2,229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) |
|---|---|---|---|---|---|---|
| 2018/10/11 | 8,450.0 | 8,500.0 | 8,250.0 | 8,460.0 | 8,460.0 | 32,000 |
| 2018/10/10 | 8,560.0 | 8,950.0 | 8,560.0 | 8,690.0 | 8,690.0 | 26,100 |
| 2018/10/09 | 8,840.0 | 8,860.0 | 8,530.0 | 8,570.0 | 8,570.0 | 23,700 |
| 2018/10/05 | 9,030.0 | 9,150.0 | 8,790.0 | 8,930.0 | 8,930.0 | 22,700 |
| 2018/10/04 | 9,500.0 | 9,520.0 | 9,020.0 | 9,050.0 | 9,050.0 | 39,100 |
| 2018/10/03 | 9,610.0 | 9,680.0 | 9,460.0 | 9,500.0 | 9,500.0 | 18,000 |
| 2018/10/02 | 9,920.0 | 9,920.0 | 9,460.0 | 9,610.0 | 9,610.0 | 27,600 |
| 2018/10/01 | 10,060.0 | 10,190.0 | 9,820.0 | 9,860.0 | 9,860.0 | 14,100 |
| 2018/09/28 | 10,000.0 | 10,000.0 | 9,750.0 | 9,930.0 | 9,930.0 | 14,800 |
| 2018/09/27 | 9,860.0 | 10,190.0 | 9,710.0 | 9,850.0 | 9,850.0 | 36,100 |
| 2018/09/26 | 9,720.0 | 10,010.0 | 9,630.0 | 9,710.0 | 9,710.0 | 29,700 |
| 2018/09/25 | 9,400.0 | 9,900.0 | 9,400.0 | 9,570.0 | 9,570.0 | 35,700 |
| 2018/09/21 | 9,510.0 | 9,530.0 | 9,350.0 | 9,400.0 | 9,400.0 | 22,200 |
| 2018/09/20 | 9,620.0 | 9,630.0 | 9,420.0 | 9,500.0 | 9,500.0 | 19,600 |
| 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 |
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。
