7561 (株)ハークスレイの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	820	868	804	830	260,500	830
2022-12-29	798	819	781	815	200,100	815
2022-12-28	812	816	798	807	54,300	807
2022-12-27	789	816	789	813	68,900	813
2022-12-26	805	808	783	783	87,200	783
2022-12-23	795	805	787	804	52,600	804
2022-12-22	782	809	782	803	116,300	803
2022-12-21	798	798	773	776	138,600	776
2022-12-20	798	814	784	804	117,400	804
2022-12-19	786	800	781	798	97,500	798
2022-12-16	800	805	784	795	246,800	795
2022-12-15	806	821	800	800	135,800	800
2022-12-14	828	842	806	815	206,300	815
2022-12-13	809	825	800	823	237,900	823
2022-12-12	807	821	799	800	259,700	800
2022-12-09	807	829	792	807	227,100	807
2022-12-08	810	818	787	808	382,600	808
2022-12-07	777	823	773	804	778,000	804
2022-12-06	732	782	726	776	737,800	776
2022-12-05	689	738	688	736	643,200	736
2022-12-02	659	664	643	659	42,400	659
2022-12-01	660	669	644	664	53,700	664
2022-11-30	675	675	642	659	67,700	659
2022-11-29	675	680	665	671	37,700	671
2022-11-28	700	704	681	686	42,300	686
2022-11-25	666	697	662	695	70,700	695
2022-11-24	660	672	650	666	55,700	666
2022-11-22	670	678	662	668	68,300	668
2022-11-21	635	674	635	668	113,200	668
2022-11-18	645	648	626	631	81,400	631
2022-11-17	614	655	614	652	123,600	652
2022-11-16	595	628	595	617	112,900	617
2022-11-15	561	604	561	599	145,400	599
2022-11-14	556	560	552	557	63,500	557
2022-11-11	560	563	555	559	54,700	559
2022-11-10	550	562	547	560	37,900	560
2022-11-09	548	553	542	552	32,000	552
2022-11-08	545	553	542	545	31,000	545
2022-11-07	561	562	545	549	68,800	549
2022-11-04	531	559	530	553	91,400	553
2022-11-02	521	544	521	535	65,000	535
2022-11-01	501	534	500	525	128,500	525
2022-10-31	490	500	489	493	38,200	493
2022-10-28	484	504	483	487	142,300	487
2022-10-27	491	495	482	484	27,800	484
2022-10-26	489	503	486	501	46,600	501
2022-10-25	482	494	476	489	28,400	489
2022-10-24	490	490	475	477	19,100	477
2022-10-21	482	488	481	486	15,400	486
2022-10-20	491	491	478	487	31,200	487
2022-10-19	494	494	485	491	29,500	491
2022-10-18	492	497	486	494	42,300	494
2022-10-17	473	490	472	490	47,300	490
2022-10-14	465	474	460	473	29,300	473
2022-10-13	471	473	459	461	50,900	461
2022-10-12	474	477	470	477	19,100	477
2022-10-11	470	476	468	474	33,400	474
2022-10-07	475	477	469	470	22,700	470
2022-10-06	477	481	477	480	21,700	480
2022-10-05	481	481	475	477	14,800	477
2022-10-04	471	475	468	475	23,200	475
2022-10-03	462	471	460	471	23,500	471
2022-09-30	471	472	463	468	22,700	468
2022-09-29	472	478	469	476	14,500	476
2022-09-28	476	477	462	477	45,100	477
2022-09-27	476	482	475	475	15,600	475
2022-09-26	490	490	473	476	36,400	476
2022-09-22	487	497	483	490	39,300	490
2022-09-21	494	495	487	491	22,000	491
2022-09-20	503	503	495	499	20,900	499
2022-09-16	499	503	497	497	20,500	497
2022-09-15	498	506	494	504	31,500	504
2022-09-14	497	501	494	497	22,200	497
2022-09-13	507	507	498	503	26,700	503
2022-09-12	500	509	499	507	38,000	507
2022-09-09	492	497	491	495	24,100	495
2022-09-08	487	495	481	493	25,600	493
2022-09-07	484	485	480	480	19,200	480
2022-09-06	485	500	482	489	63,200	489
2022-09-05	475	487	474	485	16,100	485
2022-09-02	487	487	473	475	30,600	475
2022-09-01	496	496	484	484	39,800	484
2022-08-31	500	503	496	497	24,900	497
2022-08-30	506	506	500	505	12,900	505
2022-08-29	506	508	499	504	38,700	504
2022-08-26	509	511	508	510	18,400	510
2022-08-25	507	513	501	509	33,800	509
2022-08-24	503	504	495	500	28,400	500
2022-08-23	501	503	495	500	19,800	500
2022-08-22	492	508	490	501	37,200	501
2022-08-19	493	494	488	493	21,900	493
2022-08-18	508	509	490	493	45,400	493
2022-08-17	506	514	502	502	38,800	502
2022-08-16	497	503	494	500	29,900	500
2022-08-15	492	496	484	494	56,900	494
2022-08-12	491	495	483	486	116,400	486
2022-08-10	503	514	496	497	51,100	497
2022-08-09	510	519	502	502	41,600	502
2022-08-08	528	531	513	516	29,000	516
2022-08-05	540	559	530	530	56,600	530
2022-08-04	542	544	540	540	12,300	540
2022-08-03	552	556	541	541	18,800	541
2022-08-02	553	554	547	548	14,000	548
2022-08-01	554	557	547	557	24,600	557
2022-07-29	553	555	544	549	14,900	549
2022-07-28	552	561	541	561	24,200	561
2022-07-27	554	554	544	544	15,600	544
2022-07-26	560	569	552	554	21,800	554
2022-07-25	559	559	553	557	10,700	557
2022-07-22	564	564	553	554	8,000	554
2022-07-21	555	563	554	563	12,800	563
2022-07-20	548	556	548	554	7,900	554
2022-07-19	540	554	537	548	18,100	548
2022-07-15	560	560	545	546	10,500	546
2022-07-14	566	566	555	556	5,300	556
2022-07-13	551	559	551	555	4,500	555
2022-07-12	567	567	548	550	20,900	550
2022-07-11	557	570	553	566	16,600	566
2022-07-08	547	557	547	547	19,100	547
2022-07-07	546	550	546	548	4,900	548
2022-07-06	550	555	546	546	12,000	546
2022-07-05	550	561	546	555	21,500	555
2022-07-04	546	556	546	551	7,100	551
2022-07-01	564	567	546	546	20,500	546
2022-06-30	574	574	568	568	9,200	568
2022-06-29	568	575	556	575	28,500	575
2022-06-28	561	569	556	569	21,000	569
2022-06-27	563	563	557	561	10,000	561
2022-06-24	583	583	553	557	33,000	557
2022-06-23	545	589	544	577	62,000	577
2022-06-22	558	558	535	535	6,000	535
2022-06-21	540	558	540	553	15,600	553
2022-06-20	573	573	537	540	26,600	540
2022-06-17	566	574	561	563	24,000	563
2022-06-16	571	578	567	567	28,000	567
2022-06-15	588	590	571	571	22,500	571
2022-06-14	581	594	567	586	26,800	586
2022-06-13	580	580	565	571	23,300	571
2022-06-10	590	593	581	583	42,100	583
2022-06-09	616	617	577	577	62,400	577
2022-06-08	599	619	595	617	55,200	617
2022-06-07	599	604	580	602	42,900	602
2022-06-06	571	597	568	597	43,300	597
2022-06-03	566	572	561	572	11,700	572
2022-06-02	567	570	560	570	10,400	570
2022-06-01	545	568	545	568	55,000	568
2022-05-31	543	544	536	544	12,800	544
2022-05-30	531	544	526	544	34,600	544
2022-05-27	535	535	531	531	11,500	531
2022-05-26	531	539	531	533	17,800	533
2022-05-25	541	543	531	536	14,800	536
2022-05-24	543	543	531	533	15,100	533
2022-05-23	550	551	539	549	36,700	549
2022-05-20	523	546	516	546	70,600	546
2022-05-19	496	528	496	524	67,000	524
2022-05-18	512	512	491	506	55,500	506
2022-05-17	508	514	480	512	140,600	512
2022-05-16	481	490	476	476	28,000	476
2022-05-13	468	480	468	480	5,000	480
2022-05-12	452	474	452	471	12,500	471
2022-05-11	452	460	452	456	7,500	456
2022-05-10	466	469	458	458	8,700	458
2022-05-09	478	480	466	466	10,200	466
2022-05-06	471	486	471	478	13,300	478
2022-05-02	465	477	465	476	5,800	476
2022-04-28	479	480	471	479	7,700	479
2022-04-27	458	484	458	480	25,900	480
2022-04-26	466	466	460	466	9,900	466
2022-04-25	470	473	467	467	5,000	467
2022-04-22	475	477	470	471	1,800	471
2022-04-21	473	476	472	476	2,800	476
2022-04-20	482	482	471	472	5,400	472
2022-04-19	477	480	477	477	5,400	477
2022-04-18	483	483	471	475	8,300	475
2022-04-15	482	487	480	486	8,500	486
2022-04-14	482	484	480	484	3,100	484
2022-04-13	478	481	476	481	8,100	481
2022-04-12	482	483	476	477	7,800	477
2022-04-11	484	488	482	484	8,900	484
2022-04-08	485	485	481	482	8,900	482
2022-04-07	481	485	481	483	8,600	483
2022-04-06	486	488	482	487	5,300	487
2022-04-05	488	490	486	487	9,300	487
2022-04-04	486	489	486	486	9,000	486
2022-04-01	481	486	477	484	13,700	484
2022-03-31	465	488	465	483	26,300	483
2022-03-30	484	484	467	469	27,300	469
2022-03-29	483	484	478	484	56,100	484
2022-03-28	478	483	475	483	30,300	483
2022-03-25	483	484	479	483	36,600	483
2022-03-24	483	483	480	480	7,800	480
2022-03-23	482	494	479	484	39,200	484
2022-03-22	485	485	473	477	18,000	477
2022-03-18	490	490	475	479	37,000	479
2022-03-17	468	494	468	494	33,400	494
2022-03-16	464	468	463	468	16,400	468
2022-03-15	457	460	457	460	4,700	460
2022-03-14	450	455	449	454	9,900	454
2022-03-11	460	461	450	450	26,100	450
2022-03-10	462	463	455	463	10,200	463
2022-03-09	463	463	454	454	19,800	454
2022-03-08	454	467	453	463	7,500	463
2022-03-07	466	471	452	454	42,300	454
2022-03-04	482	486	467	467	36,400	467
2022-03-03	486	490	477	487	34,500	487
2022-03-02	465	476	463	474	23,800	474
2022-03-01	461	475	461	473	12,200	473
2022-02-28	452	463	452	461	14,600	461
2022-02-25	459	459	454	455	10,900	455
2022-02-24	462	462	452	454	10,300	454
2022-02-22	468	468	460	460	9,400	460
2022-02-21	473	473	467	469	4,900	469
2022-02-18	471	473	470	473	5,100	473
2022-02-17	466	474	465	473	16,500	473
2022-02-16	493	493	472	472	27,700	472
2022-02-15	500	502	485	489	30,500	489
2022-02-14	487	487	484	486	10,600	486
2022-02-10	481	486	480	486	15,000	486
2022-02-09	478	480	476	480	5,800	480
2022-02-08	480	482	475	481	10,600	481
2022-02-07	475	480	473	480	13,500	480
2022-02-04	468	475	465	475	25,300	475
2022-02-03	465	468	462	468	6,800	468
2022-02-02	460	465	456	465	10,900	465
2022-02-01	465	465	460	461	12,500	461
2022-01-31	458	465	458	464	6,600	464
2022-01-28	449	461	449	461	13,800	461
2022-01-27	461	462	449	449	15,400	449
2022-01-26	465	465	457	458	10,400	458
2022-01-25	451	464	451	464	17,600	464
2022-01-24	444	458	443	458	31,700	458
2022-01-21	433	444	433	444	16,800	444
2022-01-20	430	434	430	433	6,300	433
2022-01-19	436	436	427	428	24,100	428
2022-01-18	441	441	436	438	4,500	438
2022-01-17	435	439	434	437	26,500	437
2022-01-14	438	438	434	437	11,200	437
2022-01-13	448	448	437	437	18,700	437
2022-01-12	440	446	440	446	8,700	446
2022-01-11	437	439	436	439	10,400	439
2022-01-07	449	454	434	436	77,700	436
2022-01-06	447	450	444	449	8,300	449
2022-01-05	451	455	449	452	14,400	452
2022-01-04	447	449	445	449	11,700	449

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

2025年03月
日	月	火	水	木	金	土
« 02月28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 [2022年度]

7561 (株)ハークスレイの時系列データ [2022年度]