株式会社ハリマビステム (9780)

9780
🏛️ 日本 →
856.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 2,185.00 2,185.00 2,185.00 2,185.00 0.0M
2021-12-29 2,190.00 2,190.00 2,190.00 2,190.00 0.0M
2021-12-28 2,230.00 2,230.00 2,165.00 2,200.00 0.0M
2021-12-27 2,135.00 2,172.50 2,122.50 2,172.50 0.0M
2021-12-24 2,165.00 2,195.00 2,135.00 2,135.00 0.0M
2021-12-23 2,170.00 2,170.00 2,170.00 2,170.00 0.0M
2021-12-22 2,100.00 2,205.00 2,100.00 2,205.00 0.0M
2021-12-21 2,160.00 2,177.50 2,085.00 2,100.00 0.0M
2021-12-20 2,262.50 2,262.50 2,177.50 2,177.50 0.0M
2021-12-17 2,235.00 2,235.00 2,212.50 2,227.50 0.0M
2021-12-16 2,215.00 2,245.00 2,215.00 2,235.00 0.0M
2021-12-15 2,200.00 2,330.00 2,200.00 2,210.00 0.0M
2021-12-14 2,192.50 2,195.00 2,172.50 2,192.50 0.0M
2021-12-13 2,167.50 2,167.50 2,150.00 2,150.00 0.0M
2021-12-10 2,145.00 2,145.00 2,145.00 2,145.00 0.0M
2021-12-09 2,122.50 2,122.50 2,110.00 2,110.00 0.0M
2021-12-08 2,135.00 2,135.00 2,135.00 2,135.00 0.0M
2021-12-07 2,200.00 2,200.00 2,165.00 2,165.00 0.0M
2021-12-06 2,117.50 2,117.50 2,117.50 2,117.50 0.0M
2021-12-03 2,122.50 2,125.00 2,122.50 2,125.00 0.0M
2021-12-02 2,170.00 2,170.00 2,157.50 2,157.50 0.0M
2021-12-01 2,172.50 2,172.50 2,172.50 2,172.50 0.0M
2021-11-30 2,130.00 2,130.00 2,130.00 2,130.00 0.0M
2021-11-29 2,172.50 2,172.50 2,140.00 2,165.00 0.0M
2021-11-26 2,200.00 2,200.00 2,185.00 2,200.00 0.0M
2021-11-25 2,130.00 2,130.00 2,130.00 2,130.00 0.0M
2021-11-24 2,117.50 2,117.50 2,117.50 2,117.50 0.0M
2021-11-19 2,130.00 2,130.00 2,130.00 2,130.00 0.0M
2021-11-18 2,162.50 2,162.50 2,162.50 2,162.50 0.0M
2021-11-17 2,127.50 2,127.50 2,127.50 2,127.50 0.0M
2021-11-16 2,160.00 2,162.50 2,152.50 2,162.50 0.0M
2021-11-15 2,142.50 2,142.50 2,142.50 2,142.50 0.0M
2021-11-12 2,107.50 2,140.00 2,107.50 2,140.00 0.0M
2021-11-11 2,130.00 2,142.50 2,107.50 2,107.50 0.0M
2021-11-10 2,202.50 2,202.50 2,180.00 2,200.00 0.0M
2021-11-09 2,187.50 2,222.50 2,187.50 2,207.50 0.0M
2021-11-08 2,122.50 2,230.00 2,122.50 2,180.00 0.0M
2021-11-05 2,062.50 2,120.00 2,062.50 2,120.00 0.0M
2021-11-04 2,070.00 2,070.00 2,070.00 2,070.00 0.0M
2021-11-02 2,125.00 2,125.00 2,102.50 2,105.00 0.0M
2021-11-01 2,075.00 2,110.00 2,075.00 2,110.00 0.0M
2021-10-29 2,095.00 2,097.50 2,065.00 2,065.00 0.0M
2021-10-28 2,097.50 2,097.50 2,092.50 2,092.50 0.0M
2021-10-27 2,057.50 2,062.50 2,057.50 2,062.50 0.0M
2021-10-26 2,070.00 2,127.50 2,065.00 2,127.50 0.0M
2021-10-25 2,030.00 2,080.00 2,027.50 2,075.00 0.0M
2021-10-22 2,022.50 2,037.50 2,017.50 2,030.00 0.0M
2021-10-21 2,015.00 2,015.00 2,015.00 2,015.00 0.0M
2021-10-20 1,992.50 2,015.00 1,990.00 2,015.00 0.0M
2021-10-19 2,037.50 2,037.50 2,010.00 2,010.00 0.0M
2021-10-14 2,025.00 2,025.00 2,025.00 2,025.00 0.0M
2021-10-12 2,000.00 2,000.00 2,000.00 2,000.00 0.0M
2021-10-11 1,977.50 1,977.50 1,977.50 1,977.50 0.0M
2021-10-08 2,002.50 2,007.50 1,972.50 2,007.50 0.0M
2021-10-07 1,995.00 2,007.50 1,975.00 2,007.50 0.0M
2021-10-06 2,002.50 2,002.50 1,975.00 1,995.00 0.0M
2021-10-05 1,980.00 2,007.50 1,980.00 2,007.50 0.0M
2021-10-04 2,035.00 2,035.00 2,030.00 2,030.00 0.0M
2021-09-29 1,975.00 2,045.00 1,975.00 2,037.50 0.0M
2021-09-28 2,032.50 2,032.50 2,017.50 2,017.50 0.0M
2021-09-27 2,000.00 2,017.50 2,000.00 2,007.50 0.0M
2021-09-24 1,990.00 1,990.00 1,990.00 1,990.00 0.0M
2021-09-22 1,972.50 1,972.50 1,962.50 1,962.50 0.0M
2021-09-21 1,980.00 2,010.00 1,980.00 2,007.50 0.0M
2021-09-17 2,000.00 2,020.00 2,000.00 2,020.00 0.0M
2021-09-16 2,037.50 2,037.50 2,027.50 2,027.50 0.0M
2021-09-15 1,970.00 2,007.50 1,952.50 2,007.50 0.0M
2021-09-14 2,000.00 2,000.00 1,965.00 1,992.50 0.0M
2021-09-13 1,995.00 2,022.50 1,960.00 2,007.50 0.0M
2021-09-10 1,950.00 1,997.50 1,950.00 1,995.00 0.0M
2021-09-09 2,000.00 2,000.00 1,982.50 1,982.50 0.0M
2021-09-07 2,000.00 2,000.00 2,000.00 2,000.00 0.0M
2021-09-06 1,985.00 2,007.50 1,985.00 2,000.00 0.0M
2021-09-03 2,002.50 2,002.50 1,985.00 1,985.00 0.0M
2021-09-02 2,037.50 2,040.00 2,012.50 2,030.00 0.0M
2021-09-01 2,000.00 2,000.00 1,985.00 1,985.00 0.0M
2021-08-31 1,992.50 1,992.50 1,992.50 1,992.50 0.0M
2021-08-27 2,002.50 2,002.50 1,980.00 1,992.50 0.0M
2021-08-26 1,975.00 1,975.00 1,967.50 1,967.50 0.0M
2021-08-25 2,007.50 2,057.50 2,007.50 2,047.50 0.0M
2021-08-24 1,962.50 1,962.50 1,962.50 1,962.50 0.0M
2021-08-20 2,000.00 2,007.50 1,962.50 1,962.50 0.0M
2021-08-19 1,975.00 2,000.00 1,975.00 2,000.00 0.0M
2021-08-18 1,997.50 1,997.50 1,975.00 1,975.00 0.0M
2021-08-17 1,975.00 1,977.50 1,975.00 1,977.50 0.0M
2021-08-16 1,972.50 1,975.00 1,972.50 1,975.00 0.0M
2021-08-13 1,965.00 2,007.50 1,962.50 2,007.50 0.0M
2021-08-12 1,887.50 2,127.50 1,887.50 2,000.00 0.0M
2021-08-11 1,872.50 1,897.50 1,837.50 1,837.50 0.0M
2021-08-10 1,872.50 1,872.50 1,872.50 1,872.50 0.0M
2021-08-06 1,845.00 1,880.00 1,845.00 1,850.00 0.0M
2021-08-05 1,875.00 1,880.00 1,872.50 1,880.00 0.0M
2021-08-04 1,882.50 1,882.50 1,880.00 1,880.00 0.0M
2021-08-03 1,910.00 1,910.00 1,875.00 1,875.00 0.0M
2021-08-02 1,882.50 1,910.00 1,875.00 1,910.00 0.0M
2021-07-30 1,910.00 1,910.00 1,882.50 1,882.50 0.0M
2021-07-29 1,905.00 1,960.00 1,905.00 1,910.00 0.0M
2021-07-28 1,932.50 1,932.50 1,885.00 1,905.00 0.0M
2021-07-27 1,912.50 1,912.50 1,912.50 1,912.50 0.0M
2021-07-26 1,912.50 1,912.50 1,910.00 1,912.50 0.0M
2021-07-21 1,877.50 1,912.50 1,877.50 1,912.50 0.0M
2021-07-20 1,912.50 1,912.50 1,912.50 1,912.50 0.0M
2021-07-13 1,872.50 1,915.00 1,872.50 1,900.00 0.0M
2021-07-09 1,907.50 1,907.50 1,907.50 1,907.50 0.0M
2021-07-08 1,935.00 1,935.00 1,907.50 1,907.50 0.0M
2021-07-07 1,960.00 1,960.00 1,900.00 1,900.00 0.0M
2021-07-06 1,925.00 1,925.00 1,925.00 1,925.00 0.0M
2021-07-05 1,905.00 1,915.00 1,905.00 1,915.00 0.0M
2021-07-02 1,925.00 1,925.00 1,925.00 1,925.00 0.0M
2021-07-01 1,910.00 1,910.00 1,910.00 1,910.00 0.0M
2021-06-30 1,875.00 1,912.50 1,867.50 1,910.00 0.0M
2021-06-29 1,895.00 1,910.00 1,895.00 1,897.50 0.0M
2021-06-28 1,897.50 1,897.50 1,895.00 1,895.00 0.0M
2021-06-25 1,897.50 1,897.50 1,857.50 1,897.50 0.0M
2021-06-24 1,875.00 1,912.50 1,875.00 1,897.50 0.0M
2021-06-23 1,877.50 1,877.50 1,877.50 1,877.50 0.0M
2021-06-22 1,870.00 1,890.00 1,862.50 1,890.00 0.0M
2021-06-21 1,837.50 1,897.50 1,827.50 1,867.50 0.0M
2021-06-18 1,875.00 1,910.00 1,852.50 1,872.50 0.0M
2021-06-17 1,850.00 1,875.00 1,850.00 1,875.00 0.0M
2021-06-15 1,882.50 1,882.50 1,855.00 1,855.00 0.0M
2021-06-14 1,855.00 1,882.50 1,850.00 1,882.50 0.0M
2021-06-11 1,890.00 1,890.00 1,890.00 1,890.00 0.0M
2021-06-10 1,885.00 1,885.00 1,885.00 1,885.00 0.0M
2021-06-09 1,887.50 1,887.50 1,885.00 1,885.00 0.0M
2021-06-08 1,865.00 1,892.50 1,865.00 1,892.50 0.0M
2021-06-07 1,852.50 1,895.00 1,845.00 1,895.00 0.0M
2021-06-04 1,892.50 1,892.50 1,857.50 1,857.50 0.0M
2021-06-03 1,882.50 1,900.00 1,882.50 1,892.50 0.0M
2021-06-02 1,912.50 1,912.50 1,892.50 1,892.50 0.0M
2021-06-01 1,910.00 1,910.00 1,877.50 1,877.50 0.0M
2021-05-31 1,930.00 1,930.00 1,895.00 1,910.00 0.0M
2021-05-28 1,907.50 1,917.50 1,892.50 1,895.00 0.0M
2021-05-27 1,852.50 1,872.50 1,852.50 1,872.50 0.0M
2021-05-26 1,852.50 1,852.50 1,852.50 1,852.50 0.0M
2021-05-24 1,827.50 1,900.00 1,820.00 1,847.50 0.0M
2021-05-21 1,825.00 1,825.00 1,825.00 1,825.00 0.0M
2021-05-20 1,847.50 1,847.50 1,825.00 1,825.00 0.0M
2021-05-19 1,787.50 1,865.00 1,782.50 1,865.00 0.0M
2021-05-18 1,857.50 1,857.50 1,797.50 1,810.00 0.0M
2021-05-17 1,852.50 1,865.00 1,785.00 1,822.50 0.0M
2021-05-14 1,922.50 1,922.50 1,920.00 1,920.00 0.0M
2021-05-13 1,890.00 1,900.00 1,860.00 1,900.00 0.0M
2021-05-12 1,892.50 1,917.50 1,887.50 1,917.50 0.0M
2021-05-11 1,890.00 1,892.50 1,890.00 1,892.50 0.0M
2021-05-10 1,860.00 1,922.50 1,860.00 1,900.00 0.0M
2021-05-07 1,887.50 1,887.50 1,862.50 1,862.50 0.0M
2021-05-06 1,860.00 1,865.00 1,860.00 1,865.00 0.0M
2021-04-30 1,875.00 1,875.00 1,875.00 1,875.00 0.0M
2021-04-27 1,880.00 1,880.00 1,860.00 1,860.00 0.0M
2021-04-26 1,850.00 1,942.50 1,850.00 1,880.00 0.0M
2021-04-23 1,845.00 1,850.00 1,845.00 1,850.00 0.0M
2021-04-22 1,877.50 1,877.50 1,877.50 1,877.50 0.0M
2021-04-21 1,817.50 1,852.50 1,817.50 1,852.50 0.0M
2021-04-20 1,882.50 1,882.50 1,852.50 1,852.50 0.0M
2021-04-19 1,875.00 1,875.00 1,875.00 1,875.00 0.0M
2021-04-16 1,897.50 1,897.50 1,865.00 1,875.00 0.0M
2021-04-15 1,872.50 1,915.00 1,850.00 1,862.50 0.0M
2021-04-14 1,900.00 1,900.00 1,897.50 1,897.50 0.0M
2021-04-13 1,947.50 1,947.50 1,877.50 1,877.50 0.0M
2021-04-12 1,847.50 1,975.00 1,847.50 1,975.00 0.0M
2021-04-09 1,870.00 1,882.50 1,857.50 1,882.50 0.0M
2021-04-08 1,855.00 1,880.00 1,855.00 1,855.00 0.0M
2021-04-07 1,842.50 1,887.50 1,842.50 1,877.50 0.0M
2021-04-05 1,862.50 1,865.00 1,855.00 1,865.00 0.0M
2021-04-02 1,887.50 1,887.50 1,877.50 1,887.50 0.0M
2021-04-01 1,850.00 1,860.00 1,850.00 1,855.00 0.0M
2021-03-31 1,882.50 1,885.00 1,850.00 1,885.00 0.0M
2021-03-30 1,900.00 1,900.00 1,900.00 1,900.00 0.0M
2021-03-29 1,915.00 1,945.00 1,910.00 1,912.50 0.0M
2021-03-26 1,990.00 1,990.00 1,950.00 1,950.00 0.0M
2021-03-25 1,975.00 2,000.00 1,975.00 2,000.00 0.0M
2021-03-24 1,907.50 1,967.50 1,907.50 1,940.00 0.0M
2021-03-23 1,975.00 1,982.50 1,912.50 1,940.00 0.0M
2021-03-22 1,950.00 1,990.00 1,905.00 1,975.00 0.0M
2021-03-19 1,990.00 1,990.00 1,955.00 1,975.00 0.0M
2021-03-18 2,025.00 2,025.00 1,990.00 2,025.00 0.0M
2021-03-17 2,025.00 2,025.00 1,955.00 1,990.00 0.0M
2021-03-16 2,045.00 2,045.00 1,990.00 1,990.00 0.0M
2021-03-15 2,050.00 2,065.00 2,025.00 2,050.00 0.0M
2021-03-12 2,060.00 2,075.00 2,025.00 2,025.00 0.0M
2021-03-11 2,025.00 2,025.00 2,025.00 2,025.00 0.0M
2021-03-10 2,035.00 2,035.00 2,035.00 2,035.00 0.0M
2021-03-09 2,037.50 2,037.50 1,962.50 2,025.00 0.0M
2021-03-08 1,975.00 2,102.50 1,975.00 2,030.00 0.0M
2021-03-05 1,875.00 1,945.00 1,840.00 1,940.00 0.0M
2021-03-04 1,875.00 1,910.00 1,847.50 1,910.00 0.0M
2021-03-03 1,870.00 1,915.00 1,840.00 1,915.00 0.0M
2021-03-02 1,867.50 1,867.50 1,850.00 1,850.00 0.0M
2021-03-01 1,832.50 1,850.00 1,820.00 1,845.00 0.0M
2021-02-26 1,837.50 1,837.50 1,805.00 1,825.00 0.0M
2021-02-25 1,800.00 1,845.00 1,800.00 1,822.50 0.0M
2021-02-24 1,800.00 1,825.00 1,767.50 1,787.50 0.0M
2021-02-22 1,725.00 1,800.00 1,725.00 1,800.00 0.0M
2021-02-19 1,705.00 1,715.00 1,670.00 1,715.00 0.0M
2021-02-18 1,707.50 1,707.50 1,692.50 1,702.50 0.0M
2021-02-17 1,642.50 1,672.50 1,642.50 1,672.50 0.0M
2021-02-16 1,677.50 1,682.50 1,672.50 1,672.50 0.0M
2021-02-15 1,720.00 1,720.00 1,670.00 1,677.50 0.0M
2021-02-12 1,730.00 1,730.00 1,702.50 1,705.00 0.0M
2021-02-10 1,732.50 1,755.00 1,725.00 1,725.00 0.0M
2021-02-09 1,732.50 1,797.50 1,725.00 1,732.50 0.0M
2021-02-08 1,672.50 1,835.00 1,620.00 1,667.50 0.0M
2021-02-05 1,557.50 1,600.00 1,557.50 1,557.50 0.0M
2021-02-04 1,575.00 1,575.00 1,550.00 1,550.00 0.0M
2021-02-03 1,550.00 1,550.00 1,525.00 1,545.00 0.0M
2021-02-02 1,572.50 1,572.50 1,572.50 1,572.50 0.0M
2021-02-01 1,530.00 1,572.50 1,530.00 1,572.50 0.0M
2021-01-29 1,560.00 1,560.00 1,560.00 1,560.00 0.0M
2021-01-28 1,567.50 1,567.50 1,545.00 1,560.00 0.0M
2021-01-27 1,580.00 1,582.50 1,575.00 1,575.00 0.0M
2021-01-26 1,580.00 1,580.00 1,580.00 1,580.00 0.0M
2021-01-25 1,575.00 1,625.00 1,575.00 1,582.50 0.0M
2021-01-22 1,557.50 1,567.50 1,555.00 1,567.50 0.0M
2021-01-21 1,560.00 1,590.00 1,560.00 1,565.00 0.0M
2021-01-20 1,540.00 1,550.00 1,540.00 1,550.00 0.0M
2021-01-19 1,542.50 1,550.00 1,530.00 1,540.00 0.0M
2021-01-18 1,572.50 1,572.50 1,522.50 1,525.00 0.0M
2021-01-15 1,535.00 1,537.50 1,522.50 1,537.50 0.0M
2021-01-14 1,567.50 1,567.50 1,530.00 1,530.00 0.0M
2021-01-13 1,557.50 1,635.00 1,547.50 1,587.50 0.0M
2021-01-12 1,507.50 1,547.50 1,507.50 1,522.50 0.0M
2021-01-08 1,500.00 1,515.00 1,500.00 1,507.50 0.0M
2021-01-07 1,500.00 1,505.00 1,499.00 1,499.00 0.0M
2021-01-06 1,512.50 1,515.00 1,510.00 1,510.00 0.0M
2021-01-05 1,547.50 1,547.50 1,512.50 1,512.50 0.0M
2021-01-04 1,510.00 1,570.00 1,510.00 1,520.00 0.0M