7561 (株)ハークスレイ 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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 696 | 696 | 686 | 693 | 11,800 | 693 |
| 2025-05-07 | 668 | 700 | 668 | 697 | 41,300 | 697 |
| 2025-05-02 | 682 | 683 | 670 | 671 | 13,200 | 671 |
| 2025-05-01 | 677 | 684 | 677 | 680 | 14,000 | 680 |
| 2025-04-30 | 673 | 677 | 669 | 677 | 30,600 | 677 |
| 2025-04-28 | 672 | 676 | 671 | 674 | 12,000 | 674 |
| 2025-04-25 | 683 | 683 | 672 | 672 | 20,600 | 672 |
| 2025-04-24 | 687 | 687 | 678 | 684 | 10,700 | 684 |
| 2025-04-23 | 685 | 689 | 681 | 681 | 18,400 | 681 |
| 2025-04-22 | 687 | 695 | 676 | 677 | 29,900 | 677 |
| 2025-04-21 | 679 | 694 | 673 | 692 | 45,900 | 692 |
| 2025-04-18 | 656 | 684 | 654 | 680 | 53,300 | 680 |
| 2025-04-17 | 647 | 660 | 644 | 658 | 19,200 | 658 |
| 2025-04-16 | 664 | 664 | 644 | 644 | 57,600 | 644 |
| 2025-04-15 | 654 | 662 | 640 | 660 | 73,100 | 660 |
| 2025-04-14 | 617 | 656 | 617 | 646 | 191,200 | 646 |
| 2025-04-11 | 598 | 625 | 597 | 617 | 67,200 | 617 |
| 2025-04-10 | 635 | 638 | 615 | 618 | 46,100 | 618 |
| 2025-04-09 | 606 | 606 | 580 | 597 | 70,600 | 597 |
| 2025-04-08 | 595 | 620 | 595 | 606 | 102,900 | 606 |
| 2025-04-07 | 585 | 592 | 569 | 580 | 101,200 | 580 |
| 2025-04-04 | 634 | 640 | 605 | 625 | 100,900 | 625 |
| 2025-04-03 | 650 | 659 | 642 | 651 | 30,000 | 651 |
| 2025-04-02 | 668 | 672 | 655 | 655 | 82,200 | 655 |
| 2025-04-01 | 672 | 678 | 668 | 668 | 15,400 | 668 |
| 2025-03-31 | 675 | 677 | 668 | 668 | 36,000 | 668 |
| 2025-03-28 | 670 | 689 | 670 | 683 | 45,400 | 683 |
| 2025-03-27 | 708 | 710 | 695 | 700 | 64,900 | 700 |
| 2025-03-26 | 716 | 716 | 711 | 716 | 10,100 | 716 |
| 2025-03-25 | 719 | 720 | 709 | 711 | 10,400 | 711 |
| 2025-03-24 | 722 | 722 | 710 | 712 | 19,000 | 712 |
| 2025-03-21 | 705 | 740 | 704 | 719 | 60,700 | 719 |
| 2025-03-19 | 704 | 710 | 700 | 701 | 24,400 | 701 |
| 2025-03-18 | 695 | 700 | 691 | 700 | 17,400 | 700 |
| 2025-03-17 | 690 | 695 | 688 | 693 | 19,100 | 693 |
| 2025-03-14 | 682 | 687 | 681 | 687 | 20,300 | 687 |
| 2025-03-13 | 680 | 686 | 680 | 685 | 4,800 | 685 |
| 2025-03-12 | 681 | 684 | 678 | 679 | 16,000 | 679 |
| 2025-03-11 | 681 | 681 | 673 | 678 | 12,000 | 678 |
| 2025-03-10 | 681 | 682 | 677 | 681 | 15,300 | 681 |
| 2025-03-07 | 672 | 677 | 672 | 675 | 15,700 | 675 |
| 2025-03-06 | 671 | 674 | 670 | 671 | 10,900 | 671 |
| 2025-03-05 | 671 | 674 | 670 | 674 | 6,100 | 674 |
| 2025-03-04 | 669 | 671 | 668 | 670 | 5,000 | 670 |
| 2025-03-03 | 671 | 671 | 668 | 669 | 10,000 | 669 |
| 2025-02-28 | 674 | 675 | 667 | 670 | 19,500 | 670 |
| 2025-02-27 | 673 | 678 | 673 | 678 | 3,000 | 678 |
| 2025-02-26 | 676 | 681 | 674 | 674 | 6,300 | 674 |
| 2025-02-25 | 671 | 679 | 671 | 678 | 19,500 | 678 |
| 2025-02-21 | 678 | 678 | 675 | 678 | 4,200 | 678 |
| 2025-02-20 | 676 | 679 | 673 | 674 | 12,500 | 674 |
| 2025-02-19 | 678 | 678 | 675 | 678 | 10,100 | 678 |
| 2025-02-18 | 673 | 679 | 672 | 677 | 38,300 | 677 |
| 2025-02-17 | 680 | 680 | 671 | 671 | 17,600 | 671 |
| 2025-02-14 | 681 | 685 | 678 | 679 | 14,700 | 679 |
| 2025-02-13 | 678 | 688 | 676 | 686 | 34,000 | 686 |
| 2025-02-12 | 694 | 710 | 678 | 678 | 107,200 | 678 |
| 2025-02-10 | 684 | 686 | 679 | 684 | 49,100 | 684 |
| 2025-02-07 | 689 | 689 | 676 | 684 | 16,300 | 684 |
| 2025-02-06 | 672 | 685 | 672 | 685 | 27,900 | 685 |
| 2025-02-05 | 673 | 675 | 670 | 671 | 8,700 | 671 |
| 2025-02-04 | 677 | 677 | 669 | 673 | 15,800 | 673 |
| 2025-02-03 | 672 | 675 | 671 | 671 | 10,400 | 671 |
| 2025-01-31 | 670 | 677 | 666 | 672 | 16,700 | 672 |
| 2025-01-30 | 680 | 681 | 664 | 664 | 142,200 | 664 |
| 2025-01-29 | 677 | 685 | 677 | 683 | 11,900 | 683 |
| 2025-01-28 | 677 | 684 | 677 | 681 | 14,300 | 681 |
| 2025-01-27 | 679 | 682 | 679 | 682 | 8,700 | 682 |
| 2025-01-24 | 677 | 683 | 670 | 672 | 26,100 | 672 |
| 2025-01-23 | 667 | 677 | 665 | 677 | 17,100 | 677 |
| 2025-01-22 | 668 | 671 | 666 | 666 | 10,400 | 666 |
| 2025-01-21 | 667 | 668 | 666 | 668 | 8,200 | 668 |
| 2025-01-20 | 667 | 670 | 663 | 668 | 19,700 | 668 |
| 2025-01-17 | 670 | 670 | 662 | 667 | 31,000 | 667 |
| 2025-01-16 | 673 | 673 | 665 | 669 | 37,300 | 669 |
| 2025-01-15 | 678 | 683 | 671 | 672 | 11,200 | 672 |
| 2025-01-14 | 671 | 679 | 666 | 678 | 100,700 | 678 |
| 2025-01-10 | 679 | 685 | 677 | 679 | 17,100 | 679 |
| 2025-01-09 | 695 | 695 | 681 | 681 | 15,400 | 681 |
| 2025-01-08 | 699 | 700 | 692 | 692 | 16,000 | 692 |
| 2025-01-07 | 703 | 703 | 698 | 700 | 16,400 | 700 |
| 2025-01-06 | 698 | 703 | 696 | 701 | 23,000 | 701 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2004-03-26]1株→1.3株 [2000-03-28]1株→1.2株