1. HOME >
  2. 株価時系列 >
  3. 7444 >
  4. 2023年

7444 ハリマ共和物産(株) 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
2023-12-292,3042,3282,2632,2843,5002,284
2023-12-282,3002,3382,2972,3341,5002,334
2023-12-272,2062,3402,2062,33910,2002,339
2023-12-262,2002,3002,1502,2518,5002,251
2023-12-252,1252,2002,1252,2009,8002,200
2023-12-222,0762,1362,0762,13612,0002,136
2023-12-212,0542,0742,0162,0742,7002,074
2023-12-202,0672,0902,0332,0541,1002,054
2023-12-192,0382,0902,0372,0674,9002,067
2023-12-182,0202,0492,0172,0384,3002,038
2023-12-152,0332,0392,0142,0394,2002,039
2023-12-142,0302,0322,0062,0322,7002,032
2023-12-132,0242,0302,0102,0302,5002,030
2023-12-122,0102,0301,9842,0244,3002,024
2023-12-112,0362,0361,9411,9935,4001,993
2023-12-082,0202,0381,9992,0363,4002,036
2023-12-072,0312,0392,0082,0333,3002,033
2023-12-062,0382,0382,0002,0315,5002,031
2023-12-052,0162,0482,0162,0389,0002,038
2023-12-042,0402,0422,0022,0274,7002,027
2023-12-012,0432,0432,0222,0424,2002,042
2023-11-302,0372,0432,0092,0386,0002,038
2023-11-291,9902,0371,9772,0355,2002,035
2023-11-282,0362,0371,9842,0033,0002,003
2023-11-271,9462,0351,9352,02116,0002,021
2023-11-241,9551,9551,9501,9503001,950
2023-11-221,9561,9591,9561,9592001,959
2023-11-211,9481,9711,9331,9716,2001,971
2023-11-201,9131,9721,9131,9596,9001,959
2023-11-171,8031,9141,7991,91315,2001,913
2023-11-161,8281,8281,8021,8221,2001,822
2023-11-151,8801,8801,8431,8432,1001,843
2023-11-141,8391,8881,7351,87023,5001,870
2023-11-131,8351,9221,8011,90625,9001,906
2023-11-101,7501,8401,7401,8378,8001,837
2023-11-091,7601,7621,7491,7627001,762
2023-11-081,7781,7781,7451,7607001,760
2023-11-071,7791,7791,7521,7742,7001,774
2023-11-061,7501,7851,7161,7835,8001,783
2023-11-021,7341,7471,7061,7479,1001,747
2023-11-011,6971,7391,6901,7307,8001,730
2023-10-311,6591,6951,6591,6943,1001,694
2023-10-301,6621,6841,6621,6841,1001,684
2023-10-271,6781,6931,6551,6861,1001,686
2023-10-261,6841,6861,6601,6791,1001,679
2023-10-251,6951,6951,6841,6871,1001,687
2023-10-241,6851,6971,6581,6794,5001,679
2023-10-231,6651,6961,6651,6855,3001,685
2023-10-201,6551,6701,6541,6542,0001,654
2023-10-191,6521,6631,6391,6621,5001,662
2023-10-181,6381,6601,6381,6577,7001,657
2023-10-171,6551,6551,6401,6422,2001,642
2023-10-161,6461,6661,6391,6572,7001,657
2023-10-131,6251,6671,6251,64628,9001,646
2023-10-121,6451,6601,6361,6602,8001,660
2023-10-111,6501,6501,6111,6441,6001,644
2023-10-101,6261,6501,6251,6485,1001,648
2023-10-061,6111,6451,6111,6252,1001,625
2023-10-051,6231,6261,6171,6182,9001,618
2023-10-041,6051,6201,5891,6006,4001,600
2023-10-031,6611,6611,6111,6153,8001,615
2023-10-021,6441,6611,6441,6614,7001,661
2023-09-291,6621,6621,6391,6479001,647
2023-09-281,6591,6601,6471,6601,4001,660
2023-09-271,6521,6651,6511,6637001,663
2023-09-261,6611,6681,6601,6681,1001,668
2023-09-251,6641,6641,6601,6606001,660
2023-09-221,6631,6711,6601,6714,2001,671
2023-09-211,6761,6801,6711,6744,0001,674
2023-09-201,6861,6861,6671,6821,7001,682
2023-09-191,6781,6861,6771,6822,3001,682
2023-09-151,6731,6871,6541,6786,2001,678
2023-09-141,6731,6731,6651,6721,4001,672
2023-09-131,6521,6641,6501,6648001,664
2023-09-121,6651,6721,6501,6513,2001,651
2023-09-111,6691,6721,6571,6674,0001,667
2023-09-081,6301,6681,6301,6652,4001,665
2023-09-071,6301,6551,6271,6352,8001,635
2023-09-061,6651,6791,6071,66810,9001,668
2023-09-051,6611,6611,6511,6595001,659
2023-09-041,6661,6661,6461,6641,3001,664
2023-09-011,6471,6711,6411,6711,3001,671
2023-08-311,6661,6661,6311,6511,4001,651
2023-08-301,6691,6711,6541,6666001,666
2023-08-291,6611,6761,6491,6698,3001,669
2023-08-281,6481,6611,6311,6617,1001,661
2023-08-251,6371,6431,6351,6421,3001,642
2023-08-241,6471,6481,6321,6483,9001,648
2023-08-231,6471,6471,6291,6476,6001,647
2023-08-221,6201,6511,6201,63817,6001,638
2023-08-211,5861,6081,5711,60115,8001,601
2023-08-181,5821,5881,5771,5889,6001,588
2023-08-171,5711,5811,5701,5717,8001,571
2023-08-161,5791,5841,5751,5775,4001,577
2023-08-151,5841,5841,5791,5813,9001,581
2023-08-141,5811,5891,5741,5859,8001,585
2023-08-101,5821,5991,5731,59419,7001,594
2023-08-091,5891,5891,5781,5813,1001,581
2023-08-081,5761,5891,5751,58520,6001,585
2023-08-071,5891,5891,5711,5714,2001,571
2023-08-041,5771,5801,5721,5792,0001,579
2023-08-031,5801,5891,5721,57743,2001,577
2023-08-021,5901,5901,5841,5846,2001,584
2023-08-011,5901,5901,5831,5903,6001,590
2023-07-311,5901,5901,5851,59013,7001,590
2023-07-281,5881,5921,5801,5908,1001,590
2023-07-271,5891,5891,5821,5862,0001,586
2023-07-261,5871,5951,5871,5892,3001,589
2023-07-251,5951,5991,5951,5955,4001,595
2023-07-241,5881,6001,5881,5923,8001,592
2023-07-211,5911,5911,5871,5875001,587
2023-07-201,5821,5911,5811,5919001,591
2023-07-191,5951,5951,5601,5896,4001,589
2023-07-181,6081,6221,5951,5952,2001,595
2023-07-141,6101,6211,6081,60810,4001,608
2023-07-131,6181,6211,6021,6211,8001,621
2023-07-121,6191,6221,6141,6142,7001,614
2023-07-111,6201,6251,6151,6155,1001,615
2023-07-101,6031,6121,5911,6124,4001,612
2023-07-071,5721,6021,5721,5862,2001,586
2023-07-061,6001,6041,5951,5956,1001,595
2023-07-051,5981,6031,5981,6002,5001,600
2023-07-041,6041,6051,5911,5933,0001,593
2023-07-031,5921,5921,5891,59110,2001,591
2023-06-301,5911,5921,5881,5924,6001,592
2023-06-291,5921,5951,5851,5917,6001,591
2023-06-281,5941,5941,5851,5903,2001,590
2023-06-271,5901,5951,5511,59212,2001,592
2023-06-261,5861,6081,5861,5899,7001,589
2023-06-231,6101,6101,5941,6022,2001,602
2023-06-221,6121,6221,6071,6103,3001,610
2023-06-211,6131,6131,6081,6126001,612
2023-06-201,5991,6171,5951,6043,7001,604
2023-06-191,6081,6151,5991,5993,0001,599
2023-06-161,6021,6191,6021,6145,0001,614
2023-06-151,5871,6001,5871,59710,8001,597
2023-06-141,5791,5871,5781,5853,2001,585
2023-06-131,5801,5881,5771,5797,7001,579
2023-06-121,5601,5751,5561,5756,3001,575
2023-06-091,5641,5651,5561,5582,2001,558
2023-06-081,5451,5641,5451,5646,5001,564
2023-06-071,5451,5481,5441,5454,7001,545
2023-06-061,5451,5451,5321,5438,4001,543
2023-06-051,5451,5491,5451,5456,9001,545
2023-06-021,5381,5451,5381,5402,8001,540
2023-06-011,5311,5371,5271,5372,6001,537
2023-05-311,5401,5401,5311,5313,8001,531
2023-05-301,5491,5491,5351,5407,7001,540
2023-05-291,5511,5511,5401,5497,5001,549
2023-05-261,5571,5631,5461,54813,9001,548
2023-05-251,5481,5571,5401,55716,2001,557
2023-05-241,5501,5571,5461,54813,4001,548
2023-05-231,5281,5591,5271,556130,7001,556
2023-05-221,5671,6361,5671,5754,8001,575
2023-05-191,5701,6001,5631,5824,9001,582
2023-05-181,5751,5771,5601,5709,1001,570
2023-05-171,5781,5841,5751,5754,3001,575
2023-05-161,5981,5981,5811,5845,0001,584
2023-05-151,6101,6171,6001,60111,9001,601
2023-05-121,7191,7281,6311,6507,8001,650
2023-05-111,7131,7191,7011,7156001,715
2023-05-101,6981,7141,6981,7054001,705
2023-05-091,6961,6981,6781,6988001,698
2023-05-081,6901,7001,6811,7005001,700
2023-05-021,6761,7081,6761,68726,1001,687
2023-05-011,6661,6911,6661,6913001,691
2023-04-281,6991,6991,6771,6977001,697
2023-04-271,6971,6971,6961,6964001,696
2023-04-261,6971,6971,6971,6971001,697
2023-04-251,6991,6991,6991,6992,1001,699
2023-04-241,6601,6931,6601,67422,0001,674
2023-04-21---1,671-1,671
2023-04-20---1,671-1,671
2023-04-191,6701,6721,6651,6712,5001,671
2023-04-18---1,665-1,665
2023-04-171,6901,6901,6651,6651,0001,665
2023-04-141,6901,6901,6901,6901,3001,690
2023-04-131,6901,6911,6901,6917001,691
2023-04-121,6751,6751,6751,6755001,675
2023-04-111,6881,6881,6611,6671,1001,667
2023-04-101,6701,6791,6651,6791,8001,679
2023-04-071,6611,6611,6611,6611001,661
2023-04-061,6501,6751,6481,6602,9001,660
2023-04-051,6391,6671,6361,6361,4001,636
2023-04-04---1,655-1,655
2023-04-031,6601,6801,6421,6552,2001,655
2023-03-311,6441,6671,6321,6362,4001,636
2023-03-301,6371,6371,6241,6245001,624
2023-03-29---1,640-1,640
2023-03-281,6371,6401,6111,6401,3001,640
2023-03-271,6501,6501,6211,6213001,621
2023-03-241,6591,6591,6381,6387001,638
2023-03-231,6461,6511,6461,6496001,649
2023-03-221,6241,6261,6221,6225001,622
2023-03-201,6611,6641,6241,6244001,624
2023-03-171,6401,6491,6401,6491,6001,649
2023-03-161,6381,6381,6381,6381001,638
2023-03-151,6201,6381,6191,6383,5001,638
2023-03-141,6111,6181,6111,6182,0001,618
2023-03-131,6401,6401,6111,6119001,611
2023-03-101,6451,6451,6451,6455001,645
2023-03-091,6251,6601,6251,6451,7001,645
2023-03-081,6231,6251,6231,6257001,625
2023-03-07---1,623-1,623
2023-03-06---1,623-1,623
2023-03-031,6201,6231,6201,6233001,623
2023-03-02---1,625-1,625
2023-03-011,6251,6251,6251,6252001,625
2023-02-281,6401,6401,6401,6402001,640
2023-02-27---1,631-1,631
2023-02-241,6221,6311,6221,6314,3001,631
2023-02-22---1,625-1,625
2023-02-211,6251,6251,6251,6251001,625
2023-02-20---1,634-1,634
2023-02-171,6341,6341,6341,6341001,634
2023-02-161,6251,6251,6211,6252,0001,625
2023-02-151,6451,6451,6451,6451,8001,645
2023-02-141,6651,6651,6431,6459001,645
2023-02-131,6501,6521,6161,6262,0001,626
2023-02-101,5791,6301,5791,6108,3001,610
2023-02-091,5801,5801,5801,5805001,580
2023-02-081,5601,5801,5601,5801,8001,580
2023-02-07---1,551-1,551
2023-02-061,5521,5521,5511,5512001,551
2023-02-03---1,558-1,558
2023-02-021,5581,5581,5581,5582001,558
2023-02-01---1,558-1,558
2023-01-31---1,558-1,558
2023-01-301,5601,5601,5581,5581,0001,558
2023-01-271,5701,5701,5541,5549001,554
2023-01-261,5681,5721,5681,5721,5001,572
2023-01-251,5651,5741,5651,5743001,574
2023-01-241,5731,5891,5731,5893001,589
2023-01-231,5701,5701,5681,5682001,568
2023-01-201,5631,5631,5501,5504001,550
2023-01-191,5661,6001,5631,5634001,563
2023-01-181,5611,5611,5601,5605001,560
2023-01-17---1,543-1,543
2023-01-16---1,543-1,543
2023-01-131,5701,5701,5431,5432,1001,543
2023-01-121,6001,6001,5801,5801,6001,580
2023-01-111,5801,6001,5671,6001,5001,600
2023-01-10---1,550-1,550
2023-01-061,5551,5601,5501,5506001,550
2023-01-051,5611,5611,5611,5611001,561
2023-01-041,5751,5751,5681,5687001,568

分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株