4410東証P貸借
業種 化学
ハリマ化成グループ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 983 (24/07/31) | 771 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 983 (24/07/31) | 780 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 881 | 882 | 825 | 832 | -48 | -5.5 | 87,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,259 | 1,274 | 1,230 | 1,258 | +3 | +0.2 | 100,700 |
| 9/13 | 1,179 | 1,257 | 1,172 | 1,255 | +76 | +6.5 | 171,600 |
| 9/6 | 1,184 | 1,193 | 1,141 | 1,179 | -9 | -0.8 | 76,400 |
| 8/30 | 1,113 | 1,189 | 1,105 | 1,188 | +32 | +2.8 | 89,700 |
| 8/23 | 1,123 | 1,187 | 1,118 | 1,156 | +47 | +4.2 | 112,800 |
| 8/16 | 1,118 | 1,123 | 1,082 | 1,109 | -19 | -1.7 | 61,200 |
| 8/9 | 1,125 | 1,151 | 1,087 | 1,128 | -16 | -1.4 | 115,600 |
| 8/2 | 1,121 | 1,210 | 1,108 | 1,144 | +23 | +2.1 | 154,300 |
| 7/26 | 1,092 | 1,153 | 1,089 | 1,121 | +27 | +2.5 | 111,800 |
| 7/19 | 1,104 | 1,130 | 1,058 | 1,094 | +3 | +0.3 | 107,900 |
| 7/12 | 1,063 | 1,093 | 1,026 | 1,091 | +16 | +1.5 | 102,000 |
| 7/5 | 1,055 | 1,097 | 1,051 | 1,075 | +45 | +4.4 | 67,700 |
| 6/28 | 1,082 | 1,100 | 1,023 | 1,030 | -49 | -4.5 | 107,400 |
| 6/21 | 1,003 | 1,118 | 961 | 1,079 | +69 | +6.8 | 177,300 |
| 6/14 | 1,019 | 1,024 | 963 | 1,010 | -6 | -0.6 | 105,300 |
| 6/7 | 965 | 1,024 | 951 | 1,016 | +36 | +3.7 | 64,500 |
| 5/31 | 1,003 | 1,015 | 971 | 980 | -30 | -3.0 | 61,900 |
| 5/24 | 984 | 1,010 | 957 | 1,010 | +18 | +1.8 | 77,400 |
| 5/17 | 996 | 996 | 932 | 992 | -11 | -1.1 | 164,300 |
| 5/10 | 1,094 | 1,096 | 994 | 1,003 | -91 | -8.3 | 191,000 |
| 4/26 | 1,085 | 1,105 | 1,063 | 1,094 | +8 | +0.7 | 82,300 |
| 4/19 | 1,099 | 1,122 | 1,070 | 1,086 | +9 | +0.8 | 112,400 |
| 4/12 | 1,101 | 1,101 | 1,063 | 1,077 | -19 | -1.7 | 71,600 |
| 4/5 | 1,049 | 1,117 | 1,046 | 1,096 | +67 | +6.5 | 177,900 |
| 3/29 | 1,052 | 1,065 | 1,010 | 1,029 | -45 | -4.2 | 176,000 |
| 3/22 | 1,063 | 1,102 | 1,056 | 1,074 | +25 | +2.4 | 154,400 |
| 3/15 | 977 | 1,051 | 971 | 1,049 | +74 | +7.6 | 226,600 |
| 3/8 | 1,046 | 1,055 | 967 | 975 | -71 | -6.8 | 261,000 |
| 3/1 | 1,079 | 1,098 | 1,036 | 1,046 | ー | ー | 209,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
