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 |
---|---|
2,382 (23/09/29) | 1,690 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
2,247 (24/01/05) | 1,690 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/27 | 1,937 | 1,964 | 1,911 | 1,954 | -39 | -2.0 | 4,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 2,075 | 2,080 | 2,074 | 2,080 | +17 | +0.8 | 1,300 |
5/16 | 2,097 | 2,097 | 2,059 | 2,063 | -26 | -1.2 | 4,900 |
5/15 | 2,083 | 2,095 | 2,070 | 2,089 | +6 | +0.3 | 4,600 |
5/14 | 2,071 | 2,090 | 2,070 | 2,083 | +18 | +0.9 | 3,400 |
5/13 | 2,034 | 2,065 | 2,031 | 2,065 | +40 | +2.0 | 4,300 |
5/10 | 2,020 | 2,025 | 2,017 | 2,025 | -5 | -0.3 | 1,700 |
5/9 | 2,001 | 2,030 | 2,001 | 2,030 | +30 | +1.5 | 2,500 |
5/8 | 1,997 | 2,000 | 1,996 | 2,000 | +2 | +0.1 | 2,400 |
5/7 | 2,002 | 2,005 | 1,996 | 1,998 | -3 | -0.2 | 4,700 |
5/2 | 2,001 | 2,003 | 1,998 | 2,001 | +1 | +0.1 | 4,100 |
5/1 | 2,013 | 2,013 | 1,999 | 2,000 | -13 | -0.7 | 8,800 |
4/30 | 2,016 | 2,018 | 2,013 | 2,013 | -2 | -0.1 | 1,600 |
4/26 | 2,015 | 2,019 | 2,015 | 2,015 | -4 | -0.2 | 1,200 |
4/25 | 2,021 | 2,021 | 2,019 | 2,019 | +3 | +0.2 | 1,800 |
4/24 | 2,020 | 2,021 | 2,012 | 2,016 | -4 | -0.2 | 2,500 |
4/23 | 2,024 | 2,024 | 2,013 | 2,020 | 0 | 0.0 | 1,300 |
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 |
▶︎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