8230 (株)はせがわ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 305 | 306 | 303 | 305 | 5,300 | 305 |
| 2024-12-02 | 307 | 307 | 304 | 305 | 2,300 | 305 |
| 2024-11-29 | 306 | 307 | 303 | 306 | 7,600 | 306 |
| 2024-11-28 | 304 | 309 | 304 | 306 | 9,600 | 306 |
| 2024-11-27 | 306 | 308 | 303 | 303 | 8,200 | 303 |
| 2024-11-26 | 308 | 310 | 306 | 307 | 6,400 | 307 |
| 2024-11-25 | 305 | 310 | 305 | 310 | 12,900 | 310 |
| 2024-11-22 | 303 | 306 | 303 | 304 | 18,200 | 304 |
| 2024-11-21 | 303 | 305 | 302 | 303 | 1,200 | 303 |
| 2024-11-20 | 305 | 306 | 302 | 302 | 12,200 | 302 |
| 2024-11-19 | 302 | 307 | 301 | 304 | 10,500 | 304 |
| 2024-11-18 | 303 | 308 | 293 | 301 | 29,400 | 301 |
| 2024-11-15 | 300 | 307 | 298 | 304 | 16,900 | 304 |
| 2024-11-14 | 307 | 307 | 300 | 301 | 34,200 | 301 |
| 2024-11-13 | 306 | 309 | 306 | 306 | 5,000 | 306 |
| 2024-11-12 | 307 | 308 | 306 | 306 | 9,700 | 306 |
| 2024-11-11 | 305 | 308 | 303 | 307 | 8,300 | 307 |
| 2024-11-08 | 309 | 314 | 306 | 306 | 10,800 | 306 |
| 2024-11-07 | 306 | 309 | 306 | 309 | 4,000 | 309 |
| 2024-11-06 | 311 | 311 | 305 | 305 | 15,800 | 305 |
| 2024-11-05 | 312 | 313 | 309 | 310 | 15,000 | 310 |
| 2024-11-01 | 306 | 309 | 305 | 309 | 10,500 | 309 |
| 2024-10-31 | 293 | 305 | 293 | 305 | 30,100 | 305 |
| 2024-10-30 | 303 | 304 | 285 | 293 | 215,800 | 293 |
| 2024-10-29 | 306 | 308 | 304 | 305 | 9,100 | 305 |
| 2024-10-28 | 304 | 308 | 304 | 304 | 18,600 | 304 |
| 2024-10-25 | 310 | 310 | 303 | 306 | 26,700 | 306 |
| 2024-10-24 | 304 | 308 | 304 | 306 | 13,100 | 306 |
| 2024-10-23 | 309 | 310 | 305 | 306 | 30,600 | 306 |
| 2024-10-22 | 314 | 314 | 309 | 310 | 24,100 | 310 |
| 2024-10-21 | 314 | 318 | 313 | 314 | 9,900 | 314 |
| 2024-10-18 | 317 | 317 | 314 | 314 | 4,600 | 314 |
| 2024-10-17 | 315 | 318 | 315 | 316 | 5,400 | 316 |
| 2024-10-16 | 318 | 321 | 316 | 316 | 12,300 | 316 |
| 2024-10-15 | 320 | 321 | 316 | 318 | 30,400 | 318 |
| 2024-10-11 | 320 | 322 | 320 | 321 | 9,600 | 321 |
| 2024-10-10 | 321 | 322 | 320 | 321 | 16,100 | 321 |
| 2024-10-09 | 325 | 325 | 321 | 322 | 10,900 | 322 |
| 2024-10-08 | 326 | 326 | 324 | 324 | 10,500 | 324 |
| 2024-10-07 | 328 | 328 | 326 | 327 | 8,900 | 327 |
| 2024-10-04 | 327 | 328 | 325 | 327 | 9,300 | 327 |
| 2024-10-03 | 329 | 329 | 327 | 328 | 3,900 | 328 |
| 2024-10-02 | 332 | 333 | 327 | 329 | 15,800 | 329 |
| 2024-10-01 | 328 | 331 | 328 | 331 | 4,500 | 331 |
| 2024-09-30 | 324 | 330 | 324 | 328 | 8,900 | 328 |
| 2024-09-27 | 341 | 341 | 330 | 332 | 17,900 | 332 |
| 2024-09-26 | 337 | 340 | 337 | 340 | 9,000 | 340 |
| 2024-09-25 | 338 | 340 | 337 | 337 | 9,900 | 337 |
| 2024-09-24 | 336 | 341 | 336 | 338 | 15,400 | 338 |
| 2024-09-20 | 333 | 338 | 332 | 335 | 15,300 | 335 |
| 2024-09-19 | 329 | 332 | 328 | 332 | 4,200 | 332 |
| 2024-09-18 | 330 | 330 | 326 | 329 | 2,800 | 329 |
| 2024-09-17 | 329 | 331 | 327 | 329 | 12,500 | 329 |
| 2024-09-13 | 334 | 334 | 328 | 329 | 12,000 | 329 |
| 2024-09-12 | 332 | 334 | 332 | 334 | 4,300 | 334 |
| 2024-09-11 | 333 | 334 | 329 | 332 | 17,800 | 332 |
| 2024-09-10 | 335 | 335 | 331 | 333 | 8,300 | 333 |
| 2024-09-09 | 330 | 334 | 330 | 334 | 7,400 | 334 |
| 2024-09-06 | 337 | 339 | 332 | 332 | 13,900 | 332 |
| 2024-09-05 | 335 | 338 | 335 | 337 | 1,800 | 337 |
| 2024-09-04 | 339 | 340 | 334 | 335 | 16,700 | 335 |
| 2024-09-03 | 340 | 342 | 340 | 340 | 11,000 | 340 |
| 2024-09-02 | 338 | 342 | 337 | 342 | 6,400 | 342 |
| 2024-08-30 | 337 | 339 | 336 | 337 | 3,800 | 337 |
| 2024-08-29 | 336 | 338 | 336 | 336 | 5,600 | 336 |
| 2024-08-28 | 336 | 336 | 334 | 336 | 2,700 | 336 |
| 2024-08-27 | 333 | 336 | 333 | 336 | 6,100 | 336 |
| 2024-08-26 | 333 | 335 | 333 | 333 | 3,600 | 333 |
| 2024-08-23 | 333 | 337 | 332 | 333 | 6,500 | 333 |
| 2024-08-22 | 334 | 340 | 334 | 336 | 8,700 | 336 |
| 2024-08-21 | 335 | 336 | 334 | 336 | 3,200 | 336 |
| 2024-08-20 | 331 | 335 | 331 | 335 | 6,400 | 335 |
| 2024-08-19 | 334 | 334 | 330 | 330 | 12,100 | 330 |
| 2024-08-16 | 329 | 333 | 329 | 331 | 10,300 | 331 |
| 2024-08-15 | 330 | 331 | 328 | 328 | 13,700 | 328 |
| 2024-08-14 | 331 | 333 | 330 | 330 | 10,800 | 330 |
| 2024-08-13 | 333 | 333 | 328 | 330 | 27,800 | 330 |
| 2024-08-09 | 333 | 335 | 331 | 335 | 10,100 | 335 |
| 2024-08-08 | 327 | 333 | 324 | 328 | 13,200 | 328 |
| 2024-08-07 | 328 | 338 | 325 | 330 | 24,900 | 330 |
| 2024-08-06 | 305 | 330 | 305 | 327 | 38,400 | 327 |
| 2024-08-05 | 330 | 331 | 300 | 305 | 129,600 | 305 |
| 2024-08-02 | 339 | 340 | 335 | 335 | 64,500 | 335 |
| 2024-08-01 | 344 | 344 | 341 | 344 | 12,200 | 344 |
| 2024-07-31 | 340 | 344 | 340 | 343 | 23,400 | 343 |
| 2024-07-30 | 347 | 347 | 338 | 338 | 86,900 | 338 |
| 2024-07-29 | 348 | 349 | 345 | 347 | 9,900 | 347 |
| 2024-07-26 | 345 | 348 | 345 | 347 | 6,600 | 347 |
| 2024-07-25 | 343 | 347 | 343 | 345 | 22,000 | 345 |
| 2024-07-24 | 345 | 347 | 344 | 344 | 12,600 | 344 |
| 2024-07-23 | 350 | 350 | 344 | 344 | 45,100 | 344 |
| 2024-07-22 | 350 | 350 | 345 | 348 | 41,000 | 348 |
| 2024-07-19 | 352 | 352 | 348 | 349 | 7,400 | 349 |
| 2024-07-18 | 350 | 351 | 347 | 351 | 14,900 | 351 |
| 2024-07-17 | 347 | 350 | 347 | 350 | 19,200 | 350 |
| 2024-07-16 | 350 | 352 | 347 | 348 | 28,300 | 348 |
| 2024-07-12 | 349 | 351 | 349 | 349 | 17,700 | 349 |
| 2024-07-11 | 347 | 350 | 347 | 349 | 12,900 | 349 |
| 2024-07-10 | 346 | 348 | 346 | 347 | 10,000 | 347 |
| 2024-07-09 | 350 | 354 | 345 | 345 | 27,100 | 345 |
| 2024-07-08 | 352 | 353 | 350 | 350 | 9,500 | 350 |
| 2024-07-05 | 353 | 353 | 351 | 352 | 10,900 | 352 |
| 2024-07-04 | 353 | 354 | 351 | 352 | 8,700 | 352 |
| 2024-07-03 | 356 | 356 | 352 | 353 | 23,900 | 353 |
| 2024-07-02 | 356 | 356 | 355 | 355 | 7,700 | 355 |
| 2024-07-01 | 355 | 356 | 355 | 355 | 14,200 | 355 |
| 2024-06-28 | 356 | 356 | 355 | 355 | 6,200 | 355 |
| 2024-06-27 | 355 | 356 | 355 | 355 | 14,600 | 355 |
| 2024-06-26 | 357 | 357 | 356 | 356 | 25,200 | 356 |
| 2024-06-25 | 360 | 360 | 355 | 356 | 14,400 | 356 |
| 2024-06-24 | 356 | 358 | 353 | 353 | 20,000 | 353 |
| 2024-06-21 | 357 | 360 | 357 | 360 | 19,100 | 360 |
| 2024-06-20 | 357 | 358 | 357 | 357 | 4,100 | 357 |
| 2024-06-19 | 357 | 358 | 357 | 357 | 17,100 | 357 |
| 2024-06-18 | 354 | 358 | 353 | 358 | 35,800 | 358 |
| 2024-06-17 | 350 | 358 | 350 | 357 | 67,600 | 357 |
| 2024-06-14 | 355 | 357 | 350 | 352 | 23,100 | 352 |
| 2024-06-13 | 352 | 355 | 351 | 355 | 51,300 | 355 |
| 2024-06-12 | 348 | 352 | 348 | 351 | 24,900 | 351 |
| 2024-06-11 | 345 | 348 | 345 | 348 | 41,600 | 348 |
| 2024-06-10 | 344 | 346 | 344 | 345 | 17,600 | 345 |
| 2024-06-07 | 344 | 346 | 344 | 344 | 4,600 | 344 |
| 2024-06-06 | 348 | 348 | 344 | 344 | 15,200 | 344 |
| 2024-06-05 | 343 | 347 | 342 | 346 | 16,000 | 346 |
| 2024-06-04 | 342 | 346 | 342 | 342 | 12,200 | 342 |
| 2024-06-03 | 342 | 343 | 341 | 343 | 5,200 | 343 |
| 2024-05-31 | 343 | 343 | 340 | 341 | 13,500 | 341 |
| 2024-05-30 | 339 | 342 | 339 | 340 | 15,900 | 340 |
| 2024-05-29 | 340 | 341 | 339 | 339 | 8,100 | 339 |
| 2024-05-28 | 340 | 342 | 339 | 339 | 13,100 | 339 |
| 2024-05-27 | 341 | 342 | 339 | 340 | 13,000 | 340 |
| 2024-05-24 | 340 | 341 | 339 | 341 | 5,600 | 341 |
| 2024-05-23 | 339 | 341 | 339 | 340 | 9,000 | 340 |
| 2024-05-22 | 340 | 341 | 339 | 339 | 17,400 | 339 |
| 2024-05-21 | 340 | 342 | 339 | 340 | 31,400 | 340 |
| 2024-05-20 | 341 | 342 | 340 | 341 | 18,400 | 341 |
| 2024-05-17 | 341 | 342 | 340 | 341 | 7,200 | 341 |
| 2024-05-16 | 345 | 345 | 340 | 341 | 11,100 | 341 |
| 2024-05-15 | 344 | 345 | 340 | 340 | 18,800 | 340 |
| 2024-05-14 | 342 | 344 | 342 | 344 | 6,800 | 344 |
| 2024-05-13 | 343 | 345 | 342 | 343 | 16,600 | 343 |
| 2024-05-10 | 343 | 345 | 342 | 343 | 7,700 | 343 |
| 2024-05-09 | 341 | 344 | 341 | 343 | 5,400 | 343 |
| 2024-05-08 | 343 | 344 | 341 | 341 | 21,000 | 341 |
| 2024-05-07 | 345 | 345 | 342 | 342 | 18,600 | 342 |
| 2024-05-02 | 343 | 345 | 342 | 343 | 14,100 | 343 |
| 2024-05-01 | 343 | 346 | 343 | 345 | 13,100 | 345 |
| 2024-04-30 | 341 | 345 | 340 | 345 | 28,700 | 345 |
| 2024-04-26 | 347 | 347 | 338 | 338 | 82,800 | 338 |
| 2024-04-25 | 347 | 347 | 345 | 345 | 9,300 | 345 |
| 2024-04-24 | 348 | 349 | 346 | 347 | 16,900 | 347 |
| 2024-04-23 | 348 | 349 | 346 | 346 | 14,100 | 346 |
| 2024-04-22 | 344 | 348 | 344 | 348 | 22,800 | 348 |
| 2024-04-19 | 345 | 345 | 340 | 341 | 26,800 | 341 |
| 2024-04-18 | 342 | 344 | 342 | 342 | 8,500 | 342 |
| 2024-04-17 | 344 | 344 | 341 | 342 | 16,800 | 342 |
| 2024-04-16 | 345 | 345 | 341 | 344 | 27,700 | 344 |
| 2024-04-15 | 347 | 348 | 345 | 346 | 8,000 | 346 |
| 2024-04-12 | 346 | 347 | 344 | 347 | 24,600 | 347 |
| 2024-04-11 | 348 | 348 | 344 | 345 | 13,500 | 345 |
| 2024-04-10 | 345 | 348 | 345 | 346 | 9,500 | 346 |
| 2024-04-09 | 345 | 347 | 344 | 347 | 12,800 | 347 |
| 2024-04-08 | 346 | 347 | 345 | 345 | 14,400 | 345 |
| 2024-04-05 | 342 | 345 | 342 | 345 | 9,500 | 345 |
| 2024-04-04 | 345 | 347 | 342 | 344 | 48,200 | 344 |
| 2024-04-03 | 344 | 347 | 340 | 343 | 44,200 | 343 |
| 2024-04-02 | 348 | 349 | 344 | 346 | 21,700 | 346 |
| 2024-04-01 | 348 | 350 | 345 | 345 | 24,700 | 345 |
| 2024-03-29 | 345 | 348 | 345 | 348 | 18,500 | 348 |
| 2024-03-28 | 346 | 349 | 344 | 345 | 46,300 | 345 |
| 2024-03-27 | 350 | 351 | 348 | 351 | 62,600 | 351 |
| 2024-03-26 | 348 | 350 | 343 | 346 | 59,100 | 346 |
| 2024-03-25 | 354 | 354 | 346 | 348 | 90,600 | 348 |
| 2024-03-22 | 354 | 354 | 350 | 352 | 52,000 | 352 |
| 2024-03-21 | 356 | 356 | 349 | 352 | 92,400 | 352 |
| 2024-03-19 | 354 | 355 | 352 | 354 | 17,500 | 354 |
| 2024-03-18 | 353 | 355 | 352 | 353 | 22,600 | 353 |
| 2024-03-15 | 356 | 356 | 353 | 353 | 15,100 | 353 |
| 2024-03-14 | 355 | 356 | 350 | 356 | 43,100 | 356 |
| 2024-03-13 | 349 | 352 | 347 | 352 | 26,300 | 352 |
| 2024-03-12 | 348 | 351 | 344 | 351 | 62,200 | 351 |
| 2024-03-11 | 352 | 353 | 341 | 348 | 79,100 | 348 |
| 2024-03-08 | 350 | 353 | 348 | 350 | 22,900 | 350 |
| 2024-03-07 | 356 | 356 | 345 | 352 | 52,400 | 352 |
| 2024-03-06 | 350 | 356 | 349 | 355 | 21,000 | 355 |
| 2024-03-05 | 350 | 351 | 348 | 348 | 14,000 | 348 |
| 2024-03-04 | 352 | 355 | 344 | 350 | 71,100 | 350 |
| 2024-03-01 | 354 | 354 | 350 | 352 | 13,000 | 352 |
| 2024-02-29 | 353 | 357 | 351 | 352 | 14,800 | 352 |
| 2024-02-28 | 356 | 357 | 353 | 353 | 16,900 | 353 |
| 2024-02-27 | 356 | 359 | 352 | 352 | 15,300 | 352 |
| 2024-02-26 | 359 | 360 | 355 | 355 | 24,300 | 355 |
| 2024-02-22 | 348 | 359 | 347 | 359 | 49,000 | 359 |
| 2024-02-21 | 353 | 354 | 346 | 347 | 42,400 | 347 |
| 2024-02-20 | 353 | 358 | 353 | 354 | 21,900 | 354 |
| 2024-02-19 | 351 | 355 | 350 | 353 | 31,700 | 353 |
| 2024-02-16 | 345 | 354 | 344 | 351 | 54,100 | 351 |
| 2024-02-15 | 351 | 351 | 339 | 339 | 85,500 | 339 |
| 2024-02-14 | 352 | 353 | 347 | 349 | 94,300 | 349 |
| 2024-02-13 | 357 | 358 | 352 | 353 | 82,200 | 353 |
| 2024-02-09 | 358 | 362 | 357 | 357 | 34,700 | 357 |
| 2024-02-08 | 360 | 362 | 358 | 358 | 35,200 | 358 |
| 2024-02-07 | 360 | 367 | 360 | 361 | 43,600 | 361 |
| 2024-02-06 | 360 | 367 | 357 | 360 | 208,700 | 360 |
| 2024-02-05 | 372 | 378 | 370 | 373 | 128,000 | 373 |
| 2024-02-02 | 373 | 374 | 371 | 372 | 21,700 | 372 |
| 2024-02-01 | 372 | 372 | 370 | 370 | 25,200 | 370 |
| 2024-01-31 | 367 | 373 | 366 | 372 | 26,800 | 372 |
| 2024-01-30 | 371 | 375 | 365 | 365 | 128,100 | 365 |
| 2024-01-29 | 372 | 375 | 368 | 373 | 38,200 | 373 |
| 2024-01-26 | 370 | 370 | 366 | 368 | 19,400 | 368 |
| 2024-01-25 | 370 | 370 | 366 | 368 | 24,000 | 368 |
| 2024-01-24 | 370 | 370 | 367 | 368 | 29,000 | 368 |
| 2024-01-23 | 371 | 371 | 366 | 367 | 25,300 | 367 |
| 2024-01-22 | 365 | 370 | 365 | 367 | 42,900 | 367 |
| 2024-01-19 | 368 | 368 | 364 | 365 | 29,700 | 365 |
| 2024-01-18 | 371 | 371 | 368 | 368 | 21,300 | 368 |
| 2024-01-17 | 371 | 374 | 366 | 368 | 25,100 | 368 |
| 2024-01-16 | 373 | 374 | 366 | 368 | 24,700 | 368 |
| 2024-01-15 | 369 | 378 | 365 | 374 | 67,200 | 374 |
| 2024-01-12 | 371 | 371 | 362 | 365 | 89,100 | 365 |
| 2024-01-11 | 372 | 373 | 369 | 371 | 42,500 | 371 |
| 2024-01-10 | 375 | 375 | 370 | 370 | 38,800 | 370 |
| 2024-01-09 | 370 | 374 | 370 | 374 | 29,700 | 374 |
| 2024-01-05 | 365 | 372 | 364 | 372 | 35,200 | 372 |
| 2024-01-04 | 362 | 365 | 358 | 365 | 25,600 | 365 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.05株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株
