7561 (株)ハークスレイの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	875	878	872	875	5,100	437.50
2020-12-29	880	886	868	882	16,600	441
2020-12-28	865	879	860	879	22,400	439.50
2020-12-25	874	874	863	864	11,900	432
2020-12-24	876	880	869	869	9,800	434.50
2020-12-23	883	883	875	875	4,200	437.50
2020-12-22	888	888	875	883	13,300	441.50
2020-12-21	892	892	888	890	10,500	445
2020-12-18	891	895	891	892	3,800	446
2020-12-17	893	898	891	891	10,100	445.50
2020-12-16	897	899	893	893	4,700	446.50
2020-12-15	902	904	897	898	7,200	449
2020-12-14	899	901	897	899	7,800	449.50
2020-12-11	896	900	895	900	14,200	450
2020-12-10	903	905	891	892	20,700	446
2020-12-09	906	906	901	902	4,900	451
2020-12-08	902	907	901	906	4,400	453
2020-12-07	907	909	902	902	7,200	451
2020-12-04	910	913	906	906	5,800	453
2020-12-03	905	915	905	915	6,500	457.50
2020-12-02	910	911	903	907	9,600	453.50
2020-12-01	915	915	908	908	5,400	454
2020-11-30	920	920	914	914	6,700	457
2020-11-27	906	919	906	919	10,700	459.50
2020-11-26	908	915	907	915	9,600	457.50
2020-11-25	914	914	905	905	6,000	452.50
2020-11-24	910	914	906	913	17,600	456.50
2020-11-20	909	910	905	909	5,100	454.50
2020-11-19	913	913	906	910	8,700	455
2020-11-18	911	911	906	907	7,300	453.50
2020-11-17	909	917	909	911	6,600	455.50
2020-11-16	915	920	907	920	9,000	460
2020-11-13	911	916	907	916	9,500	458
2020-11-12	916	917	911	913	6,700	456.50
2020-11-11	919	925	916	925	9,300	462.50
2020-11-10	924	926	908	914	19,700	457
2020-11-09	924	925	909	909	9,600	454.50
2020-11-06	911	926	911	923	3,900	461.50
2020-11-05	913	913	908	911	4,700	455.50
2020-11-04	914	915	908	909	5,300	454.50
2020-11-02	918	919	908	908	5,300	454
2020-10-30	927	927	908	908	13,100	454
2020-10-29	930	930	922	927	6,300	463.50
2020-10-28	928	928	920	928	10,900	464
2020-10-27	929	934	924	934	8,300	467
2020-10-26	935	935	929	930	4,500	465
2020-10-23	933	935	929	932	7,100	466
2020-10-22	942	952	932	932	11,600	466
2020-10-21	940	948	940	942	2,400	471
2020-10-20	940	956	939	939	7,900	469.50
2020-10-19	952	957	950	952	2,600	476
2020-10-16	953	957	950	950	1,900	475
2020-10-15	958	960	952	955	2,300	477.50
2020-10-14	960	961	955	958	5,900	479
2020-10-13	967	967	961	961	2,700	480.50
2020-10-12	974	974	967	967	3,100	483.50
2020-10-09	975	980	971	974	2,500	487
2020-10-08	978	982	971	975	6,800	487.50
2020-10-07	971	977	971	977	1,600	488.50
2020-10-06	982	982	970	971	3,700	485.50
2020-10-05	977	988	974	978	4,900	489
2020-10-02	986	986	970	977	4,500	488.50
2020-09-30	985	990	967	987	13,000	493.50
2020-09-29	985	995	985	990	10,500	495
2020-09-28	987	993	972	993	10,200	496.50
2020-09-25	989	989	976	980	5,900	490
2020-09-24	993	993	980	980	4,200	490
2020-09-23	994	994	984	993	4,300	496.50
2020-09-18	991	996	987	996	6,700	498
2020-09-17	989	992	986	990	5,600	495
2020-09-16	985	991	984	989	8,600	494.50
2020-09-15	984	985	975	985	4,300	492.50
2020-09-14	985	989	983	984	4,900	492
2020-09-11	987	987	978	985	4,900	492.50
2020-09-10	986	986	971	980	14,400	490
2020-09-09	969	984	969	982	7,500	491
2020-09-08	980	986	975	984	11,300	492
2020-09-07	971	985	970	980	17,500	490
2020-09-04	971	974	971	971	2,000	485.50
2020-09-03	974	977	969	976	4,500	488
2020-09-02	972	973	968	970	3,500	485
2020-09-01	962	971	962	970	5,100	485
2020-08-31	967	968	960	965	6,700	482.50
2020-08-28	971	971	960	966	6,600	483
2020-08-27	974	974	960	965	6,000	482.50
2020-08-26	970	971	962	971	6,900	485.50
2020-08-25	985	985	970	971	3,600	485.50
2020-08-24	967	983	967	980	8,300	490
2020-08-21	962	974	960	967	3,600	483.50
2020-08-20	965	966	960	963	3,800	481.50
2020-08-19	963	968	962	962	1,600	481
2020-08-18	960	968	960	964	2,900	482
2020-08-17	962	973	960	960	6,600	480
2020-08-14	977	979	970	974	4,900	487
2020-08-13	960	978	960	965	19,500	482.50
2020-08-12	997	998	984	988	6,600	494
2020-08-11	974	989	974	989	3,500	494.50
2020-08-07	973	984	971	972	1,100	486
2020-08-06	980	983	975	980	2,000	490
2020-08-05	963	978	963	975	2,400	487.50
2020-08-04	948	978	948	978	4,700	489
2020-08-03	960	971	944	948	4,800	474
2020-07-31	979	979	950	950	5,300	475
2020-07-30	976	981	973	976	1,700	488
2020-07-29	991	991	973	973	6,200	486.50
2020-07-28	995	997	989	994	4,600	497
2020-07-27	1,003	1,003	991	997	6,600	498.50
2020-07-22	1,003	1,003	993	994	3,800	497
2020-07-21	1,014	1,014	996	1,003	3,600	501.50
2020-07-20	999	1,023	991	999	8,800	499.50
2020-07-17	1,000	1,004	999	999	5,700	499.50
2020-07-16	1,014	1,014	1,002	1,002	3,800	501
2020-07-15	1,020	1,020	1,002	1,006	6,200	503
2020-07-14	1,025	1,025	1,004	1,013	9,900	506.50
2020-07-13	1,014	1,030	1,013	1,025	11,000	512.50
2020-07-10	1,013	1,021	1,013	1,013	3,600	506.50
2020-07-09	1,015	1,019	1,012	1,012	2,900	506
2020-07-08	1,030	1,032	1,012	1,012	5,800	506
2020-07-07	1,021	1,034	1,014	1,032	6,300	516
2020-07-06	1,008	1,019	1,008	1,015	2,900	507.50
2020-07-03	1,025	1,028	1,001	1,008	12,900	504
2020-07-02	1,048	1,048	1,025	1,025	8,500	512.50
2020-07-01	1,055	1,055	1,032	1,032	8,300	516
2020-06-30	1,065	1,074	1,032	1,041	17,400	520.50
2020-06-29	1,034	1,079	1,027	1,061	22,600	530.50
2020-06-26	1,101	1,104	1,034	1,034	41,300	517
2020-06-25	1,077	1,135	1,074	1,107	58,000	553.50
2020-06-24	1,130	1,144	1,094	1,105	161,000	552.50
2020-06-23	1,010	1,014	1,006	1,010	1,300	505
2020-06-22	1,014	1,016	1,006	1,012	5,900	506
2020-06-19	1,000	1,013	1,000	1,012	6,300	506
2020-06-18	991	1,000	989	1,000	3,200	500
2020-06-17	995	1,001	995	997	4,800	498.50
2020-06-16	973	995	973	995	6,100	497.50
2020-06-15	996	1,004	960	960	11,400	480
2020-06-12	993	1,007	983	1,000	11,100	500
2020-06-11	1,013	1,014	1,008	1,008	5,100	504
2020-06-10	1,014	1,020	1,010	1,018	4,900	509
2020-06-09	1,029	1,030	1,010	1,011	6,300	505.50
2020-06-08	1,010	1,024	1,010	1,024	13,000	512
2020-06-05	1,019	1,020	1,007	1,008	7,400	504
2020-06-04	1,013	1,019	1,006	1,017	4,600	508.50
2020-06-03	1,020	1,023	1,011	1,012	9,600	506
2020-06-02	1,009	1,022	1,005	1,010	5,400	505
2020-06-01	1,010	1,015	1,004	1,009	5,500	504.50
2020-05-29	1,002	1,014	997	1,000	12,300	500
2020-05-28	987	999	985	997	21,100	498.50
2020-05-27	983	990	982	985	6,000	492.50
2020-05-26	1,001	1,001	982	982	14,700	491
2020-05-25	981	992	979	992	7,100	496
2020-05-22	987	989	975	977	6,400	488.50
2020-05-21	972	980	972	979	6,600	489.50
2020-05-20	969	977	963	977	11,300	488.50
2020-05-19	969	969	955	966	14,900	483
2020-05-18	964	964	945	959	15,100	479.50
2020-05-15	957	959	946	953	8,600	476.50
2020-05-14	970	973	940	946	73,700	473
2020-05-13	1,040	1,060	941	998	43,600	499
2020-05-12	1,039	1,045	1,025	1,044	13,400	522
2020-05-11	1,017	1,032	1,017	1,028	8,300	514
2020-05-08	1,014	1,016	1,010	1,015	11,200	507.50
2020-05-07	1,010	1,015	1,001	1,004	12,300	502
2020-05-01	1,028	1,031	1,000	1,007	10,000	503.50
2020-04-30	1,016	1,037	1,010	1,030	19,800	515
2020-04-28	1,008	1,016	998	1,010	15,500	505
2020-04-27	1,010	1,010	999	1,005	13,500	502.50
2020-04-24	996	1,017	979	997	29,600	498.50
2020-04-23	989	999	979	999	8,700	499.50
2020-04-22	1,004	1,004	979	982	15,200	491
2020-04-21	1,007	1,007	980	1,007	17,300	503.50
2020-04-20	1,005	1,027	1,003	1,004	14,200	502
2020-04-17	1,006	1,020	993	1,003	19,200	501.50
2020-04-16	996	1,004	980	1,002	14,500	501
2020-04-15	1,011	1,020	995	995	16,500	497.50
2020-04-14	1,001	1,025	1,001	1,006	16,100	503
2020-04-13	991	1,068	975	1,005	59,100	502.50
2020-04-10	999	1,009	969	979	33,800	489.50
2020-04-09	1,006	1,021	952	991	44,200	495.50
2020-04-08	980	1,002	965	991	26,200	495.50
2020-04-07	972	1,019	960	984	24,800	492
2020-04-06	946	975	935	958	34,500	479
2020-04-03	1,009	1,022	930	961	47,000	480.50
2020-04-02	1,006	1,045	983	1,012	36,500	506
2020-04-01	1,089	1,090	1,011	1,026	29,200	513
2020-03-31	1,153	1,159	1,074	1,089	13,300	544.50
2020-03-30	1,239	1,256	1,136	1,147	31,200	573.50
2020-03-27	1,268	1,274	1,239	1,274	20,300	637
2020-03-26	1,215	1,268	1,181	1,268	19,700	634
2020-03-25	1,238	1,239	1,187	1,224	13,700	612
2020-03-24	1,204	1,214	1,152	1,188	12,200	594
2020-03-23	1,135	1,213	1,135	1,205	27,400	602.50
2020-03-19	1,155	1,155	1,120	1,136	15,400	568
2020-03-18	1,172	1,212	1,156	1,157	18,800	578.50
2020-03-17	987	1,224	987	1,219	63,200	609.50
2020-03-16	990	1,137	990	1,137	32,900	568.50
2020-03-13	991	1,019	970	987	31,800	493.50
2020-03-12	1,061	1,081	1,033	1,067	14,400	533.50
2020-03-11	1,060	1,108	1,060	1,084	20,500	542
2020-03-10	998	1,080	990	1,080	20,100	540
2020-03-09	1,065	1,065	1,016	1,017	21,700	508.50
2020-03-06	1,112	1,112	1,066	1,075	15,800	537.50
2020-03-05	1,135	1,140	1,112	1,119	10,600	559.50
2020-03-04	1,084	1,124	1,080	1,112	12,800	556
2020-03-03	1,131	1,181	1,084	1,084	20,900	542
2020-03-02	1,014	1,162	1,010	1,116	31,300	558
2020-02-28	1,033	1,033	1,012	1,016	19,400	508
2020-02-27	1,092	1,092	1,043	1,045	18,200	522.50
2020-02-26	1,043	1,090	1,018	1,072	19,200	536
2020-02-25	1,100	1,106	1,044	1,060	41,600	530
2020-02-21	1,135	1,145	1,113	1,129	16,500	564.50
2020-02-20	1,182	1,193	1,131	1,135	14,800	567.50
2020-02-19	1,165	1,172	1,155	1,161	9,300	580.50
2020-02-18	1,186	1,186	1,153	1,153	4,300	576.50
2020-02-17	1,224	1,224	1,175	1,182	16,200	591
2020-02-14	1,254	1,260	1,228	1,249	6,000	624.50
2020-02-13	1,242	1,265	1,241	1,255	11,600	627.50
2020-02-12	1,248	1,266	1,248	1,264	7,200	632
2020-02-10	1,246	1,255	1,234	1,244	7,800	622
2020-02-07	1,270	1,272	1,233	1,247	5,800	623.50
2020-02-06	1,283	1,289	1,269	1,270	7,900	635
2020-02-05	1,295	1,296	1,281	1,288	3,600	644
2020-02-04	1,270	1,298	1,270	1,293	4,800	646.50
2020-02-03	1,270	1,297	1,263	1,270	8,900	635
2020-01-31	1,296	1,313	1,293	1,308	8,700	654
2020-01-30	1,319	1,319	1,284	1,297	5,300	648.50
2020-01-29	1,303	1,337	1,303	1,325	9,700	662.50
2020-01-28	1,285	1,310	1,273	1,302	7,800	651
2020-01-27	1,293	1,313	1,293	1,299	7,900	649.50
2020-01-24	1,330	1,332	1,303	1,309	10,000	654.50
2020-01-23	1,340	1,341	1,329	1,335	8,200	667.50
2020-01-22	1,323	1,349	1,323	1,340	13,300	670
2020-01-21	1,304	1,333	1,292	1,324	14,200	662
2020-01-20	1,316	1,326	1,301	1,301	11,600	650.50
2020-01-17	1,353	1,354	1,327	1,328	8,300	664
2020-01-16	1,338	1,355	1,334	1,351	17,100	675.50
2020-01-15	1,320	1,342	1,319	1,336	19,400	668
2020-01-14	1,330	1,355	1,321	1,324	40,300	662
2020-01-10	1,255	1,323	1,255	1,292	38,600	646
2020-01-09	1,340	1,370	1,253	1,253	115,000	626.50
2020-01-08	1,190	1,207	1,163	1,200	26,400	600
2020-01-07	1,174	1,198	1,160	1,190	27,800	595
2020-01-06	1,116	1,175	1,116	1,175	19,800	587.50

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

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

7561 (株)ハークスレイ の時系列データ [2020年度]

7561 (株)ハークスレイの時系列データ [2020年度]