7416 (株)はるやまホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	580	592	580	588	17,600	588
2023-12-28	590	590	577	580	25,700	580
2023-12-27	577	584	575	583	15,000	583
2023-12-26	569	577	569	577	8,400	577
2023-12-25	584	584	565	569	22,900	569
2023-12-22	574	585	572	585	16,900	585
2023-12-21	560	577	560	570	41,600	570
2023-12-20	567	590	564	590	20,300	590
2023-12-19	555	562	550	562	14,200	562
2023-12-18	550	554	548	554	8,000	554
2023-12-15	548	550	546	548	12,900	548
2023-12-14	546	547	543	547	6,400	547
2023-12-13	546	547	543	544	10,300	544
2023-12-12	542	546	541	546	16,500	546
2023-12-11	538	541	537	540	17,000	540
2023-12-08	536	539	536	536	9,600	536
2023-12-07	538	539	536	537	6,600	537
2023-12-06	536	539	536	539	5,300	539
2023-12-05	536	538	535	536	6,400	536
2023-12-04	537	538	535	536	7,300	536
2023-12-01	528	534	526	534	11,900	534
2023-11-30	528	528	526	528	5,900	528
2023-11-29	533	534	525	528	13,600	528
2023-11-28	537	537	531	533	9,500	533
2023-11-27	530	535	529	535	10,100	535
2023-11-24	525	528	524	528	6,000	528
2023-11-22	523	525	522	525	6,000	525
2023-11-21	522	524	522	522	2,600	522
2023-11-20	525	527	522	522	6,000	522
2023-11-17	527	527	522	525	6,300	525
2023-11-16	526	527	523	523	5,900	523
2023-11-15	528	529	524	524	5,400	524
2023-11-14	527	530	525	525	7,100	525
2023-11-13	534	534	527	527	7,700	527
2023-11-10	529	534	526	534	6,300	534
2023-11-09	530	530	528	529	2,500	529
2023-11-08	530	530	525	527	3,600	527
2023-11-07	533	533	529	529	4,100	529
2023-11-06	534	538	528	533	12,300	533
2023-11-02	534	534	530	534	7,800	534
2023-11-01	530	535	527	534	9,000	534
2023-10-31	517	530	517	528	10,100	528
2023-10-30	527	530	515	515	48,000	515
2023-10-27	538	538	527	529	11,300	529
2023-10-26	520	538	520	538	20,400	538
2023-10-25	518	520	516	519	6,700	519
2023-10-24	517	518	510	515	11,400	515
2023-10-23	515	517	515	515	6,600	515
2023-10-20	512	517	512	515	4,000	515
2023-10-19	515	517	512	512	5,000	512
2023-10-18	514	518	513	515	9,000	515
2023-10-17	510	514	510	512	6,700	512
2023-10-16	512	518	510	510	9,400	510
2023-10-13	520	520	510	515	13,300	515
2023-10-12	522	523	517	518	12,300	518
2023-10-11	533	533	523	524	11,400	524
2023-10-10	524	530	522	530	12,200	530
2023-10-06	515	524	514	524	9,500	524
2023-10-05	505	517	505	517	12,300	517
2023-10-04	511	514	503	503	16,100	503
2023-10-03	521	523	517	517	8,700	517
2023-10-02	534	534	521	521	12,000	521
2023-09-29	534	535	532	534	5,900	534
2023-09-28	538	538	528	532	12,400	532
2023-09-27	532	539	524	538	19,000	538
2023-09-26	527	534	527	531	6,100	531
2023-09-25	535	535	526	527	17,200	527
2023-09-22	533	540	532	535	8,800	535
2023-09-21	529	538	529	532	25,600	532
2023-09-20	528	531	528	528	13,300	528
2023-09-19	523	528	522	528	14,500	528
2023-09-15	522	523	521	522	8,800	522
2023-09-14	521	522	520	522	3,900	522
2023-09-13	519	521	518	520	5,300	520
2023-09-12	523	523	517	519	4,200	519
2023-09-11	521	523	516	518	7,600	518
2023-09-08	516	520	516	519	9,100	519
2023-09-07	520	520	517	519	7,500	519
2023-09-06	520	520	518	520	8,300	520
2023-09-05	520	520	515	520	8,500	520
2023-09-04	518	520	515	520	11,900	520
2023-09-01	511	514	510	514	10,500	514
2023-08-31	510	511	509	511	7,000	511
2023-08-30	510	511	508	508	5,700	508
2023-08-29	510	512	508	510	10,100	510
2023-08-28	511	512	509	510	9,600	510
2023-08-25	507	510	507	509	6,300	509
2023-08-24	506	510	505	507	11,500	507
2023-08-23	501	504	501	504	7,100	504
2023-08-22	500	502	500	501	6,600	501
2023-08-21	495	499	495	497	9,100	497
2023-08-18	495	495	492	493	7,700	493
2023-08-17	497	497	492	493	10,500	493
2023-08-16	494	497	492	495	9,900	495
2023-08-15	500	500	493	495	29,300	495
2023-08-14	498	503	497	500	37,800	500
2023-08-10	500	501	498	501	31,800	501
2023-08-09	502	503	500	500	12,600	500
2023-08-08	502	503	501	501	9,900	501
2023-08-07	504	504	501	502	11,100	502
2023-08-04	503	504	503	503	5,200	503
2023-08-03	505	505	501	503	16,700	503
2023-08-02	505	507	503	505	10,400	505
2023-08-01	505	506	503	504	11,300	504
2023-07-31	508	508	503	504	10,400	504
2023-07-28	514	514	501	504	92,800	504
2023-07-27	509	512	508	512	11,500	512
2023-07-26	511	511	509	509	7,600	509
2023-07-25	509	511	508	510	9,400	510
2023-07-24	511	511	508	508	9,300	508
2023-07-21	507	511	507	508	9,600	508
2023-07-20	505	507	504	507	12,100	507
2023-07-19	503	505	501	502	9,500	502
2023-07-18	503	504	500	500	13,100	500
2023-07-14	501	503	500	501	9,700	501
2023-07-13	505	505	500	502	11,200	502
2023-07-12	507	507	501	501	18,300	501
2023-07-11	510	510	502	503	19,100	503
2023-07-10	509	509	506	508	11,600	508
2023-07-07	509	509	505	505	11,800	505
2023-07-06	515	515	508	509	13,800	509
2023-07-05	515	520	515	515	27,100	515
2023-07-04	515	516	511	514	11,700	514
2023-07-03	509	513	509	510	9,600	510
2023-06-30	509	512	508	508	13,300	508
2023-06-29	514	514	502	508	12,300	508
2023-06-28	515	515	508	512	19,500	512
2023-06-27	500	512	499	512	19,100	512
2023-06-26	498	499	494	497	13,000	497
2023-06-23	498	498	491	493	17,100	493
2023-06-22	498	500	488	491	46,800	491
2023-06-21	478	483	478	480	7,900	480
2023-06-20	478	482	477	478	10,500	478
2023-06-19	481	484	476	478	18,100	478
2023-06-16	481	483	476	480	20,900	480
2023-06-15	476	482	476	476	12,900	476
2023-06-14	475	481	475	476	12,100	476
2023-06-13	485	485	476	476	13,500	476
2023-06-12	478	482	473	480	17,400	480
2023-06-09	466	470	462	470	24,500	470
2023-06-08	476	476	465	466	23,300	466
2023-06-07	477	479	471	471	12,100	471
2023-06-06	475	479	473	473	11,400	473
2023-06-05	481	482	476	478	9,100	478
2023-06-02	470	476	469	473	10,400	473
2023-06-01	465	472	465	465	18,100	465
2023-05-31	471	471	465	465	18,200	465
2023-05-30	490	491	473	473	31,300	473
2023-05-29	490	494	489	489	5,800	489
2023-05-26	500	500	489	489	13,800	489
2023-05-25	491	497	490	497	9,700	497
2023-05-24	502	503	492	492	15,300	492
2023-05-23	510	510	500	502	14,300	502
2023-05-22	508	511	507	508	7,600	508
2023-05-19	510	510	506	506	8,300	506
2023-05-18	519	519	508	508	16,500	508
2023-05-17	513	514	507	514	12,500	514
2023-05-16	535	535	506	508	33,400	508
2023-05-15	519	536	514	536	32,900	536
2023-05-12	518	518	511	514	10,800	514
2023-05-11	521	522	516	519	17,200	519
2023-05-10	511	530	511	525	58,600	525
2023-05-09	502	507	502	507	6,800	507
2023-05-08	500	504	499	504	9,000	504
2023-05-02	498	500	495	498	9,500	498
2023-05-01	500	500	495	498	12,300	498
2023-04-28	500	500	490	495	20,500	495
2023-04-27	498	498	487	487	70,600	487
2023-04-26	482	496	482	491	34,400	491
2023-04-25	474	481	473	481	13,500	481
2023-04-24	470	472	468	471	8,800	471
2023-04-21	469	469	466	467	7,000	467
2023-04-20	464	469	463	468	9,700	468
2023-04-19	464	466	461	464	10,900	464
2023-04-18	465	465	460	463	8,300	463
2023-04-17	466	466	460	464	8,000	464
2023-04-14	467	467	461	465	9,200	465
2023-04-13	468	468	463	467	7,200	467
2023-04-12	470	470	464	468	14,300	468
2023-04-11	465	471	460	471	19,000	471
2023-04-10	455	465	454	465	19,800	465
2023-04-07	462	465	455	458	20,300	458
2023-04-06	455	470	455	470	21,900	470
2023-04-05	460	460	453	459	25,500	459
2023-04-04	469	474	464	465	29,500	465
2023-04-03	475	477	468	473	22,700	473
2023-03-31	483	483	467	478	33,700	478
2023-03-30	494	507	479	488	126,800	488
2023-03-29	513	524	512	516	224,400	516
2023-03-28	505	513	502	509	96,000	509
2023-03-27	492	503	491	502	64,700	502
2023-03-24	492	492	489	492	21,600	492
2023-03-23	490	492	489	492	15,700	492
2023-03-22	490	492	489	492	13,800	492
2023-03-20	492	493	487	487	13,700	487
2023-03-17	492	492	490	492	13,400	492
2023-03-16	485	490	475	490	24,300	490
2023-03-15	481	488	479	486	16,200	486
2023-03-14	480	480	470	479	15,000	479
2023-03-13	481	483	472	480	27,300	480
2023-03-10	492	492	484	484	29,500	484
2023-03-09	486	490	484	490	24,300	490
2023-03-08	482	484	481	484	14,800	484
2023-03-07	477	482	477	482	22,800	482
2023-03-06	473	476	473	476	14,900	476
2023-03-03	473	475	471	473	14,100	473
2023-03-02	468	476	468	470	25,800	470
2023-03-01	460	465	460	465	12,500	465
2023-02-28	458	463	458	460	16,100	460
2023-02-27	453	457	453	457	18,300	457
2023-02-24	448	449	446	448	11,300	448
2023-02-22	447	447	445	445	9,600	445
2023-02-21	446	447	445	447	9,400	447
2023-02-20	445	446	443	446	11,400	446
2023-02-17	441	442	440	442	6,600	442
2023-02-16	440	441	438	440	14,300	440
2023-02-15	439	439	438	439	8,900	439
2023-02-14	439	440	438	439	6,700	439
2023-02-13	439	440	435	438	20,100	438
2023-02-10	439	440	438	439	12,200	439
2023-02-09	439	440	437	438	12,400	438
2023-02-08	439	439	437	437	4,400	437
2023-02-07	438	438	437	437	4,000	437
2023-02-06	436	438	436	437	6,900	437
2023-02-03	434	436	433	436	8,400	436
2023-02-02	432	435	431	433	6,000	433
2023-02-01	432	433	431	432	10,800	432
2023-01-31	431	433	430	431	12,100	431
2023-01-30	435	435	430	430	69,100	430
2023-01-27	438	438	432	432	16,600	432
2023-01-26	433	434	432	433	11,500	433
2023-01-25	436	436	432	433	12,500	433
2023-01-24	431	434	431	432	12,900	432
2023-01-23	433	433	431	431	11,100	431
2023-01-20	430	432	430	430	7,800	430
2023-01-19	430	432	430	430	12,100	430
2023-01-18	431	433	430	430	15,400	430
2023-01-17	434	435	431	431	14,300	431
2023-01-16	434	434	431	431	13,500	431
2023-01-13	434	436	432	432	11,400	432
2023-01-12	437	437	433	433	10,800	433
2023-01-11	435	436	434	436	7,900	436
2023-01-10	437	437	434	434	12,600	434
2023-01-06	437	437	435	437	8,800	437
2023-01-05	437	438	434	435	12,300	435
2023-01-04	439	439	437	438	16,000	438

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

7416 (株)はるやまホールディングス の時系列データ [2023年度]

7416 (株)はるやまホールディングスの時系列データ [2023年度]