!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) | 1,999 (24/05/01) |
年初来高値 | 年初来安値 |
---|---|
2,247 (24/01/05) | 1,999 (24/05/01) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,001 | 2,003 | 1,998 | 2,001 | +1 | +0.1 | 4,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/8 | 2,083 | 2,085 | 2,080 | 2,082 | -1 | -0.1 | 1,100 |
3/7 | 2,081 | 2,084 | 2,080 | 2,083 | -1 | -0.1 | 1,700 |
3/6 | 2,085 | 2,085 | 2,080 | 2,084 | -1 | -0.1 | 2,200 |
3/5 | 2,085 | 2,085 | 2,080 | 2,085 | 0 | 0.0 | 1,600 |
3/4 | 2,090 | 2,092 | 2,080 | 2,085 | -2 | -0.1 | 2,500 |
3/1 | 2,081 | 2,091 | 2,080 | 2,087 | +7 | +0.3 | 2,900 |
2/29 | 2,087 | 2,090 | 2,080 | 2,080 | -9 | -0.4 | 3,000 |
2/28 | 2,075 | 2,089 | 2,075 | 2,089 | +14 | +0.7 | 3,500 |
2/27 | 2,071 | 2,080 | 2,070 | 2,075 | +4 | +0.2 | 3,400 |
2/26 | 2,072 | 2,078 | 2,071 | 2,071 | -1 | -0.1 | 2,800 |
2/22 | 2,076 | 2,080 | 2,072 | 2,072 | -4 | -0.2 | 1,900 |
2/21 | 2,078 | 2,080 | 2,070 | 2,076 | +6 | +0.3 | 1,400 |
2/20 | 2,065 | 2,075 | 2,065 | 2,070 | +5 | +0.2 | 3,100 |
2/19 | 2,063 | 2,070 | 2,063 | 2,065 | -5 | -0.2 | 3,200 |
2/16 | 2,068 | 2,075 | 2,064 | 2,070 | -10 | -0.5 | 2,700 |
2/15 | 2,080 | 2,080 | 2,063 | 2,080 | -4 | -0.2 | 5,000 |
2/14 | 2,092 | 2,092 | 2,074 | 2,084 | -19 | -0.9 | 5,800 |
2/13 | 2,143 | 2,160 | 2,076 | 2,103 | -57 | -2.6 | 23,100 |
2/9 | 2,161 | 2,161 | 2,150 | 2,160 | -2 | -0.1 | 1,200 |
2/8 | 2,163 | 2,165 | 2,145 | 2,162 | +7 | +0.3 | 1,800 |
2/7 | 2,146 | 2,155 | 2,143 | 2,155 | +4 | +0.2 | 2,500 |
2/6 | 2,151 | 2,151 | 2,145 | 2,151 | -10 | -0.5 | 3,000 |
2/5 | 2,169 | 2,170 | 2,150 | 2,161 | +7 | +0.3 | 2,800 |
2/2 | 2,152 | 2,154 | 2,146 | 2,154 | +2 | +0.1 | 3,600 |
▶︎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