ハーモニー バイオサイエンス (HRMY)

HRMY
🏛️ アメリカ →
27.55
最終更新: 2025-09-30
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
2021-12-31 43.54 45.19 42.36 42.64 0.4M
2021-12-30 43.25 44.84 42.95 43.31 0.3M
2021-12-29 42.85 43.99 41.96 43.35 0.2M
2021-12-28 43.81 44.00 42.76 42.97 0.2M
2021-12-27 44.03 45.20 43.15 43.91 0.3M
2021-12-23 43.00 44.26 42.20 43.90 0.3M
2021-12-22 41.44 43.77 41.33 42.64 0.4M
2021-12-21 41.57 42.00 40.89 41.66 0.5M
2021-12-20 40.63 41.82 39.35 41.10 0.5M
2021-12-17 39.11 41.62 38.79 40.86 1.0M
2021-12-16 40.14 40.93 39.18 39.26 0.4M
2021-12-15 38.82 39.94 37.52 39.38 0.6M
2021-12-14 37.92 39.17 37.92 38.40 0.2M
2021-12-13 37.78 39.61 37.05 38.28 0.2M
2021-12-10 38.94 40.09 37.78 38.14 0.2M
2021-12-09 40.38 40.38 38.45 38.63 0.1M
2021-12-08 39.57 40.37 39.06 39.60 0.3M
2021-12-07 36.93 40.05 36.93 39.76 0.4M
2021-12-06 35.66 36.80 34.85 36.42 0.2M
2021-12-03 36.75 37.47 34.92 35.58 0.3M
2021-12-02 35.69 37.28 35.16 36.83 0.3M
2021-12-01 35.91 37.49 35.02 35.55 0.4M
2021-11-30 35.28 35.39 33.76 34.09 0.4M
2021-11-29 37.50 37.96 34.90 35.58 0.4M
2021-11-26 37.99 38.73 36.21 37.55 0.2M
2021-11-24 37.77 38.76 37.42 38.39 0.2M
2021-11-23 36.95 38.08 36.85 37.92 0.3M
2021-11-22 38.61 38.61 36.82 36.96 0.4M
2021-11-19 39.07 39.67 38.10 38.76 0.2M
2021-11-18 39.95 40.46 39.11 39.15 0.3M
2021-11-17 39.99 41.32 39.90 40.13 0.2M
2021-11-16 40.63 41.14 40.33 41.13 0.2M
2021-11-15 43.19 43.19 40.81 41.01 0.3M
2021-11-12 42.69 43.12 42.23 42.53 0.2M
2021-11-11 42.96 43.66 41.78 42.52 0.4M
2021-11-10 40.58 42.63 39.84 42.61 0.4M
2021-11-09 42.47 42.67 39.36 42.18 0.3M
2021-11-08 42.47 43.02 41.96 42.58 0.2M
2021-11-05 42.76 43.24 41.80 41.96 0.3M
2021-11-04 43.97 44.39 42.32 42.50 0.4M
2021-11-03 41.55 42.94 41.24 42.93 0.4M
2021-11-02 42.57 43.42 41.49 41.75 0.3M
2021-11-01 42.13 43.08 41.03 43.01 0.4M
2021-10-29 41.09 42.18 40.66 41.47 0.3M
2021-10-28 40.74 41.71 40.35 41.09 0.3M
2021-10-27 41.68 42.14 40.00 40.68 0.3M
2021-10-26 41.24 42.29 41.04 41.86 0.3M
2021-10-25 40.76 41.79 40.51 41.37 0.2M
2021-10-22 41.00 41.45 40.31 40.83 0.5M
2021-10-21 41.90 42.18 39.81 40.75 6.8M
2021-10-20 41.93 42.97 41.62 41.98 1.1M
2021-10-19 43.73 44.29 41.85 41.90 3.0M
2021-10-18 39.12 39.45 37.78 38.03 0.3M
2021-10-15 38.91 39.90 38.24 39.40 0.3M
2021-10-14 37.52 38.87 37.40 38.44 0.1M
2021-10-13 36.27 37.31 36.27 37.19 0.2M
2021-10-12 35.53 36.47 35.08 36.02 0.2M
2021-10-11 36.07 36.47 35.26 35.33 0.2M
2021-10-08 37.87 38.42 35.98 36.15 0.4M
2021-10-07 38.85 38.85 37.40 38.02 0.6M
2021-10-06 38.81 40.41 37.82 39.31 0.3M
2021-10-05 37.34 39.27 37.34 38.15 0.4M
2021-10-04 38.44 38.66 37.02 37.18 0.2M
2021-10-01 38.36 38.95 37.44 38.35 0.3M
2021-09-30 37.80 38.73 36.56 38.33 0.2M
2021-09-29 36.90 38.99 36.41 37.41 0.2M
2021-09-28 37.95 37.95 36.47 36.70 0.2M
2021-09-27 37.45 38.44 37.44 38.16 0.3M
2021-09-24 38.40 38.83 37.20 37.64 0.3M
2021-09-23 39.48 39.48 37.51 38.54 0.4M
2021-09-22 38.78 39.09 36.71 37.46 0.3M
2021-09-21 37.31 39.70 37.31 38.61 0.9M
2021-09-20 36.34 37.65 35.70 37.28 0.7M
2021-09-17 36.24 37.31 36.02 36.79 2.0M
2021-09-16 36.64 37.73 35.87 37.10 0.8M
2021-09-15 35.68 36.76 35.38 36.35 0.8M
2021-09-14 36.54 36.83 35.46 35.61 0.4M
2021-09-13 36.60 37.00 35.46 36.14 0.4M
2021-09-10 38.11 38.18 35.90 36.26 0.4M
2021-09-09 38.51 39.12 36.90 37.84 0.3M
2021-09-08 37.44 39.72 37.11 38.51 0.6M
2021-09-07 36.27 38.72 35.82 37.80 0.8M
2021-09-03 35.24 36.67 34.20 36.15 0.3M
2021-09-02 34.53 35.51 34.50 35.00 0.3M
2021-09-01 33.90 34.69 32.90 34.27 0.2M
2021-08-31 35.25 35.49 33.13 33.89 0.4M
2021-08-30 35.49 37.23 34.97 37.07 0.3M
2021-08-27 34.53 35.49 34.48 35.27 0.2M
2021-08-26 34.75 35.07 33.96 34.41 0.2M
2021-08-25 33.22 34.88 33.05 34.71 0.2M
2021-08-24 32.87 33.67 32.30 33.13 0.1M
2021-08-23 33.08 33.84 32.26 32.82 0.2M
2021-08-20 31.47 33.34 31.47 33.09 0.2M
2021-08-19 31.22 31.97 31.12 31.58 0.2M
2021-08-18 32.11 32.48 31.36 31.53 0.1M
2021-08-17 30.80 32.64 30.80 32.18 0.2M
2021-08-16 32.38 32.38 30.67 31.51 0.6M
2021-08-13 31.61 32.30 29.36 32.15 0.2M
2021-08-12 30.24 32.00 29.88 31.74 0.5M
2021-08-11 30.30 30.72 29.20 30.49 0.3M
2021-08-10 29.36 32.33 28.01 30.16 0.5M
2021-08-09 27.41 28.32 26.66 26.77 0.4M
2021-08-06 26.85 28.29 26.25 26.94 0.3M
2021-08-05 26.70 27.29 26.06 26.75 0.1M
2021-08-04 26.94 28.14 26.32 26.70 0.2M
2021-08-03 26.75 27.23 26.11 27.17 0.2M
2021-08-02 26.39 26.96 25.94 26.64 0.2M
2021-07-30 26.14 26.86 25.66 26.16 0.1M
2021-07-29 26.72 27.18 25.84 26.22 0.2M
2021-07-28 25.90 27.07 25.71 26.37 0.1M
2021-07-27 26.51 26.51 25.09 25.68 0.2M
2021-07-26 29.52 29.76 26.32 26.72 0.3M
2021-07-23 29.68 29.68 28.56 29.43 0.1M
2021-07-22 29.63 29.99 28.78 29.37 0.6M
2021-07-21 28.90 29.55 28.24 29.55 0.3M
2021-07-20 27.67 28.97 27.56 28.74 0.3M
2021-07-19 27.57 27.97 27.36 27.69 0.3M
2021-07-16 29.55 29.55 27.79 28.05 0.2M
2021-07-15 28.98 29.69 28.13 29.01 0.2M
2021-07-14 30.05 30.31 28.21 29.22 0.2M
2021-07-13 30.10 30.39 29.28 29.88 0.3M
2021-07-12 28.96 30.31 28.71 30.22 0.2M
2021-07-09 28.20 29.25 28.20 29.08 0.1M
2021-07-08 28.18 28.34 27.47 27.99 0.1M
2021-07-07 29.28 29.45 28.15 28.64 0.1M
2021-07-06 29.80 29.93 28.54 28.98 0.1M
2021-07-02 29.38 29.91 28.26 29.76 0.3M
2021-07-01 28.44 29.44 27.90 29.41 0.3M
2021-06-30 28.99 29.23 28.21 28.23 0.1M
2021-06-29 29.36 29.89 28.47 29.09 0.4M
2021-06-28 29.48 29.91 28.87 29.29 0.2M
2021-06-25 30.06 30.54 29.11 29.58 2.4M
2021-06-24 30.70 30.70 29.65 30.10 0.2M
2021-06-23 31.10 31.25 30.17 30.53 0.2M
2021-06-22 32.06 32.07 30.90 31.16 0.2M
2021-06-21 31.51 32.11 31.01 31.97 0.3M
2021-06-18 31.98 32.33 30.43 31.31 0.4M
2021-06-17 31.87 32.02 30.69 31.94 0.2M
2021-06-16 31.65 31.81 30.76 31.50 0.2M
2021-06-15 32.24 32.24 30.92 31.73 0.2M
2021-06-14 32.00 32.27 30.73 32.00 0.2M
2021-06-11 32.84 32.84 31.86 31.99 0.2M
2021-06-10 32.98 33.24 32.13 32.64 0.2M
2021-06-09 33.03 33.75 32.59 32.78 0.2M
2021-06-08 33.40 33.75 32.57 33.11 0.2M
2021-06-07 33.41 33.63 32.69 33.24 0.4M
2021-06-04 33.04 34.18 32.65 33.19 0.1M
2021-06-03 32.06 33.18 31.53 32.93 0.2M
2021-06-02 33.45 33.78 31.94 32.23 0.2M
2021-06-01 32.18 33.69 31.31 33.44 0.3M
2021-05-28 31.98 32.69 31.79 31.96 0.2M
2021-05-27 31.44 32.58 31.20 32.01 0.4M
2021-05-26 32.27 32.71 30.68 31.51 0.2M
2021-05-25 32.85 33.28 31.86 32.00 0.4M
2021-05-24 32.19 33.29 31.93 32.65 0.4M
2021-05-21 32.76 34.41 31.92 32.11 0.2M
2021-05-20 31.15 32.65 30.81 32.50 0.4M
2021-05-19 29.51 31.32 28.92 31.14 0.3M
2021-05-18 30.14 32.14 29.78 29.99 0.5M
2021-05-17 27.74 30.12 27.74 29.87 0.2M
2021-05-14 26.45 28.30 26.28 27.88 0.4M
2021-05-13 27.27 27.55 25.46 26.10 0.2M
2021-05-12 26.10 27.50 25.73 27.13 0.4M
2021-05-11 26.84 28.22 25.65 25.96 0.4M
2021-05-10 27.91 28.27 26.67 26.80 0.1M
2021-05-07 27.50 28.26 27.41 27.72 0.1M
2021-05-06 27.38 28.11 26.84 27.41 0.1M
2021-05-05 28.27 28.62 27.26 27.55 0.1M
2021-05-04 28.82 28.82 27.52 28.07 0.1M
2021-05-03 29.61 29.63 28.25 29.00 0.1M
2021-04-30 28.82 30.30 28.53 29.30 0.3M
2021-04-29 28.97 29.41 28.31 29.01 0.1M
2021-04-28 29.34 29.60 28.62 28.99 0.2M
2021-04-27 29.50 29.83 28.60 29.24 0.1M
2021-04-26 28.22 30.15 28.14 29.40 0.2M
2021-04-23 28.07 28.56 27.50 28.14 0.1M
2021-04-22 28.16 28.70 27.70 28.00 0.1M
2021-04-21 27.07 28.18 27.07 28.00 0.1M
2021-04-20 27.11 27.80 26.78 27.42 0.1M
2021-04-19 28.00 28.46 26.78 27.11 0.1M
2021-04-16 28.39 28.97 27.55 28.15 0.1M
2021-04-15 29.20 29.50 27.84 28.28 0.1M
2021-04-14 28.60 29.33 28.56 29.08 0.1M
2021-04-13 29.09 29.31 28.00 28.46 0.3M
2021-04-12 28.41 29.59 28.00 28.72 0.1M
2021-04-09 28.01 29.18 27.73 28.32 0.1M
2021-04-08 28.52 28.55 27.97 28.27 0.1M
2021-04-07 28.85 28.95 27.72 28.26 0.2M
2021-04-06 33.00 33.01 28.25 28.98 0.2M
2021-04-05 31.77 33.96 31.77 33.40 0.2M
2021-04-01 32.93 33.41 31.30 32.09 0.2M
2021-03-31 31.82 33.43 31.64 33.04 0.1M
2021-03-30 28.55 32.04 28.20 32.03 0.2M
2021-03-29 29.16 29.90 28.42 29.03 0.3M
2021-03-26 29.42 29.42 26.51 27.56 0.2M
2021-03-25 28.75 31.01 28.03 29.75 0.2M
2021-03-24 29.65 29.90 27.78 28.75 0.2M
2021-03-23 29.79 30.82 27.08 28.74 0.3M
2021-03-22 31.84 31.84 28.76 29.11 0.4M
2021-03-19 31.42 33.05 30.02 31.36 0.3M
2021-03-18 31.09 32.50 30.01 30.94 0.3M
2021-03-17 31.01 31.54 29.84 30.77 0.3M
2021-03-16 30.63 31.34 29.55 31.01 0.1M
2021-03-15 30.88 32.96 29.70 30.16 0.1M
2021-03-12 33.08 33.44 29.88 30.52 0.2M
2021-03-11 33.89 34.32 31.50 32.83 0.3M
2021-03-10 34.19 35.39 33.06 33.62 0.1M
2021-03-09 32.33 34.62 32.13 33.80 0.1M
2021-03-08 32.69 33.46 31.27 31.81 0.1M
2021-03-05 33.44 33.44 30.35 32.40 0.1M
2021-03-04 34.43 34.70 31.63 33.02 0.1M
2021-03-03 35.08 35.60 34.00 34.67 0.0M
2021-03-02 36.32 36.79 34.65 34.90 0.1M
2021-03-01 35.99 36.34 34.24 36.23 0.1M
2021-02-26 36.14 36.30 34.53 35.47 0.0M
2021-02-25 37.20 37.20 35.91 36.18 0.0M
2021-02-24 36.44 37.77 36.44 37.15 0.0M
2021-02-23 37.22 37.67 36.11 36.88 0.0M
2021-02-22 37.52 38.95 36.95 37.34 0.0M
2021-02-19 36.86 39.97 36.86 37.51 0.1M
2021-02-18 36.12 37.43 35.52 36.99 0.1M
2021-02-17 35.25 36.87 35.16 36.25 0.0M
2021-02-16 36.94 36.94 33.34 35.56 0.1M
2021-02-12 38.57 38.93 36.12 37.09 0.0M
2021-02-11 39.93 40.47 36.84 38.33 0.0M
2021-02-10 40.79 40.79 39.17 39.65 0.0M
2021-02-09 39.97 40.99 39.45 39.77 0.0M
2021-02-08 39.90 40.39 39.07 40.37 0.0M
2021-02-05 39.39 40.30 38.90 40.05 0.0M
2021-02-04 38.52 39.65 38.52 38.87 0.1M
2021-02-03 37.39 38.73 36.58 38.42 0.0M
2021-02-02 36.30 38.52 36.30 37.58 0.1M
2021-02-01 36.33 36.70 35.37 36.04 0.1M
2021-01-29 35.73 37.49 35.15 35.86 0.1M
2021-01-28 36.27 36.71 35.42 35.71 0.1M
2021-01-27 35.69 37.04 34.53 35.52 0.1M
2021-01-26 36.80 37.14 35.52 36.17 0.2M
2021-01-25 36.41 37.51 36.05 37.03 0.1M
2021-01-22 36.03 37.00 35.93 36.58 0.0M
2021-01-21 36.72 37.40 36.01 36.20 0.1M
2021-01-20 37.79 37.79 35.71 36.95 0.1M
2021-01-19 39.11 39.67 36.96 37.98 0.1M
2021-01-15 38.27 39.08 38.20 38.82 0.1M
2021-01-14 39.53 40.31 37.88 38.61 0.2M
2021-01-13 38.46 39.83 37.57 39.50 0.2M
2021-01-12 35.40 37.44 35.08 37.00 0.1M
2021-01-11 36.51 37.24 35.01 35.44 0.1M
2021-01-08 36.76 38.30 35.77 36.80 0.2M
2021-01-07 36.88 37.60 35.51 36.54 0.1M
2021-01-06 35.72 37.28 35.39 36.85 0.1M
2021-01-05 35.24 35.97 34.65 35.26 0.2M
2021-01-04 36.83 37.87 35.03 35.43 0.1M