8230 (株)はせがわ 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 309 | 310 | 308 | 308 | 4,000 | 308 |
| 2025-05-21 | 308 | 311 | 308 | 310 | 4,400 | 310 |
| 2025-05-20 | 308 | 309 | 307 | 307 | 8,300 | 307 |
| 2025-05-19 | 307 | 310 | 307 | 309 | 7,200 | 309 |
| 2025-05-16 | 310 | 314 | 306 | 309 | 52,000 | 309 |
| 2025-05-15 | 312 | 325 | 307 | 309 | 216,400 | 309 |
| 2025-05-14 | 312 | 313 | 311 | 312 | 5,300 | 312 |
| 2025-05-13 | 315 | 315 | 311 | 312 | 13,200 | 312 |
| 2025-05-12 | 313 | 315 | 313 | 314 | 15,800 | 314 |
| 2025-05-09 | 313 | 313 | 312 | 313 | 3,000 | 313 |
| 2025-05-08 | 313 | 313 | 312 | 313 | 6,000 | 313 |
| 2025-05-07 | 314 | 316 | 312 | 312 | 9,400 | 312 |
| 2025-05-02 | 316 | 323 | 310 | 313 | 393,000 | 313 |
| 2025-05-01 | 314 | 324 | 310 | 312 | 253,600 | 312 |
| 2025-04-30 | 310 | 314 | 310 | 314 | 19,700 | 314 |
| 2025-04-28 | 308 | 330 | 307 | 310 | 680,500 | 310 |
| 2025-04-25 | 307 | 310 | 307 | 308 | 4,700 | 308 |
| 2025-04-24 | 309 | 313 | 307 | 307 | 5,700 | 307 |
| 2025-04-23 | 310 | 313 | 310 | 312 | 2,000 | 312 |
| 2025-04-22 | 311 | 312 | 309 | 311 | 3,400 | 311 |
| 2025-04-21 | 308 | 311 | 307 | 311 | 5,700 | 311 |
| 2025-04-18 | 309 | 310 | 307 | 308 | 2,600 | 308 |
| 2025-04-17 | 305 | 311 | 305 | 307 | 8,400 | 307 |
| 2025-04-16 | 315 | 325 | 301 | 308 | 88,600 | 308 |
| 2025-04-15 | 318 | 318 | 315 | 315 | 1,700 | 315 |
| 2025-04-14 | 320 | 336 | 312 | 315 | 228,000 | 315 |
| 2025-04-11 | 313 | 320 | 311 | 320 | 7,200 | 320 |
| 2025-04-10 | 313 | 317 | 312 | 317 | 7,900 | 317 |
| 2025-04-09 | 306 | 311 | 300 | 310 | 13,100 | 310 |
| 2025-04-08 | 301 | 312 | 301 | 309 | 16,200 | 309 |
| 2025-04-07 | 305 | 310 | 288 | 294 | 48,500 | 294 |
| 2025-04-04 | 322 | 322 | 305 | 310 | 24,300 | 310 |
| 2025-04-03 | 315 | 324 | 315 | 322 | 16,000 | 322 |
| 2025-04-02 | 324 | 327 | 319 | 323 | 23,100 | 323 |
| 2025-04-01 | 310 | 330 | 307 | 325 | 196,600 | 325 |
| 2025-03-31 | 310 | 310 | 306 | 309 | 9,200 | 309 |
| 2025-03-28 | 310 | 313 | 306 | 308 | 17,300 | 308 |
| 2025-03-27 | 324 | 325 | 320 | 322 | 19,200 | 322 |
| 2025-03-26 | 322 | 325 | 322 | 324 | 9,300 | 324 |
| 2025-03-25 | 326 | 326 | 323 | 324 | 6,500 | 324 |
| 2025-03-24 | 325 | 326 | 321 | 326 | 9,900 | 326 |
| 2025-03-21 | 321 | 325 | 320 | 325 | 14,900 | 325 |
| 2025-03-19 | 318 | 321 | 318 | 321 | 5,100 | 321 |
| 2025-03-18 | 321 | 322 | 318 | 320 | 9,000 | 320 |
| 2025-03-17 | 320 | 321 | 317 | 321 | 9,800 | 321 |
| 2025-03-14 | 315 | 319 | 315 | 319 | 12,100 | 319 |
| 2025-03-13 | 315 | 316 | 313 | 315 | 5,200 | 315 |
| 2025-03-12 | 313 | 314 | 311 | 314 | 12,500 | 314 |
| 2025-03-11 | 312 | 313 | 309 | 313 | 8,000 | 313 |
| 2025-03-10 | 312 | 313 | 312 | 313 | 8,000 | 313 |
| 2025-03-07 | 312 | 313 | 311 | 312 | 6,200 | 312 |
| 2025-03-06 | 310 | 312 | 309 | 312 | 3,100 | 312 |
| 2025-03-05 | 310 | 310 | 308 | 310 | 3,500 | 310 |
| 2025-03-04 | 307 | 310 | 305 | 310 | 10,700 | 310 |
| 2025-03-03 | 310 | 310 | 307 | 309 | 4,900 | 309 |
| 2025-02-28 | 304 | 310 | 304 | 310 | 9,600 | 310 |
| 2025-02-27 | 305 | 309 | 305 | 309 | 7,600 | 309 |
| 2025-02-26 | 307 | 308 | 305 | 305 | 11,400 | 305 |
| 2025-02-25 | 309 | 309 | 307 | 307 | 4,800 | 307 |
| 2025-02-21 | 306 | 308 | 306 | 308 | 3,100 | 308 |
| 2025-02-20 | 308 | 310 | 305 | 310 | 10,000 | 310 |
| 2025-02-19 | 308 | 309 | 308 | 308 | 5,000 | 308 |
| 2025-02-18 | 311 | 311 | 308 | 308 | 3,400 | 308 |
| 2025-02-17 | 309 | 310 | 307 | 310 | 6,100 | 310 |
| 2025-02-14 | 308 | 309 | 306 | 308 | 7,000 | 308 |
| 2025-02-13 | 306 | 308 | 303 | 308 | 10,900 | 308 |
| 2025-02-12 | 309 | 310 | 307 | 310 | 11,500 | 310 |
| 2025-02-10 | 308 | 310 | 301 | 310 | 29,700 | 310 |
| 2025-02-07 | 307 | 310 | 306 | 310 | 25,200 | 310 |
| 2025-02-06 | 304 | 307 | 303 | 306 | 6,500 | 306 |
| 2025-02-05 | 306 | 307 | 305 | 305 | 3,200 | 305 |
| 2025-02-04 | 303 | 307 | 303 | 307 | 8,000 | 307 |
| 2025-02-03 | 304 | 306 | 302 | 306 | 14,500 | 306 |
| 2025-01-31 | 301 | 305 | 301 | 304 | 20,600 | 304 |
| 2025-01-30 | 305 | 305 | 300 | 300 | 157,500 | 300 |
| 2025-01-29 | 307 | 307 | 304 | 305 | 30,100 | 305 |
| 2025-01-28 | 309 | 309 | 305 | 305 | 11,000 | 305 |
| 2025-01-27 | 306 | 308 | 305 | 307 | 10,900 | 307 |
| 2025-01-24 | 308 | 309 | 306 | 306 | 19,800 | 306 |
| 2025-01-23 | 309 | 311 | 309 | 309 | 3,900 | 309 |
| 2025-01-22 | 307 | 310 | 307 | 309 | 4,800 | 309 |
| 2025-01-21 | 309 | 309 | 306 | 306 | 9,200 | 306 |
| 2025-01-20 | 311 | 313 | 310 | 310 | 7,600 | 310 |
| 2025-01-17 | 307 | 310 | 306 | 310 | 14,400 | 310 |
| 2025-01-16 | 313 | 313 | 306 | 307 | 28,800 | 307 |
| 2025-01-15 | 310 | 312 | 310 | 310 | 7,700 | 310 |
| 2025-01-14 | 310 | 312 | 310 | 310 | 26,300 | 310 |
| 2025-01-10 | 307 | 310 | 307 | 310 | 5,200 | 310 |
| 2025-01-09 | 309 | 310 | 307 | 308 | 14,800 | 308 |
| 2025-01-08 | 308 | 309 | 306 | 306 | 11,000 | 306 |
| 2025-01-07 | 310 | 310 | 308 | 310 | 9,000 | 310 |
| 2025-01-06 | 308 | 309 | 307 | 308 | 8,700 | 308 |
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