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) |
|---|---|---|---|---|---|---|
| 2018/06/27 | 11,390.0 | 11,740.0 | 11,240.0 | 11,650.0 | 11,650.0 | 12,700 |
| 2018/06/26 | 11,760.0 | 11,970.0 | 11,200.0 | 11,280.0 | 11,280.0 | 25,600 |
| 2018/06/25 | 12,640.0 | 12,700.0 | 11,810.0 | 11,920.0 | 11,920.0 | 23,300 |
| 2018/06/22 | 12,210.0 | 12,520.0 | 12,210.0 | 12,520.0 | 12,520.0 | 7,200 |
| 2018/06/21 | 12,050.0 | 12,490.0 | 11,800.0 | 12,450.0 | 12,450.0 | 15,800 |
| 2018/06/20 | 11,800.0 | 12,160.0 | 11,550.0 | 11,860.0 | 11,860.0 | 21,500 |
| 2018/06/19 | 12,460.0 | 12,600.0 | 11,580.0 | 12,060.0 | 12,060.0 | 32,300 |
| 2018/06/18 | 12,850.0 | 12,850.0 | 12,450.0 | 12,600.0 | 12,600.0 | 19,500 |
| 2018/06/15 | 12,630.0 | 12,850.0 | 12,480.0 | 12,850.0 | 12,850.0 | 21,400 |
| 2018/06/14 | 12,450.0 | 12,780.0 | 12,120.0 | 12,630.0 | 12,630.0 | 18,300 |
| 2018/06/13 | 12,470.0 | 12,900.0 | 12,310.0 | 12,440.0 | 12,440.0 | 44,400 |
| 2018/06/12 | 11,450.0 | 12,420.0 | 11,440.0 | 12,350.0 | 12,350.0 | 45,800 |
| 2018/06/11 | 11,540.0 | 11,540.0 | 11,170.0 | 11,470.0 | 11,470.0 | 11,700 |
| 2018/06/08 | 11,750.0 | 11,750.0 | 11,460.0 | 11,540.0 | 11,540.0 | 14,900 |
| 2018/06/07 | 11,780.0 | 11,880.0 | 11,650.0 | 11,750.0 | 11,750.0 | 13,700 |
| 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 |
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。
