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
2023-12-29 675.00 675.00 661.00 661.00 0.0M
2023-12-28 680.00 680.00 623.00 677.00 0.0M
2023-12-27 693.00 693.00 660.00 682.00 0.0M
2023-12-26 666.00 704.00 666.00 697.00 0.0M
2023-12-25 664.00 664.00 664.00 664.00 0.0M
2023-12-22 674.00 688.00 660.00 688.00 0.0M
2023-12-21 670.00 690.00 670.00 674.00 0.0M
2023-12-20 643.00 676.00 643.00 676.00 0.0M
2023-12-19 657.00 657.00 643.00 657.00 0.0M
2023-12-18 631.00 657.00 631.00 657.00 0.0M
2023-12-15 663.00 663.00 645.00 659.00 0.0M
2023-12-14 637.00 663.00 637.00 663.00 0.0M
2023-12-13 620.00 689.00 620.00 665.00 0.0M
2023-12-12 610.00 610.00 598.80 605.00 0.0M
2023-12-11 612.00 612.00 600.00 600.00 0.0M
2023-12-08 611.00 612.00 610.00 612.00 0.0M
2023-12-07 617.00 620.00 612.00 612.00 0.0M
2023-12-06 569.00 588.00 569.00 588.00 0.0M
2023-12-05 566.40 568.20 566.40 568.20 0.0M
2023-12-04 566.60 568.00 566.60 568.00 0.0M
2023-12-01 556.60 556.60 556.60 556.60 0.0M
2023-11-30 562.20 562.20 562.20 562.20 0.0M
2023-11-29 570.00 570.00 570.00 570.00 0.0M
2023-11-28 570.00 570.00 570.00 570.00 0.0M
2023-11-27 570.20 570.20 569.00 569.00 0.0M
2023-11-21 567.20 568.60 567.20 568.60 0.0M
2023-11-20 574.00 574.00 574.00 574.00 0.0M
2023-11-16 557.80 564.00 557.80 564.00 0.0M
2023-11-06 561.20 561.20 561.20 561.20 0.0M
2023-11-02 581.20 581.20 581.20 581.20 0.0M
2023-10-31 584.00 584.00 584.00 584.00 0.0M
2023-10-30 579.80 579.80 575.80 576.00 0.0M
2023-10-27 576.00 580.20 561.40 569.40 0.0M
2023-10-26 550.00 556.00 550.00 556.00 0.0M
2023-10-19 550.80 550.80 550.80 550.80 0.0M
2023-10-18 543.20 570.80 543.20 570.80 0.0M
2023-10-16 533.20 533.20 533.20 533.20 0.0M
2023-10-13 542.00 542.00 542.00 542.00 0.0M
2023-10-12 542.00 542.00 542.00 542.00 0.0M
2023-10-10 543.60 543.60 540.20 540.20 0.0M
2023-10-06 543.60 543.60 543.60 543.60 0.0M
2023-10-05 525.80 530.40 525.80 530.40 0.0M
2023-10-04 553.80 553.80 523.80 527.00 0.0M
2023-10-03 568.00 568.00 558.00 558.00 0.0M
2023-10-02 550.00 558.00 550.00 558.00 0.0M
2023-09-29 591.20 591.20 551.20 551.20 0.0M
2023-09-28 551.20 551.20 551.20 551.20 0.0M
2023-09-26 547.20 547.20 547.20 547.20 0.0M
2023-09-21 547.20 547.20 547.20 547.20 0.0M
2023-09-20 550.20 550.20 550.20 550.20 0.0M
2023-09-19 540.20 540.20 540.20 540.20 0.0M
2023-09-14 550.00 550.20 549.40 550.20 0.0M
2023-09-13 550.00 550.00 550.00 550.00 0.0M
2023-09-12 530.00 540.00 530.00 540.00 0.0M
2023-09-11 540.00 551.40 540.00 540.00 0.0M
2023-09-08 530.00 535.40 530.00 535.40 0.0M
2023-09-07 519.80 520.20 519.80 520.20 0.0M
2023-09-06 519.60 519.60 518.80 519.60 0.0M
2023-09-05 506.40 519.00 506.40 518.80 0.0M
2023-09-04 512.00 515.80 511.00 515.80 0.0M
2023-08-30 502.00 502.00 502.00 502.00 0.0M
2023-08-29 518.80 519.00 510.00 510.00 0.0M
2023-08-28 519.60 519.60 509.60 509.60 0.0M
2023-08-25 516.00 518.60 516.00 518.60 0.0M
2023-08-23 500.20 511.00 499.60 511.00 0.0M
2023-08-22 505.80 505.80 504.40 504.40 0.0M
2023-08-21 500.20 511.00 500.20 511.00 0.0M
2023-08-18 519.60 519.80 510.20 510.20 0.0M
2023-08-17 510.20 510.20 510.00 510.00 0.0M
2023-08-16 502.20 506.60 502.20 506.60 0.0M
2023-08-15 517.00 517.00 517.00 517.00 0.0M
2023-08-14 519.80 519.80 519.80 519.80 0.0M
2023-08-10 503.80 510.00 500.00 510.00 0.0M
2023-08-09 540.60 542.00 534.00 539.80 0.0M
2023-08-03 520.00 520.00 510.60 510.60 0.0M
2023-08-02 520.00 520.00 520.00 520.00 0.0M
2023-08-01 520.00 520.00 520.00 520.00 0.0M
2023-07-31 520.40 536.00 520.40 530.00 0.0M
2023-07-28 509.80 524.00 509.80 524.00 0.0M
2023-07-27 501.00 508.00 501.00 508.00 0.0M
2023-07-26 487.60 487.60 487.60 487.60 0.0M
2023-07-25 487.00 487.00 487.00 487.00 0.0M
2023-07-24 482.40 487.00 482.40 487.00 0.0M
2023-07-21 489.20 494.40 458.40 492.40 0.0M
2023-07-20 495.40 495.40 495.20 495.20 0.0M
2023-07-19 505.40 505.40 505.40 505.40 0.0M
2023-07-11 495.40 495.40 495.40 495.40 0.0M
2023-07-07 515.40 515.40 502.00 502.00 0.0M
2023-07-06 503.80 504.00 499.80 504.00 0.0M
2023-07-05 494.40 500.00 494.40 500.00 0.0M
2023-07-04 502.00 502.00 494.40 494.40 0.0M
2023-07-03 488.80 492.00 488.80 492.00 0.0M
2023-06-30 488.20 488.40 488.20 488.40 0.0M
2023-06-29 490.00 498.20 490.00 498.20 0.0M
2023-06-28 500.00 500.00 490.00 490.00 0.0M
2023-06-27 495.40 495.40 495.40 495.40 0.0M
2023-06-26 495.40 495.40 495.40 495.40 0.0M
2023-06-23 486.00 488.40 486.00 488.40 0.0M
2023-06-20 499.20 499.20 499.20 499.20 0.0M
2023-06-16 482.00 489.20 482.00 489.20 0.0M
2023-06-15 492.00 492.00 492.00 492.00 0.0M
2023-06-12 487.20 500.00 487.20 487.40 0.0M
2023-06-08 490.00 495.40 475.80 487.60 0.0M
2023-06-07 500.00 500.00 500.00 500.00 0.0M
2023-06-06 499.40 499.40 490.00 498.80 0.0M
2023-06-05 503.00 503.00 499.80 499.80 0.0M
2023-06-02 487.60 500.00 480.00 497.60 0.0M
2023-06-01 477.60 477.60 477.60 477.60 0.0M
2023-05-31 468.80 472.60 468.80 472.60 0.0M
2023-05-30 478.80 478.80 478.80 478.80 0.0M
2023-05-29 490.00 495.80 488.80 488.80 0.0M
2023-05-26 489.80 489.80 479.80 480.00 0.0M
2023-05-25 480.00 490.00 480.00 480.00 0.0M
2023-05-24 480.00 480.00 480.00 480.00 0.0M
2023-05-23 470.00 479.60 468.00 474.60 0.0M
2023-05-22 464.00 480.00 464.00 480.00 0.0M
2023-05-19 459.40 465.80 459.40 465.40 0.0M
2023-05-18 459.80 472.00 452.80 469.40 0.0M
2023-05-17 459.60 459.80 450.20 459.80 0.0M
2023-05-16 455.20 459.60 455.20 459.60 0.0M
2023-05-15 455.20 455.20 454.80 454.80 0.0M
2023-05-12 452.00 455.20 444.60 444.60 0.0M
2023-05-11 452.00 456.40 451.80 452.00 0.0M
2023-05-10 462.00 462.00 452.00 452.00 0.0M
2023-05-09 455.00 458.00 452.00 452.00 0.0M
2023-05-08 457.00 457.00 454.00 454.00 0.0M
2023-05-02 445.40 452.20 445.40 450.20 0.0M
2023-05-01 439.60 444.00 439.60 444.00 0.0M
2023-04-28 438.80 438.80 438.80 438.80 0.0M
2023-04-27 438.00 438.00 435.40 435.40 0.0M
2023-04-26 432.40 438.00 429.40 438.00 0.0M
2023-04-25 433.40 440.00 433.40 434.40 0.0M
2023-04-21 434.20 434.20 433.40 433.40 0.0M
2023-04-20 430.00 433.80 429.20 433.80 0.0M
2023-04-19 423.40 431.00 423.40 431.00 0.0M
2023-04-18 429.00 429.20 429.00 429.20 0.0M
2023-04-17 424.40 424.40 424.40 424.40 0.0M
2023-04-14 419.20 427.60 419.20 427.60 0.0M
2023-04-11 418.20 419.20 418.20 419.20 0.0M
2023-04-10 417.20 417.20 417.20 417.20 0.0M
2023-04-07 419.40 423.80 414.60 418.20 0.0M
2023-04-06 421.60 421.60 421.60 421.60 0.0M
2023-04-05 420.00 423.00 418.00 421.40 0.0M
2023-04-04 422.20 422.20 420.80 420.80 0.0M
2023-04-03 416.00 422.00 416.00 422.00 0.0M
2023-03-30 410.60 410.80 410.60 410.80 0.0M
2023-03-29 426.40 426.40 426.40 426.40 0.0M
2023-03-28 427.60 427.80 424.80 424.80 0.0M
2023-03-27 426.00 429.60 425.00 425.00 0.0M
2023-03-24 416.80 416.80 416.80 416.80 0.0M
2023-03-22 410.60 422.40 410.60 422.40 0.0M
2023-03-20 420.00 427.40 420.00 420.00 0.0M
2023-03-17 417.80 417.80 417.80 417.80 0.0M
2023-03-15 420.80 420.80 420.80 420.80 0.0M
2023-03-14 420.80 420.80 420.80 420.80 0.0M
2023-03-09 419.00 422.20 419.00 420.80 0.0M
2023-03-08 422.40 422.40 408.00 416.40 0.0M
2023-03-07 413.60 423.40 413.60 423.40 0.0M
2023-03-06 405.20 424.60 405.20 423.60 0.0M
2023-03-03 412.20 412.20 407.20 407.20 0.0M
2023-03-02 422.20 422.20 412.20 412.20 0.0M
2023-03-01 424.00 425.80 412.20 412.20 0.0M
2023-02-28 424.60 424.60 416.40 423.40 0.0M
2023-02-27 413.60 417.00 411.20 417.00 0.0M
2023-02-24 410.60 410.80 410.60 410.80 0.0M
2023-02-22 410.60 414.20 410.60 412.80 0.0M
2023-02-21 411.80 412.20 410.60 410.60 0.0M
2023-02-20 416.00 416.00 412.00 412.00 0.0M
2023-02-17 414.80 414.80 414.80 414.80 0.0M
2023-02-16 418.80 418.80 417.00 417.00 0.0M
2023-02-15 414.20 414.20 411.60 411.60 0.0M
2023-02-14 414.20 417.80 410.00 416.60 0.0M
2023-02-13 416.80 416.80 416.80 416.80 0.0M
2023-02-10 418.80 418.80 416.00 416.80 0.0M
2023-02-09 417.60 418.80 416.00 418.80 0.0M
2023-02-08 420.20 420.20 420.20 420.20 0.0M
2023-02-07 406.60 429.80 406.60 429.80 0.0M
2023-02-06 406.40 406.40 406.40 406.40 0.0M
2023-02-03 420.40 420.40 415.60 416.40 0.0M
2023-02-02 428.60 428.60 422.00 422.00 0.0M
2023-02-01 424.60 427.00 423.80 425.20 0.0M
2023-01-31 415.00 415.00 415.00 415.00 0.0M
2023-01-30 429.40 429.40 425.00 425.00 0.0M
2023-01-27 429.60 429.60 426.00 426.00 0.0M
2023-01-26 420.00 420.00 419.80 420.00 0.0M
2023-01-25 417.00 431.00 417.00 417.80 0.0M
2023-01-24 418.20 418.20 417.60 417.60 0.0M
2023-01-23 417.80 418.00 417.80 418.00 0.0M
2023-01-20 418.00 420.40 416.40 420.00 0.0M
2023-01-19 407.40 417.60 407.40 417.60 0.0M
2023-01-18 416.40 416.40 412.80 413.60 0.0M
2023-01-17 406.40 406.40 406.40 406.40 0.0M
2023-01-16 406.20 406.20 406.20 406.20 0.0M
2023-01-13 418.00 418.00 412.00 412.00 0.0M
2023-01-12 418.40 418.40 418.20 418.20 0.0M
2023-01-11 418.60 418.60 418.60 418.60 0.0M
2023-01-10 418.20 420.20 418.20 420.20 0.0M
2023-01-06 418.00 418.00 418.00 418.00 0.0M
2023-01-05 418.00 420.20 418.00 418.00 0.0M
2023-01-04 426.00 426.00 417.00 420.00 0.0M