7444 ハリマ共和物産(株) 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 | 1,915 | 1,929 | 1,890 | 1,926 | 4,900 | 1,926 |
2025-02-06 | 1,907 | 1,926 | 1,907 | 1,915 | 600 | 1,915 |
2025-02-05 | 1,883 | 1,890 | 1,883 | 1,890 | 300 | 1,890 |
2025-02-04 | 1,890 | 1,890 | 1,880 | 1,890 | 2,800 | 1,890 |
2025-02-03 | 1,930 | 1,930 | 1,930 | 1,930 | 200 | 1,930 |
2025-01-31 | 1,910 | 1,927 | 1,896 | 1,920 | 1,900 | 1,920 |
2025-01-30 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,910 |
2025-01-29 | 1,901 | 1,901 | 1,901 | 1,901 | 200 | 1,901 |
2025-01-28 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
2025-01-27 | 1,900 | 1,900 | 1,900 | 1,900 | 1,400 | 1,900 |
2025-01-24 | - | - | - | 1,890 | - | 1,890 |
2025-01-23 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
2025-01-22 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
2025-01-21 | - | - | - | 1,891 | - | 1,891 |
2025-01-20 | 1,891 | 1,891 | 1,891 | 1,891 | 100 | 1,891 |
2025-01-17 | 1,895 | 1,895 | 1,888 | 1,888 | 600 | 1,888 |
2025-01-16 | 1,895 | 1,900 | 1,891 | 1,898 | 600 | 1,898 |
2025-01-15 | 1,910 | 1,929 | 1,910 | 1,929 | 1,500 | 1,929 |
2025-01-14 | 1,912 | 1,913 | 1,888 | 1,900 | 2,200 | 1,900 |
2025-01-10 | 1,919 | 1,919 | 1,918 | 1,918 | 200 | 1,918 |
2025-01-09 | 1,924 | 1,924 | 1,916 | 1,919 | 400 | 1,919 |
2025-01-08 | 1,913 | 1,920 | 1,913 | 1,920 | 400 | 1,920 |
2025-01-07 | 1,904 | 1,910 | 1,902 | 1,910 | 400 | 1,910 |
2025-01-06 | 1,915 | 1,915 | 1,902 | 1,904 | 2,600 | 1,904 |
分割・併合履歴 : [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株