!決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,500 (23/08/10) | 2,011 (24/04/22) |
年初来高値 | 年初来安値 |
---|---|
2,247 (24/01/05) | 2,011 (24/04/22) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/23 | 2,024 | 2,024 | 2,013 | 2,020 | 0 | 0.0 | 1,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/22 | 2,011 | 2,020 | 2,011 | 2,020 | +6 | +0.3 | 2,200 |
4/19 | 2,021 | 2,025 | 2,012 | 2,014 | -7 | -0.4 | 3,800 |
4/18 | 2,023 | 2,025 | 2,021 | 2,021 | -4 | -0.2 | 2,500 |
4/17 | 2,030 | 2,032 | 2,025 | 2,025 | -4 | -0.2 | 1,800 |
4/16 | 2,053 | 2,053 | 2,029 | 2,029 | -24 | -1.2 | 5,500 |
4/15 | 2,052 | 2,053 | 2,050 | 2,053 | 0 | 0.0 | 1,600 |
4/12 | 2,053 | 2,055 | 2,053 | 2,053 | -2 | -0.1 | 1,300 |
4/11 | 2,057 | 2,057 | 2,052 | 2,055 | -2 | -0.1 | 2,000 |
4/10 | 2,061 | 2,061 | 2,057 | 2,057 | -4 | -0.2 | 2,100 |
4/9 | 2,060 | 2,061 | 2,058 | 2,061 | +1 | +0.1 | 1,400 |
4/8 | 2,060 | 2,062 | 2,060 | 2,060 | 0 | 0.0 | 900 |
4/5 | 2,065 | 2,065 | 2,060 | 2,060 | -3 | -0.2 | 2,900 |
4/4 | 2,067 | 2,067 | 2,062 | 2,063 | -4 | -0.2 | 2,300 |
4/3 | 2,069 | 2,069 | 2,066 | 2,067 | -2 | -0.1 | 3,200 |
4/2 | 2,071 | 2,072 | 2,069 | 2,069 | -7 | -0.3 | 4,200 |
4/1 | 2,077 | 2,077 | 2,072 | 2,076 | -1 | -0.1 | 2,500 |
3/29 | 2,077 | 2,078 | 2,066 | 2,077 | 0 | 0.0 | 2,500 |
3/28 | 2,062 | 2,087 | 2,053 | 2,077 | -105 | -4.8 | 6,500 |
3/27 | 2,135 | 2,182 | 2,125 | 2,182 | +51 | +2.4 | 6,700 |
3/26 | 2,133 | 2,135 | 2,123 | 2,131 | +6 | +0.3 | 4,000 |
3/25 | 2,126 | 2,129 | 2,112 | 2,125 | +7 | +0.3 | 5,200 |
3/22 | 2,118 | 2,118 | 2,115 | 2,118 | +12 | +0.6 | 2,400 |
3/21 | 2,095 | 2,108 | 2,095 | 2,106 | +12 | +0.6 | 4,000 |
3/19 | 2,093 | 2,094 | 2,091 | 2,094 | +3 | +0.1 | 1,700 |
3/18 | 2,088 | 2,093 | 2,081 | 2,091 | +3 | +0.1 | 1,900 |
3/15 | 2,088 | 2,088 | 2,075 | 2,088 | +3 | +0.1 | 2,900 |
3/14 | 2,079 | 2,087 | 2,078 | 2,085 | 0 | 0.0 | 2,800 |
3/13 | 2,085 | 2,087 | 2,075 | 2,085 | 0 | 0.0 | 3,300 |
3/12 | 2,083 | 2,085 | 2,070 | 2,085 | +2 | +0.1 | 5,900 |
3/11 | 2,087 | 2,090 | 2,083 | 2,083 | +1 | +0.1 | 2,300 |
▶︎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