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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 5,490.0 | 5,550.0 | 5,120.0 | 5,140.0 | 5,140.0 | 19,600 |
| 2018/02/06 | 5,120.0 | 5,350.0 | 5,000.0 | 5,290.0 | 5,290.0 | 36,500 |
| 2018/02/05 | 5,710.0 | 5,750.0 | 5,510.0 | 5,590.0 | 5,590.0 | 19,800 |
| 2018/02/02 | 5,870.0 | 5,970.0 | 5,800.0 | 5,860.0 | 5,860.0 | 9,400 |
| 2018/02/01 | 5,850.0 | 5,970.0 | 5,850.0 | 5,970.0 | 5,970.0 | 7,500 |
| 2018/01/31 | 5,800.0 | 5,950.0 | 5,780.0 | 5,810.0 | 5,810.0 | 11,300 |
| 2018/01/30 | 6,020.0 | 6,040.0 | 5,750.0 | 5,870.0 | 5,870.0 | 35,300 |
| 2018/01/29 | 6,090.0 | 6,100.0 | 6,020.0 | 6,070.0 | 6,070.0 | 5,500 |
| 2018/01/26 | 6,170.0 | 6,190.0 | 6,020.0 | 6,020.0 | 6,020.0 | 13,000 |
| 2018/01/25 | 6,200.0 | 6,230.0 | 6,170.0 | 6,170.0 | 6,170.0 | 5,500 |
| 2018/01/24 | 6,330.0 | 6,340.0 | 6,220.0 | 6,230.0 | 6,230.0 | 3,900 |
| 2018/01/23 | 6,200.0 | 6,400.0 | 6,200.0 | 6,310.0 | 6,310.0 | 13,200 |
| 2018/01/22 | 6,120.0 | 6,190.0 | 6,120.0 | 6,150.0 | 6,150.0 | 4,600 |
| 2018/01/19 | 6,020.0 | 6,190.0 | 5,960.0 | 6,120.0 | 6,120.0 | 16,000 |
| 2018/01/18 | 6,220.0 | 6,230.0 | 6,070.0 | 6,100.0 | 6,100.0 | 9,500 |
| 2018/01/17 | 6,310.0 | 6,310.0 | 6,170.0 | 6,190.0 | 6,190.0 | 9,700 |
| 2018/01/16 | 6,340.0 | 6,340.0 | 6,280.0 | 6,310.0 | 6,310.0 | 4,700 |
| 2018/01/15 | 6,250.0 | 6,430.0 | 6,240.0 | 6,310.0 | 6,310.0 | 11,800 |
| 2018/01/12 | 6,240.0 | 6,350.0 | 6,210.0 | 6,250.0 | 6,250.0 | 7,900 |
| 2018/01/11 | 6,430.0 | 6,430.0 | 6,240.0 | 6,240.0 | 6,240.0 | 12,600 |
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。
