7561 (株)ハークスレイ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 688 | 698 | 688 | 698 | 33,300 | 698 |
| 2024-12-27 | 683 | 693 | 682 | 688 | 27,500 | 688 |
| 2024-12-26 | 679 | 686 | 678 | 682 | 20,300 | 682 |
| 2024-12-25 | 684 | 684 | 677 | 682 | 24,000 | 682 |
| 2024-12-24 | 682 | 682 | 679 | 679 | 12,500 | 679 |
| 2024-12-23 | 682 | 683 | 678 | 682 | 23,200 | 682 |
| 2024-12-20 | 681 | 685 | 678 | 682 | 22,400 | 682 |
| 2024-12-19 | 670 | 681 | 670 | 681 | 72,100 | 681 |
| 2024-12-18 | 677 | 681 | 673 | 676 | 20,400 | 676 |
| 2024-12-17 | 684 | 686 | 679 | 680 | 18,900 | 680 |
| 2024-12-16 | 688 | 688 | 679 | 684 | 29,400 | 684 |
| 2024-12-13 | 690 | 690 | 684 | 684 | 30,300 | 684 |
| 2024-12-12 | 700 | 701 | 690 | 694 | 25,000 | 694 |
| 2024-12-11 | 700 | 700 | 694 | 700 | 23,600 | 700 |
| 2024-12-10 | 690 | 702 | 690 | 700 | 38,900 | 700 |
| 2024-12-09 | 689 | 691 | 684 | 689 | 43,800 | 689 |
| 2024-12-06 | 685 | 687 | 680 | 687 | 20,900 | 687 |
| 2024-12-05 | 680 | 686 | 671 | 685 | 72,500 | 685 |
| 2024-12-04 | 670 | 672 | 670 | 671 | 5,300 | 671 |
| 2024-12-03 | 673 | 675 | 668 | 671 | 26,300 | 671 |
| 2024-12-02 | 679 | 679 | 673 | 677 | 8,500 | 677 |
| 2024-11-29 | 670 | 681 | 669 | 679 | 25,300 | 679 |
| 2024-11-28 | 661 | 670 | 660 | 665 | 12,500 | 665 |
| 2024-11-27 | 671 | 671 | 660 | 666 | 35,100 | 666 |
| 2024-11-26 | 679 | 681 | 664 | 671 | 49,500 | 671 |
| 2024-11-25 | 678 | 681 | 678 | 680 | 22,600 | 680 |
| 2024-11-22 | 680 | 683 | 672 | 680 | 25,500 | 680 |
| 2024-11-21 | 682 | 683 | 676 | 680 | 11,900 | 680 |
| 2024-11-20 | 686 | 688 | 676 | 680 | 45,600 | 680 |
| 2024-11-19 | 690 | 692 | 683 | 684 | 27,000 | 684 |
| 2024-11-18 | 697 | 697 | 685 | 690 | 35,700 | 690 |
| 2024-11-15 | 700 | 700 | 685 | 700 | 64,700 | 700 |
| 2024-11-14 | 702 | 711 | 692 | 700 | 154,300 | 700 |
| 2024-11-13 | 737 | 755 | 723 | 732 | 74,000 | 732 |
| 2024-11-12 | 726 | 733 | 726 | 729 | 31,000 | 729 |
| 2024-11-11 | 715 | 726 | 710 | 718 | 34,200 | 718 |
| 2024-11-08 | 718 | 727 | 715 | 715 | 9,000 | 715 |
| 2024-11-07 | 724 | 727 | 715 | 718 | 23,300 | 718 |
| 2024-11-06 | 722 | 728 | 720 | 720 | 13,800 | 720 |
| 2024-11-05 | 727 | 731 | 722 | 722 | 7,500 | 722 |
| 2024-11-01 | 722 | 730 | 721 | 728 | 14,000 | 728 |
| 2024-10-31 | 730 | 733 | 721 | 722 | 22,100 | 722 |
| 2024-10-30 | 735 | 735 | 725 | 725 | 85,200 | 725 |
| 2024-10-29 | 728 | 740 | 728 | 740 | 16,000 | 740 |
| 2024-10-28 | 715 | 729 | 710 | 724 | 20,100 | 724 |
| 2024-10-25 | 742 | 742 | 715 | 721 | 30,200 | 721 |
| 2024-10-24 | 745 | 745 | 736 | 736 | 7,800 | 736 |
| 2024-10-23 | 736 | 748 | 736 | 746 | 17,000 | 746 |
| 2024-10-22 | 737 | 737 | 732 | 733 | 19,400 | 733 |
| 2024-10-21 | 738 | 744 | 736 | 736 | 4,500 | 736 |
| 2024-10-18 | 737 | 741 | 736 | 737 | 11,700 | 737 |
| 2024-10-17 | 741 | 741 | 736 | 736 | 7,400 | 736 |
| 2024-10-16 | 735 | 747 | 731 | 736 | 36,800 | 736 |
| 2024-10-15 | 759 | 759 | 737 | 745 | 90,000 | 745 |
| 2024-10-11 | 760 | 760 | 753 | 753 | 10,000 | 753 |
| 2024-10-10 | 750 | 760 | 747 | 760 | 48,000 | 760 |
| 2024-10-09 | 761 | 763 | 755 | 755 | 15,700 | 755 |
| 2024-10-08 | 780 | 780 | 761 | 761 | 21,400 | 761 |
| 2024-10-07 | 782 | 783 | 771 | 779 | 17,700 | 779 |
| 2024-10-04 | 771 | 780 | 770 | 771 | 19,600 | 771 |
| 2024-10-03 | 785 | 785 | 769 | 769 | 33,900 | 769 |
| 2024-10-02 | 779 | 790 | 775 | 779 | 38,900 | 779 |
| 2024-10-01 | 790 | 800 | 767 | 783 | 392,600 | 783 |
| 2024-09-30 | 748 | 751 | 740 | 740 | 24,200 | 740 |
| 2024-09-27 | 772 | 772 | 761 | 764 | 12,300 | 764 |
| 2024-09-26 | 771 | 775 | 767 | 775 | 24,400 | 775 |
| 2024-09-25 | 765 | 772 | 762 | 768 | 16,600 | 768 |
| 2024-09-24 | 770 | 770 | 758 | 765 | 21,800 | 765 |
| 2024-09-20 | 764 | 767 | 759 | 766 | 12,100 | 766 |
| 2024-09-19 | 770 | 770 | 757 | 761 | 22,000 | 761 |
| 2024-09-18 | 761 | 770 | 751 | 764 | 24,500 | 764 |
| 2024-09-17 | 768 | 768 | 749 | 758 | 15,600 | 758 |
| 2024-09-13 | 752 | 758 | 750 | 754 | 10,000 | 754 |
| 2024-09-12 | 755 | 763 | 750 | 753 | 37,600 | 753 |
| 2024-09-11 | 742 | 750 | 738 | 750 | 23,400 | 750 |
| 2024-09-10 | 742 | 747 | 741 | 742 | 7,300 | 742 |
| 2024-09-09 | 727 | 742 | 720 | 736 | 23,100 | 736 |
| 2024-09-06 | 748 | 750 | 739 | 742 | 9,800 | 742 |
| 2024-09-05 | 732 | 763 | 731 | 748 | 29,700 | 748 |
| 2024-09-04 | 750 | 754 | 738 | 739 | 35,700 | 739 |
| 2024-09-03 | 761 | 774 | 759 | 768 | 34,600 | 768 |
| 2024-09-02 | 780 | 780 | 757 | 759 | 45,300 | 759 |
| 2024-08-30 | 807 | 807 | 780 | 780 | 50,600 | 780 |
| 2024-08-29 | 760 | 814 | 759 | 805 | 143,800 | 805 |
| 2024-08-28 | 768 | 768 | 752 | 764 | 32,000 | 764 |
| 2024-08-27 | 735 | 747 | 735 | 743 | 7,300 | 743 |
| 2024-08-26 | 733 | 744 | 733 | 742 | 11,400 | 742 |
| 2024-08-23 | 739 | 739 | 733 | 735 | 6,700 | 735 |
| 2024-08-22 | 737 | 740 | 733 | 735 | 8,600 | 735 |
| 2024-08-21 | 732 | 736 | 731 | 732 | 11,000 | 732 |
| 2024-08-20 | 733 | 746 | 731 | 732 | 17,400 | 732 |
| 2024-08-19 | 732 | 738 | 730 | 730 | 13,000 | 730 |
| 2024-08-16 | 736 | 742 | 732 | 732 | 39,100 | 732 |
| 2024-08-15 | 734 | 740 | 734 | 736 | 10,700 | 736 |
| 2024-08-14 | 738 | 746 | 730 | 735 | 39,500 | 735 |
| 2024-08-13 | 740 | 743 | 731 | 737 | 29,000 | 737 |
| 2024-08-09 | 750 | 756 | 734 | 740 | 65,300 | 740 |
| 2024-08-08 | 730 | 759 | 706 | 735 | 139,800 | 735 |
| 2024-08-07 | 644 | 699 | 644 | 680 | 54,200 | 680 |
| 2024-08-06 | 635 | 680 | 635 | 653 | 78,400 | 653 |
| 2024-08-05 | 671 | 675 | 567 | 631 | 90,000 | 631 |
| 2024-08-02 | 707 | 714 | 700 | 714 | 65,200 | 714 |
| 2024-08-01 | 762 | 770 | 740 | 744 | 70,600 | 744 |
| 2024-07-31 | 755 | 766 | 752 | 762 | 28,200 | 762 |
| 2024-07-30 | 775 | 775 | 750 | 750 | 87,400 | 750 |
| 2024-07-29 | 766 | 775 | 766 | 771 | 11,500 | 771 |
| 2024-07-26 | 768 | 770 | 756 | 763 | 42,300 | 763 |
| 2024-07-25 | 779 | 779 | 766 | 768 | 44,000 | 768 |
| 2024-07-24 | 785 | 786 | 781 | 783 | 19,500 | 783 |
| 2024-07-23 | 786 | 788 | 782 | 788 | 13,500 | 788 |
| 2024-07-22 | 790 | 790 | 783 | 783 | 20,400 | 783 |
| 2024-07-19 | 785 | 789 | 780 | 789 | 22,100 | 789 |
| 2024-07-18 | 786 | 793 | 785 | 785 | 14,100 | 785 |
| 2024-07-17 | 792 | 796 | 785 | 785 | 48,300 | 785 |
| 2024-07-16 | 793 | 798 | 791 | 792 | 11,800 | 792 |
| 2024-07-12 | 790 | 801 | 784 | 792 | 70,700 | 792 |
| 2024-07-11 | 791 | 798 | 789 | 796 | 11,300 | 796 |
| 2024-07-10 | 790 | 797 | 787 | 790 | 20,900 | 790 |
| 2024-07-09 | 788 | 797 | 780 | 787 | 59,100 | 787 |
| 2024-07-08 | 808 | 808 | 788 | 789 | 29,000 | 789 |
| 2024-07-05 | 801 | 803 | 798 | 800 | 17,200 | 800 |
| 2024-07-04 | 800 | 806 | 800 | 806 | 16,700 | 806 |
| 2024-07-03 | 801 | 803 | 800 | 800 | 12,100 | 800 |
| 2024-07-02 | 800 | 805 | 798 | 801 | 15,300 | 801 |
| 2024-07-01 | 809 | 809 | 800 | 800 | 12,400 | 800 |
| 2024-06-28 | 803 | 807 | 800 | 801 | 28,000 | 801 |
| 2024-06-27 | 803 | 816 | 802 | 803 | 30,800 | 803 |
| 2024-06-26 | 799 | 806 | 793 | 803 | 39,000 | 803 |
| 2024-06-25 | 794 | 808 | 794 | 799 | 24,500 | 799 |
| 2024-06-24 | 789 | 796 | 789 | 791 | 42,600 | 791 |
| 2024-06-21 | 789 | 795 | 784 | 787 | 19,800 | 787 |
| 2024-06-20 | 789 | 791 | 779 | 787 | 22,600 | 787 |
| 2024-06-19 | 799 | 799 | 787 | 787 | 13,000 | 787 |
| 2024-06-18 | 794 | 797 | 787 | 793 | 18,700 | 793 |
| 2024-06-17 | 785 | 790 | 776 | 790 | 35,600 | 790 |
| 2024-06-14 | 785 | 788 | 774 | 787 | 61,600 | 787 |
| 2024-06-13 | 805 | 805 | 766 | 781 | 129,000 | 781 |
| 2024-06-12 | 805 | 807 | 798 | 806 | 32,200 | 806 |
| 2024-06-11 | 821 | 821 | 807 | 807 | 25,300 | 807 |
| 2024-06-10 | 820 | 827 | 816 | 817 | 21,200 | 817 |
| 2024-06-07 | 811 | 817 | 807 | 813 | 42,400 | 813 |
| 2024-06-06 | 815 | 815 | 805 | 805 | 36,300 | 805 |
| 2024-06-05 | 813 | 820 | 807 | 814 | 53,500 | 814 |
| 2024-06-04 | 847 | 851 | 813 | 816 | 188,900 | 816 |
| 2024-06-03 | 800 | 809 | 798 | 807 | 66,700 | 807 |
| 2024-05-31 | 776 | 789 | 776 | 780 | 31,500 | 780 |
| 2024-05-30 | 769 | 780 | 768 | 779 | 19,300 | 779 |
| 2024-05-29 | 789 | 791 | 765 | 774 | 59,400 | 774 |
| 2024-05-28 | 788 | 804 | 788 | 788 | 33,700 | 788 |
| 2024-05-27 | 782 | 789 | 778 | 788 | 26,400 | 788 |
| 2024-05-24 | 788 | 789 | 780 | 780 | 31,600 | 780 |
| 2024-05-23 | 790 | 795 | 785 | 793 | 55,200 | 793 |
| 2024-05-22 | 793 | 798 | 787 | 787 | 35,400 | 787 |
| 2024-05-21 | 807 | 810 | 790 | 790 | 54,500 | 790 |
| 2024-05-20 | 784 | 805 | 778 | 800 | 108,800 | 800 |
| 2024-05-17 | 777 | 785 | 764 | 784 | 86,100 | 784 |
| 2024-05-16 | 800 | 808 | 774 | 777 | 266,400 | 777 |
| 2024-05-15 | 893 | 899 | 852 | 862 | 176,200 | 862 |
| 2024-05-14 | 888 | 895 | 881 | 895 | 25,400 | 895 |
| 2024-05-13 | 904 | 904 | 882 | 892 | 59,500 | 892 |
| 2024-05-10 | 891 | 899 | 891 | 898 | 17,200 | 898 |
| 2024-05-09 | 897 | 897 | 885 | 891 | 15,600 | 891 |
| 2024-05-08 | 900 | 906 | 892 | 897 | 15,400 | 897 |
| 2024-05-07 | 890 | 907 | 887 | 896 | 38,500 | 896 |
| 2024-05-02 | 884 | 895 | 878 | 886 | 28,700 | 886 |
| 2024-05-01 | 910 | 910 | 882 | 882 | 15,300 | 882 |
| 2024-04-30 | 895 | 905 | 888 | 897 | 14,300 | 897 |
| 2024-04-26 | 916 | 917 | 881 | 895 | 144,500 | 895 |
| 2024-04-25 | 933 | 939 | 920 | 923 | 26,000 | 923 |
| 2024-04-24 | 919 | 948 | 919 | 948 | 38,500 | 948 |
| 2024-04-23 | 916 | 919 | 907 | 907 | 15,800 | 907 |
| 2024-04-22 | 913 | 922 | 905 | 912 | 25,300 | 912 |
| 2024-04-19 | 927 | 929 | 896 | 914 | 45,200 | 914 |
| 2024-04-18 | 926 | 943 | 924 | 933 | 20,400 | 933 |
| 2024-04-17 | 950 | 950 | 918 | 927 | 60,000 | 927 |
| 2024-04-16 | 962 | 970 | 945 | 945 | 45,800 | 945 |
| 2024-04-15 | 944 | 986 | 931 | 970 | 73,500 | 970 |
| 2024-04-12 | 961 | 975 | 945 | 959 | 77,100 | 959 |
| 2024-04-11 | 914 | 954 | 909 | 954 | 80,300 | 954 |
| 2024-04-10 | 925 | 933 | 918 | 920 | 45,600 | 920 |
| 2024-04-09 | 909 | 923 | 903 | 918 | 34,100 | 918 |
| 2024-04-08 | 908 | 920 | 900 | 902 | 37,000 | 902 |
| 2024-04-05 | 900 | 902 | 892 | 895 | 43,600 | 895 |
| 2024-04-04 | 919 | 919 | 905 | 905 | 17,200 | 905 |
| 2024-04-03 | 908 | 925 | 896 | 915 | 32,000 | 915 |
| 2024-04-02 | 930 | 931 | 906 | 909 | 32,800 | 909 |
| 2024-04-01 | 944 | 956 | 928 | 930 | 35,200 | 930 |
| 2024-03-29 | 935 | 957 | 935 | 945 | 45,700 | 945 |
| 2024-03-28 | 932 | 945 | 926 | 926 | 67,200 | 926 |
| 2024-03-27 | 938 | 956 | 938 | 946 | 43,300 | 946 |
| 2024-03-26 | 945 | 945 | 933 | 939 | 32,700 | 939 |
| 2024-03-25 | 934 | 962 | 925 | 949 | 85,500 | 949 |
| 2024-03-22 | 934 | 943 | 930 | 934 | 40,300 | 934 |
| 2024-03-21 | 950 | 955 | 934 | 934 | 58,500 | 934 |
| 2024-03-19 | 928 | 943 | 919 | 943 | 28,400 | 943 |
| 2024-03-18 | 925 | 928 | 907 | 924 | 44,000 | 924 |
| 2024-03-15 | 898 | 913 | 894 | 910 | 48,100 | 910 |
| 2024-03-14 | 877 | 905 | 877 | 898 | 35,500 | 898 |
| 2024-03-13 | 902 | 905 | 873 | 873 | 42,100 | 873 |
| 2024-03-12 | 882 | 905 | 882 | 905 | 30,300 | 905 |
| 2024-03-11 | 927 | 927 | 879 | 893 | 112,800 | 893 |
| 2024-03-08 | 926 | 940 | 918 | 930 | 42,700 | 930 |
| 2024-03-07 | 952 | 957 | 929 | 931 | 33,000 | 931 |
| 2024-03-06 | 938 | 957 | 927 | 946 | 34,200 | 946 |
| 2024-03-05 | 923 | 963 | 919 | 951 | 68,800 | 951 |
| 2024-03-04 | 947 | 947 | 916 | 920 | 56,700 | 920 |
| 2024-03-01 | 955 | 958 | 932 | 947 | 50,000 | 947 |
| 2024-02-29 | 941 | 967 | 935 | 959 | 67,600 | 959 |
| 2024-02-28 | 947 | 953 | 926 | 926 | 28,500 | 926 |
| 2024-02-27 | 953 | 970 | 942 | 949 | 65,200 | 949 |
| 2024-02-26 | 919 | 948 | 917 | 942 | 59,700 | 942 |
| 2024-02-22 | 894 | 918 | 891 | 910 | 58,200 | 910 |
| 2024-02-21 | 890 | 896 | 884 | 889 | 44,400 | 889 |
| 2024-02-20 | 924 | 924 | 890 | 894 | 56,500 | 894 |
| 2024-02-19 | 896 | 931 | 896 | 916 | 83,300 | 916 |
| 2024-02-16 | 907 | 912 | 883 | 889 | 76,500 | 889 |
| 2024-02-15 | 901 | 923 | 891 | 905 | 168,900 | 905 |
| 2024-02-14 | 867 | 869 | 845 | 856 | 62,400 | 856 |
| 2024-02-13 | 902 | 905 | 857 | 870 | 137,500 | 870 |
| 2024-02-09 | 897 | 914 | 894 | 907 | 30,400 | 907 |
| 2024-02-08 | 908 | 910 | 891 | 901 | 45,000 | 901 |
| 2024-02-07 | 912 | 921 | 905 | 908 | 34,000 | 908 |
| 2024-02-06 | 901 | 931 | 896 | 915 | 49,900 | 915 |
| 2024-02-05 | 895 | 906 | 893 | 905 | 49,300 | 905 |
| 2024-02-02 | 901 | 904 | 889 | 895 | 73,800 | 895 |
| 2024-02-01 | 913 | 920 | 902 | 902 | 34,700 | 902 |
| 2024-01-31 | 903 | 918 | 901 | 915 | 39,000 | 915 |
| 2024-01-30 | 921 | 934 | 906 | 906 | 114,300 | 906 |
| 2024-01-29 | 916 | 928 | 916 | 921 | 21,900 | 921 |
| 2024-01-26 | 930 | 930 | 911 | 915 | 42,800 | 915 |
| 2024-01-25 | 924 | 939 | 924 | 932 | 36,800 | 932 |
| 2024-01-24 | 950 | 950 | 921 | 924 | 95,800 | 924 |
| 2024-01-23 | 960 | 970 | 949 | 952 | 89,700 | 952 |
| 2024-01-22 | 972 | 973 | 946 | 961 | 132,600 | 961 |
| 2024-01-19 | 981 | 991 | 971 | 973 | 171,400 | 973 |
| 2024-01-18 | 1,000 | 1,015 | 973 | 991 | 345,600 | 991 |
| 2024-01-17 | 960 | 986 | 937 | 974 | 754,000 | 974 |
| 2024-01-16 | 878 | 915 | 878 | 885 | 121,200 | 885 |
| 2024-01-15 | 843 | 875 | 842 | 874 | 70,800 | 874 |
| 2024-01-12 | 837 | 853 | 837 | 848 | 67,000 | 848 |
| 2024-01-11 | 868 | 868 | 835 | 841 | 119,300 | 841 |
| 2024-01-10 | 872 | 881 | 870 | 873 | 44,800 | 873 |
| 2024-01-09 | 864 | 877 | 864 | 871 | 40,400 | 871 |
| 2024-01-05 | 871 | 879 | 861 | 864 | 30,500 | 864 |
| 2024-01-04 | 858 | 877 | 858 | 875 | 49,400 | 875 |
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