！決算発表予定日 2025/02/14
4925東証S貸借
業種 化学
ハーバー研究所 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 |
|---|---|
| 2,182 (24/03/27) | 1,500 (24/12/24) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,247 (24/01/05) | 1,500 (24/12/24) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 1,669 | 1,669 | 1,660 | 1,660 | -5 | -0.3 | 2,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,672 | 1,672 | 1,662 | 1,665 | +2 | +0.1 | 1,000 |
| 1/30 | 1,673 | 1,673 | 1,662 | 1,663 | -10 | -0.6 | 2,300 |
| 1/29 | 1,674 | 1,675 | 1,663 | 1,673 | -1 | -0.1 | 4,100 |
| 1/28 | 1,674 | 1,674 | 1,663 | 1,674 | +12 | +0.7 | 1,300 |
| 1/27 | 1,667 | 1,674 | 1,655 | 1,662 | +9 | +0.5 | 5,600 |
| 1/24 | 1,651 | 1,655 | 1,650 | 1,653 | +2 | +0.1 | 1,100 |
| 1/23 | 1,666 | 1,666 | 1,646 | 1,651 | 0 | 0.0 | 1,600 |
| 1/22 | 1,645 | 1,660 | 1,645 | 1,651 | +6 | +0.4 | 1,400 |
| 1/21 | 1,626 | 1,648 | 1,626 | 1,645 | +23 | +1.4 | 900 |
| 1/20 | 1,625 | 1,629 | 1,622 | 1,622 | +1 | +0.1 | 1,500 |
| 1/17 | 1,615 | 1,624 | 1,601 | 1,621 | -4 | -0.3 | 2,000 |
| 1/16 | 1,635 | 1,635 | 1,616 | 1,625 | 0 | 0.0 | 900 |
| 1/15 | 1,615 | 1,646 | 1,612 | 1,625 | +11 | +0.7 | 1,300 |
| 1/14 | 1,615 | 1,648 | 1,610 | 1,614 | +2 | +0.1 | 1,600 |
| 1/10 | 1,628 | 1,628 | 1,603 | 1,612 | -6 | -0.4 | 1,100 |
| 1/9 | 1,640 | 1,640 | 1,600 | 1,618 | -22 | -1.3 | 3,900 |
| 1/8 | 1,667 | 1,667 | 1,640 | 1,640 | -21 | -1.3 | 6,600 |
| 1/7 | 1,707 | 1,707 | 1,660 | 1,661 | -23 | -1.4 | 7,500 |
| 1/6 | 1,676 | 1,740 | 1,676 | 1,684 | +29 | +1.8 | 12,100 |
| 12/30 | 1,550 | 1,661 | 1,550 | 1,655 | +96 | +6.2 | 7,200 |
| 12/27 | 1,511 | 1,559 | 1,511 | 1,559 | +49 | +3.3 | 7,200 |
| 12/26 | 1,517 | 1,546 | 1,510 | 1,510 | -15 | -1.0 | 15,600 |
| 12/25 | 1,506 | 1,550 | 1,504 | 1,525 | +19 | +1.3 | 22,400 |
| 12/24 | 1,550 | 1,550 | 1,500 | 1,506 | -48 | -3.1 | 19,500 |
| 12/23 | 1,593 | 1,593 | 1,554 | 1,554 | -41 | -2.6 | 15,100 |
| 12/20 | 1,620 | 1,620 | 1,595 | 1,595 | -26 | -1.6 | 13,100 |
| 12/19 | 1,630 | 1,636 | 1,620 | 1,621 | -18 | -1.1 | 9,900 |
| 12/18 | 1,650 | 1,659 | 1,639 | 1,639 | -11 | -0.7 | 7,500 |
| 12/17 | 1,664 | 1,664 | 1,650 | 1,650 | -14 | -0.8 | 8,100 |
| 12/16 | 1,686 | 1,686 | 1,664 | 1,664 | -22 | -1.3 | 9,700 |
▶︎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
