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) |
|---|---|---|---|---|---|---|
| 2018/08/13 | 10,950.0 | 12,240.0 | 10,880.0 | 12,010.0 | 12,010.0 | 123,000 |
| 2018/08/10 | 10,290.0 | 10,500.0 | 10,220.0 | 10,410.0 | 10,410.0 | 23,100 |
| 2018/08/09 | 10,100.0 | 10,210.0 | 10,040.0 | 10,160.0 | 10,160.0 | 10,100 |
| 2018/08/08 | 9,820.0 | 10,320.0 | 9,820.0 | 10,240.0 | 10,240.0 | 21,600 |
| 2018/08/07 | 10,400.0 | 10,400.0 | 9,790.0 | 9,850.0 | 9,850.0 | 33,500 |
| 2018/08/06 | 10,610.0 | 10,620.0 | 10,200.0 | 10,400.0 | 10,400.0 | 13,700 |
| 2018/08/03 | 10,660.0 | 10,840.0 | 10,460.0 | 10,510.0 | 10,510.0 | 14,300 |
| 2018/08/02 | 10,960.0 | 10,980.0 | 10,600.0 | 10,770.0 | 10,770.0 | 15,200 |
| 2018/08/01 | 10,780.0 | 11,050.0 | 10,780.0 | 10,960.0 | 10,960.0 | 19,700 |
| 2018/07/31 | 10,730.0 | 10,730.0 | 10,500.0 | 10,610.0 | 10,610.0 | 15,200 |
| 2018/07/30 | 10,970.0 | 10,970.0 | 10,760.0 | 10,790.0 | 10,790.0 | 12,600 |
| 2018/07/27 | 11,100.0 | 11,200.0 | 10,910.0 | 10,990.0 | 10,990.0 | 14,400 |
| 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 |
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。
