2,243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) |
|---|---|---|---|---|---|---|
| 2018/07/26 | 10,780.0 | 11,260.0 | 10,640.0 | 11,260.0 | 11,260.0 | 18,000 |
| 2018/07/25 | 10,750.0 | 10,910.0 | 10,660.0 | 10,780.0 | 10,780.0 | 6,100 |
| 2018/07/24 | 10,400.0 | 10,950.0 | 10,400.0 | 10,750.0 | 10,750.0 | 15,900 |
| 2018/07/23 | 10,100.0 | 10,480.0 | 10,100.0 | 10,440.0 | 10,440.0 | 21,900 |
| 2018/07/20 | 10,350.0 | 10,560.0 | 10,170.0 | 10,280.0 | 10,280.0 | 15,400 |
| 2018/07/19 | 10,690.0 | 10,730.0 | 10,320.0 | 10,410.0 | 10,410.0 | 18,200 |
| 2018/07/18 | 10,900.0 | 10,900.0 | 10,580.0 | 10,690.0 | 10,690.0 | 13,000 |
| 2018/07/17 | 11,020.0 | 11,100.0 | 10,730.0 | 10,820.0 | 10,820.0 | 14,400 |
| 2018/07/13 | 11,120.0 | 11,250.0 | 11,120.0 | 11,250.0 | 11,250.0 | 6,800 |
| 2018/07/12 | 10,820.0 | 11,080.0 | 10,770.0 | 11,080.0 | 11,080.0 | 8,200 |
| 2018/07/11 | 10,750.0 | 10,980.0 | 10,510.0 | 10,820.0 | 10,820.0 | 11,100 |
| 2018/07/10 | 11,380.0 | 11,390.0 | 10,720.0 | 10,830.0 | 10,830.0 | 18,500 |
| 2018/07/09 | 10,600.0 | 11,250.0 | 10,600.0 | 11,200.0 | 11,200.0 | 18,900 |
| 2018/07/06 | 10,390.0 | 10,710.0 | 10,310.0 | 10,590.0 | 10,590.0 | 12,900 |
| 2018/07/05 | 11,080.0 | 11,080.0 | 10,270.0 | 10,380.0 | 10,380.0 | 14,900 |
| 2018/07/04 | 10,580.0 | 11,040.0 | 10,540.0 | 10,980.0 | 10,980.0 | 12,500 |
| 2018/07/03 | 11,000.0 | 11,270.0 | 10,420.0 | 10,870.0 | 10,870.0 | 27,800 |
| 2018/07/02 | 11,560.0 | 11,560.0 | 10,850.0 | 10,980.0 | 10,980.0 | 24,500 |
| 2018/06/29 | 11,540.0 | 11,730.0 | 11,420.0 | 11,700.0 | 11,700.0 | 10,300 |
| 2018/06/28 | 11,350.0 | 11,510.0 | 11,000.0 | 11,440.0 | 11,440.0 | 21,200 |
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。
