9780 (株)ハリマビステム 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 678 | 678 | 666 | 673 | 2,000 | 673 |
| 2024-05-01 | 672 | 672 | 666 | 669 | 1,200 | 669 |
| 2024-04-30 | 671 | 691 | 670 | 676 | 2,100 | 676 |
| 2024-04-26 | 719 | 719 | 668 | 671 | 2,900 | 671 |
| 2024-04-25 | 661 | 670 | 661 | 664 | 1,200 | 664 |
| 2024-04-24 | 657 | 665 | 657 | 663 | 900 | 663 |
| 2024-04-23 | 665 | 672 | 665 | 666 | 1,600 | 666 |
| 2024-04-22 | 669 | 677 | 664 | 668 | 4,900 | 668 |
| 2024-04-19 | 681 | 700 | 650 | 677 | 10,200 | 677 |
| 2024-04-18 | 679 | 696 | 679 | 685 | 1,200 | 685 |
| 2024-04-17 | 677 | 685 | 677 | 685 | 2,900 | 685 |
| 2024-04-16 | 690 | 691 | 683 | 683 | 1,900 | 683 |
| 2024-04-15 | 690 | 727 | 676 | 689 | 8,300 | 689 |
| 2024-04-12 | 685 | 692 | 674 | 684 | 2,100 | 684 |
| 2024-04-11 | 684 | 691 | 684 | 684 | 2,000 | 684 |
| 2024-04-10 | 682 | 688 | 680 | 682 | 3,200 | 682 |
| 2024-04-09 | 686 | 699 | 682 | 689 | 3,400 | 689 |
| 2024-04-08 | 695 | 700 | 692 | 692 | 4,100 | 692 |
| 2024-04-05 | 702 | 703 | 692 | 692 | 7,000 | 692 |
| 2024-04-04 | 700 | 747 | 699 | 699 | 13,000 | 699 |
| 2024-04-03 | 682 | 682 | 625 | 666 | 10,500 | 666 |
| 2024-04-02 | 726 | 731 | 680 | 680 | 10,000 | 680 |
| 2024-04-01 | 752 | 752 | 726 | 726 | 6,900 | 726 |
| 2024-03-29 | 738 | 770 | 734 | 765 | 7,700 | 765 |
| 2024-03-28 | 776 | 776 | 727 | 734 | 9,600 | 734 |
| 2024-03-27 | 3,700 | 3,705 | 3,700 | 3,700 | 800 | 740 |
| 2024-03-26 | 3,690 | 3,710 | 3,675 | 3,705 | 800 | 741 |
| 2024-03-25 | 3,715 | 3,715 | 3,660 | 3,705 | 1,400 | 741 |
| 2024-03-22 | 3,660 | 3,720 | 3,660 | 3,720 | 700 | 744 |
| 2024-03-21 | 3,620 | 3,670 | 3,610 | 3,610 | 600 | 722 |
| 2024-03-19 | 3,620 | 3,620 | 3,620 | 3,620 | 300 | 724 |
| 2024-03-18 | 3,600 | 3,740 | 3,600 | 3,620 | 600 | 724 |
| 2024-03-15 | 3,580 | 3,580 | 3,580 | 3,580 | 100 | 716 |
| 2024-03-14 | 3,580 | 3,580 | 3,580 | 3,580 | 100 | 716 |
| 2024-03-13 | 3,580 | 3,580 | 3,580 | 3,580 | 200 | 716 |
| 2024-03-12 | 3,535 | 3,575 | 3,530 | 3,575 | 600 | 715 |
| 2024-03-11 | 3,600 | 3,600 | 3,530 | 3,535 | 400 | 707 |
| 2024-03-08 | 3,670 | 3,675 | 3,535 | 3,600 | 1,400 | 720 |
| 2024-03-07 | 3,660 | 3,735 | 3,655 | 3,655 | 5,500 | 731 |
| 2024-03-06 | 3,720 | 3,720 | 3,655 | 3,655 | 1,000 | 731 |
| 2024-03-05 | 3,700 | 3,700 | 3,650 | 3,650 | 900 | 730 |
| 2024-03-04 | 3,820 | 3,820 | 3,670 | 3,670 | 2,900 | 734 |
| 2024-03-01 | 3,705 | 3,775 | 3,680 | 3,750 | 800 | 750 |
| 2024-02-29 | 3,575 | 3,820 | 3,575 | 3,705 | 2,900 | 741 |
| 2024-02-28 | 3,530 | 3,555 | 3,530 | 3,555 | 500 | 711 |
| 2024-02-27 | 3,500 | 3,530 | 3,500 | 3,530 | 1,300 | 706 |
| 2024-02-26 | 3,400 | 3,570 | 3,400 | 3,475 | 3,100 | 695 |
| 2024-02-22 | 3,400 | 3,400 | 3,385 | 3,400 | 900 | 680 |
| 2024-02-21 | 3,325 | 3,390 | 3,325 | 3,390 | 400 | 678 |
| 2024-02-20 | 3,325 | 3,360 | 3,325 | 3,325 | 900 | 665 |
| 2024-02-19 | 3,315 | 3,345 | 3,315 | 3,320 | 900 | 664 |
| 2024-02-16 | 3,345 | 3,345 | 3,285 | 3,285 | 300 | 657 |
| 2024-02-15 | 3,375 | 3,380 | 3,225 | 3,230 | 1,700 | 646 |
| 2024-02-14 | 3,425 | 3,425 | 3,425 | 3,425 | 200 | 685 |
| 2024-02-13 | 3,475 | 3,475 | 3,410 | 3,425 | 1,800 | 685 |
| 2024-02-09 | 3,445 | 3,470 | 3,400 | 3,415 | 1,500 | 683 |
| 2024-02-08 | 3,490 | 3,490 | 3,400 | 3,435 | 3,600 | 687 |
| 2024-02-07 | 3,355 | 3,440 | 3,355 | 3,390 | 700 | 678 |
| 2024-02-06 | 3,200 | 3,320 | 3,200 | 3,310 | 600 | 662 |
| 2024-02-05 | 3,300 | 3,300 | 3,200 | 3,200 | 1,300 | 640 |
| 2024-02-02 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 674 |
| 2024-02-01 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 660 |
| 2024-01-31 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 662 |
| 2024-01-30 | 3,450 | 3,450 | 3,305 | 3,350 | 1,200 | 670 |
| 2024-01-29 | 3,455 | 3,455 | 3,315 | 3,315 | 200 | 663 |
| 2024-01-26 | 3,420 | 3,420 | 3,370 | 3,385 | 600 | 677 |
| 2024-01-25 | 3,400 | 3,400 | 3,350 | 3,350 | 400 | 670 |
| 2024-01-24 | 3,455 | 3,455 | 3,385 | 3,385 | 500 | 677 |
| 2024-01-23 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 666 |
| 2024-01-22 | 3,380 | 3,455 | 3,280 | 3,330 | 3,200 | 666 |
| 2024-01-19 | 3,350 | 3,350 | 3,350 | 3,350 | 400 | 670 |
| 2024-01-18 | 3,405 | 3,420 | 3,405 | 3,420 | 200 | 684 |
| 2024-01-17 | - | - | - | 3,405 | - | 681 |
| 2024-01-16 | 3,455 | 3,455 | 3,405 | 3,405 | 200 | 681 |
| 2024-01-15 | 3,455 | 3,455 | 3,455 | 3,455 | 200 | 691 |
| 2024-01-12 | 3,540 | 3,555 | 3,525 | 3,540 | 700 | 708 |
| 2024-01-11 | 3,450 | 3,650 | 3,450 | 3,520 | 1,600 | 704 |
| 2024-01-10 | 3,455 | 3,460 | 3,455 | 3,460 | 1,000 | 692 |
| 2024-01-09 | 3,485 | 3,485 | 3,485 | 3,485 | 200 | 697 |
| 2024-01-05 | 3,525 | 3,525 | 3,455 | 3,455 | 500 | 691 |
| 2024-01-04 | 3,400 | 3,640 | 3,400 | 3,525 | 1,700 | 705 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2022-09-29]1株→2株 [2017-09-27]1株→0.2株 [2001-03-27]1株→1.1株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.1株
