2,238円
ハーバー研究所の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/09/19 | 9,580.0 | 9,740.0 | 9,550.0 | 9,680.0 | 9,680.0 | 15,700 |
| 2018/09/18 | 9,630.0 | 9,710.0 | 9,470.0 | 9,600.0 | 9,600.0 | 27,700 |
| 2018/09/14 | 9,540.0 | 9,680.0 | 9,420.0 | 9,660.0 | 9,660.0 | 20,400 |
| 2018/09/13 | 9,460.0 | 9,600.0 | 9,390.0 | 9,400.0 | 9,400.0 | 10,900 |
| 2018/09/12 | 9,700.0 | 9,710.0 | 9,300.0 | 9,550.0 | 9,550.0 | 24,800 |
| 2018/09/11 | 10,030.0 | 10,060.0 | 9,500.0 | 9,550.0 | 9,550.0 | 29,300 |
| 2018/09/10 | 9,730.0 | 10,120.0 | 9,700.0 | 9,980.0 | 9,980.0 | 22,700 |
| 2018/09/07 | 9,910.0 | 9,980.0 | 9,460.0 | 9,630.0 | 9,630.0 | 44,200 |
| 2018/09/06 | 10,420.0 | 10,600.0 | 9,910.0 | 9,960.0 | 9,960.0 | 45,300 |
| 2018/09/05 | 11,450.0 | 11,710.0 | 10,840.0 | 10,840.0 | 10,840.0 | 36,400 |
| 2018/09/04 | 11,270.0 | 11,770.0 | 11,220.0 | 11,670.0 | 11,670.0 | 14,000 |
| 2018/09/03 | 11,290.0 | 11,480.0 | 11,210.0 | 11,330.0 | 11,330.0 | 7,700 |
| 2018/08/31 | 11,350.0 | 11,440.0 | 11,250.0 | 11,330.0 | 11,330.0 | 4,900 |
| 2018/08/30 | 11,120.0 | 11,420.0 | 11,110.0 | 11,420.0 | 11,420.0 | 16,300 |
| 2018/08/29 | 11,110.0 | 11,330.0 | 11,090.0 | 11,090.0 | 11,090.0 | 8,600 |
| 2018/08/28 | 11,400.0 | 11,550.0 | 11,150.0 | 11,190.0 | 11,190.0 | 9,500 |
| 2018/08/27 | 11,270.0 | 11,520.0 | 11,200.0 | 11,500.0 | 11,500.0 | 11,200 |
| 2018/08/24 | 11,340.0 | 11,460.0 | 11,200.0 | 11,310.0 | 11,310.0 | 8,000 |
| 2018/08/23 | 11,230.0 | 11,530.0 | 11,230.0 | 11,450.0 | 11,450.0 | 7,400 |
| 2018/08/22 | 11,420.0 | 11,600.0 | 11,260.0 | 11,290.0 | 11,290.0 | 11,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ハーバー研究所の取引履歴を振り返りませんか？
ハーバー研究所の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
