2,233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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 11,690.0 | 11,850.0 | 11,590.0 | 11,780.0 | 11,780.0 | 20,300 |
| 2018/06/05 | 11,620.0 | 11,700.0 | 11,240.0 | 11,670.0 | 11,670.0 | 21,800 |
| 2018/06/04 | 11,550.0 | 11,740.0 | 11,550.0 | 11,660.0 | 11,660.0 | 14,800 |
| 2018/06/01 | 11,210.0 | 11,760.0 | 11,200.0 | 11,460.0 | 11,460.0 | 35,200 |
| 2018/05/31 | 10,890.0 | 11,260.0 | 10,810.0 | 11,140.0 | 11,140.0 | 24,100 |
| 2018/05/30 | 11,110.0 | 11,190.0 | 10,740.0 | 10,800.0 | 10,800.0 | 27,000 |
| 2018/05/29 | 10,900.0 | 11,290.0 | 10,800.0 | 11,190.0 | 11,190.0 | 18,600 |
| 2018/05/28 | 11,160.0 | 11,280.0 | 10,640.0 | 10,730.0 | 10,730.0 | 28,800 |
| 2018/05/25 | 10,680.0 | 11,300.0 | 10,680.0 | 11,180.0 | 11,180.0 | 28,000 |
| 2018/05/24 | 10,400.0 | 10,920.0 | 10,390.0 | 10,860.0 | 10,860.0 | 17,900 |
| 2018/05/23 | 10,700.0 | 10,850.0 | 10,380.0 | 10,510.0 | 10,510.0 | 25,300 |
| 2018/05/22 | 10,050.0 | 10,670.0 | 10,030.0 | 10,580.0 | 10,580.0 | 36,800 |
| 2018/05/21 | 9,420.0 | 10,170.0 | 9,370.0 | 10,160.0 | 10,160.0 | 52,900 |
| 2018/05/18 | 9,450.0 | 9,450.0 | 9,030.0 | 9,200.0 | 9,200.0 | 23,200 |
| 2018/05/17 | 9,650.0 | 9,670.0 | 9,300.0 | 9,430.0 | 9,430.0 | 22,000 |
| 2018/05/16 | 9,780.0 | 9,870.0 | 9,490.0 | 9,600.0 | 9,600.0 | 17,000 |
| 2018/05/15 | 9,970.0 | 10,150.0 | 9,710.0 | 9,770.0 | 9,770.0 | 27,700 |
| 2018/05/14 | 9,680.0 | 10,110.0 | 9,570.0 | 10,060.0 | 10,060.0 | 29,800 |
| 2018/05/11 | 9,030.0 | 10,220.0 | 9,030.0 | 9,590.0 | 9,590.0 | 99,100 |
| 2018/05/10 | 8,850.0 | 8,910.0 | 8,720.0 | 8,880.0 | 8,880.0 | 11,800 |
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。
