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
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,059 | 1,059 | 960 | 960 | -99 | -9.4 | 79,600 |
| 4/10 | 988 | 1,093 | 986 | 1,059 | +75 | +7.6 | 75,900 |
| 4/3 | 1,169 | 1,205 | 969 | 984 | -264 | -21.2 | 156,600 |
| 3/27 | 938 | 1,248 | 891 | 1,248 | +370 | +42.1 | 218,400 |
| 3/19 | 832 | 999 | 774 | 878 | +91 | +11.6 | 129,000 |
| 3/13 | 895 | 945 | 737 | 787 | -133 | -14.5 | 186,200 |
| 3/6 | 923 | 1,047 | 920 | 920 | -3 | -0.3 | 164,300 |
| 2/28 | 1,023 | 1,023 | 918 | 923 | -130 | -12.4 | 133,400 |
| 2/21 | 1,126 | 1,126 | 1,038 | 1,053 | -80 | -7.1 | 81,300 |
| 2/14 | 1,129 | 1,148 | 1,108 | 1,133 | +3 | +0.3 | 43,600 |
| 2/7 | 1,135 | 1,170 | 1,106 | 1,130 | -33 | -2.8 | 85,100 |
| 1/31 | 1,154 | 1,182 | 1,109 | 1,163 | +6 | +0.5 | 78,700 |
| 1/24 | 1,170 | 1,199 | 1,157 | 1,157 | -4 | -0.3 | 47,600 |
| 1/17 | 1,163 | 1,185 | 1,154 | 1,161 | +5 | +0.4 | 57,200 |
| 1/10 | 1,194 | 1,196 | 1,152 | 1,156 | -46 | -3.8 | 74,900 |
| 12/30 | 1,207 | 1,221 | 1,202 | 1,202 | -21 | -1.7 | 5,000 |
| 12/27 | 1,195 | 1,227 | 1,187 | 1,223 | +24 | +2.0 | 63,900 |
| 12/20 | 1,212 | 1,212 | 1,169 | 1,199 | -8 | -0.7 | 98,500 |
| 12/13 | 1,223 | 1,229 | 1,160 | 1,207 | -10 | -0.8 | 153,000 |
| 12/6 | 1,229 | 1,250 | 1,210 | 1,217 | -12 | -1.0 | 82,200 |
| 11/29 | 1,200 | 1,239 | 1,200 | 1,229 | +37 | +3.1 | 73,600 |
| 11/22 | 1,287 | 1,287 | 1,146 | 1,192 | -95 | -7.4 | 108,600 |
| 11/15 | 1,285 | 1,328 | 1,238 | 1,287 | +15 | +1.2 | 125,300 |
| 11/8 | 1,167 | 1,287 | 1,167 | 1,272 | +105 | +9.0 | 159,100 |
| 11/1 | 1,220 | 1,366 | 1,156 | 1,167 | -53 | -4.3 | 178,800 |
| 10/25 | 1,259 | 1,278 | 1,168 | 1,220 | -39 | -3.1 | 88,600 |
| 10/18 | 1,266 | 1,290 | 1,250 | 1,259 | +19 | +1.5 | 78,300 |
| 10/11 | 1,200 | 1,245 | 1,199 | 1,240 | +22 | +1.8 | 76,500 |
| 10/4 | 1,213 | 1,260 | 1,193 | 1,218 | -11 | -0.9 | 87,200 |
| 9/27 | 1,260 | 1,305 | 1,221 | 1,229 | -29 | -2.3 | 91,400 |
▶︎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
