	448	13,100	448
2022-06-22	443	443	436	440	10,200	440
2022-06-21	430	442	430	439	14,700	439
2022-06-20	443	443	427	429	22,600	429
2022-06-17	432	439	432	436	26,200	436
2022-06-16	440	445	436	441	22,300	441
2022-06-15	445	447	431	431	31,300	431
2022-06-14	443	448	438	445	35,000	445
2022-06-13	453	453	445	447	36,900	447
2022-06-10	473	473	456	456	33,500	456
2022-06-09	464	481	461	481	35,100	481
2022-06-08	476	476	465	465	29,300	465
2022-06-07	476	479	473	475	9,500	475
2022-06-06	479	479	473	475	13,000	475
2022-06-03	481	484	475	481	16,000	481
2022-06-02	491	491	478	480	17,400	480
2022-06-01	475	491	475	491	15,900	491
2022-05-31	490	490	473	477	30,900	477
2022-05-30	472	494	469	494	67,600	494
2022-05-27	463	467	459	467	16,500	467
2022-05-26	455	461	455	457	31,900	457
2022-05-25	445	447	442	447	13,400	447
2022-05-24	451	451	443	449	12,200	449
2022-05-23	448	452	445	451	28,300	451
2022-05-20	448	448	441	444	20,700	444
2022-05-19	440	452	435	448	31,800	448
2022-05-18	456	457	445	447	14,300	447
2022-05-17	456	458	446	456	35,000	456
2022-05-16	446	456	443	455	25,200	455
2022-05-13	431	444	431	443	22,500	443
2022-05-12	444	444	430	431	43,000	431
2022-05-11	450	451	445	446	17,200	446
2022-05-10	451	460	445	453	15,700	453
2022-05-09	462	462	455	455	9,100	455
2022-05-06	473	476	462	462	13,800	462
2022-05-02	461	480	461	473	14,300	473
2022-04-28	461	467	451	467	13,200	467
2022-04-27	450	461	445	461	48,000	461
2022-04-26	453	454	451	453	10,600	453
2022-04-25	462	462	451	451	16,500	451
2022-04-22	481	481	466	467	11,600	467
2022-04-21	474	485	474	484	16,400	484
2022-04-20	473	474	465	474	12,700	474
2022-04-19	458	473	454	465	39,100	465
2022-04-18	451	465	450	461	20,000	461
2022-04-15	454	468	451	451	43,900	451
2022-04-14	470	471	453	454	51,700	454
2022-04-13	481	483	465	469	36,700	469
2022-04-12	483	490	475	477	18,700	477
2022-04-11	497	501	480	483	28,500	483
2022-04-08	496	497	487	497	26,100	497
2022-04-07	519	519	496	496	28,300	496
2022-04-06	525	528	520	520	12,200	520
2022-04-05	532	532	527	532	17,400	532
2022-04-04	527	527	522	525	12,200	525
2022-04-01	527	530	521	530	22,300	530
2022-03-31	525	531	524	530	27,200	530
2022-03-30	518	531	506	531	196,800	531
2022-03-29	530	532	525	526	226,300	526
2022-03-28	534	540	530	540	38,300	540
2022-03-25	540	544	533	533	38,100	533
2022-03-24	534	535	529	534	22,300	534
2022-03-23	539	543	535	536	34,700	536
2022-03-22	537	540	529	529	33,600	529
2022-03-18	526	529	521	529	32,500	529
2022-03-17	504	535	504	524	164,900	524
2022-03-16	554	558	552	558	10,200	558
2022-03-15	540	551	539	550	16,800	550
2022-03-14	532	543	532	536	18,600	536
2022-03-11	538	541	527	527	26,400	527
2022-03-10	525	544	524	544	54,800	544
2022-03-09	520	526	510	510	62,500	510
2022-03-08	519	521	513	518	69,000	518
2022-03-07	524	524	505	516	42,100	516
2022-03-04	538	540	522	524	25,000	524
2022-03-03	529	538	526	538	26,400	538
2022-03-02	535	535	518	523	38,700	523
2022-03-01	565	565	541	542	30,300	542
2022-02-28	561	564	553	557	29,200	557
2022-02-25	564	567	553	566	99,100	566
2022-02-24	562	562	546	552	26,900	552
2022-02-22	553	568	553	561	21,500	561
2022-02-21	566	569	543	563	47,600	563
2022-02-18	533	557	533	556	75,200	556
2022-02-17	538	538	532	532	13,100	532
2022-02-16	538	539	531	534	10,400	534
2022-02-15	537	538	534	534	10,400	534
2022-02-14	524	535	524	534	16,500	534
2022-02-10	523	526	521	524	22,600	524
2022-02-09	518	522	512	522	13,300	522
2022-02-08	510	518	510	518	5,100	518
2022-02-07	512	515	510	510	11,500	510
2022-02-04	500	508	500	508	16,200	508
2022-02-03	511	511	500	501	13,600	501
2022-02-02	506	511	503	511	6,200	511
2022-02-01	508	508	500	504	6,000	504
2022-01-31	501	505	501	505	11,600	505
2022-01-28	499	503	496	503	30,100	503
2022-01-27	497	498	493	493	11,300	493
2022-01-26	498	499	496	496	6,700	496
2022-01-25	498	500	494	494	11,800	494
2022-01-24	497	500	495	498	10,800	498
2022-01-21	495	500	494	500	23,000	500
2022-01-20	494	497	494	495	9,600	495
2022-01-19	494	500	492	492	11,200	492
2022-01-18	488	510	488	495	10,100	495
2022-01-17	491	491	483	487	12,200	487
2022-01-14	481	492	480	489	32,200	489
2022-01-13	498	498	481	481	25,100	481
2022-01-12	500	500	490	498	9,400	498
2022-01-11	499	500	486	492	28,200	492
2022-01-07	513	515	494	496	40,600	496
2022-01-06	495	528	494	510	44,500	510
2022-01-05	523	527	499	502	34,000	502
2022-01-04	505	522	505	521	32,400	521

分割・併合履歴： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7416 (株)はるやまホールディングス の時系列データ [2022年度]

7416 (株)はるやまホールディングスの時系列データ [2022年度]