7561東証S貸借
業種 小売業
ハークスレイ 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 |
|---|---|
| 1,015 (24/01/18) | 632 (23/11/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,015 (24/01/18) | 764 (24/05/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/07 | 809 | 809 | 798 | 800 | -1 | -0.1 | 41,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 892 | 970 | 886 | 905 | +13 | +1.5 | 937,400 |
| 06/11 | 955 | 962 | 880 | 892 | -61 | -6.4 | 333,800 |
| 06/10 | 958 | 987 | 942 | 953 | -4 | -0.4 | 562,400 |
| 06/09 | 968 | 983 | 950 | 957 | -11 | -1.1 | 267,800 |
| 06/08 | 938 | 973 | 932 | 968 | +31 | +3.3 | 374,600 |
| 06/07 | 953 | 997 | 925 | 937 | -13 | -1.4 | 263,600 |
| 06/06 | 977 | 982 | 900 | 950 | -25 | -2.6 | 457,800 |
| 06/05 | 1,022 | 1,022 | 975 | 975 | -45 | -4.4 | 327,200 |
| 06/04 | 1,020 | 1,042 | 1,012 | 1,020 | -5 | -0.5 | 474,000 |
| 06/03 | 1,065 | 1,065 | 1,012 | 1,025 | -35 | -3.3 | 655,000 |
| 06/02 | 1,040 | 1,075 | 1,005 | 1,060 | +20 | +1.9 | 578,000 |
| 06/01 | 1,000 | 1,072 | 992 | 1,040 | +46 | +4.6 | 860,000 |
| 05/12 | 1,005 | 1,022 | 985 | 994 | -11 | -1.1 | 832,000 |
| 05/11 | 1,022 | 1,027 | 975 | 1,005 | -7 | -0.7 | 600,800 |
| 05/10 | 993 | 1,030 | 983 | 1,012 | +22 | +2.2 | 664,600 |
| 05/09 | 1,075 | 1,100 | 982 | 990 | -82 | -7.7 | 584,600 |
| 05/08 | 1,060 | 1,097 | 1,010 | 1,072 | 0 | 0.0 | 348,600 |
| 05/07 | 986 | 1,085 | 980 | 1,072 | +90 | +9.2 | 316,400 |
| 05/06 | 990 | 1,020 | 958 | 982 | -18 | -1.8 | 524,800 |
| 05/05 | 1,070 | 1,100 | 955 | 1,000 | -67 | -6.3 | 405,600 |
| 05/04 | 1,110 | 1,117 | 1,000 | 1,067 | -40 | -3.6 | 506,000 |
| 05/03 | 1,117 | 1,175 | 1,037 | 1,107 | -10 | -0.9 | 1,372,000 |
| 05/02 | 910 | 1,117 | 894 | 1,117 | +215 | +23.8 | 779,000 |
| 05/01 | 835 | 910 | 834 | 902 | +67 | +8.0 | 398,000 |
| 04/12 | 883 | 896 | 830 | 835 | -64 | -7.1 | 406,800 |
| 04/11 | 1,005 | 1,035 | 878 | 899 | -121 | -11.9 | 273,400 |
| 04/10 | 1,060 | 1,082 | 1,000 | 1,020 | -42 | -4.0 | 251,800 |
| 04/09 | 1,020 | 1,090 | 951 | 1,062 | +37 | +3.6 | 1,257,000 |
| 04/08 | 958 | 1,107 | 958 | 1,025 | +73 | +7.7 | 1,942,600 |
| 04/07 | 950 | 1,175 | 900 | 952 | +5 | +0.5 | 774,000 |
▶︎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