2,232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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 8,820.0 | 8,850.0 | 8,670.0 | 8,800.0 | 8,800.0 | 12,000 |
| 2018/05/08 | 9,000.0 | 9,050.0 | 8,770.0 | 8,820.0 | 8,820.0 | 17,800 |
| 2018/05/07 | 8,890.0 | 9,150.0 | 8,840.0 | 9,000.0 | 9,000.0 | 14,200 |
| 2018/05/02 | 8,790.0 | 8,850.0 | 8,700.0 | 8,820.0 | 8,820.0 | 10,400 |
| 2018/05/01 | 8,460.0 | 8,790.0 | 8,430.0 | 8,790.0 | 8,790.0 | 17,200 |
| 2018/04/27 | 8,260.0 | 8,380.0 | 8,150.0 | 8,310.0 | 8,310.0 | 13,000 |
| 2018/04/26 | 8,410.0 | 8,480.0 | 8,200.0 | 8,230.0 | 8,230.0 | 25,500 |
| 2018/04/25 | 8,630.0 | 8,630.0 | 8,410.0 | 8,420.0 | 8,420.0 | 16,800 |
| 2018/04/24 | 8,800.0 | 8,800.0 | 8,600.0 | 8,630.0 | 8,630.0 | 8,400 |
| 2018/04/23 | 8,960.0 | 9,080.0 | 8,730.0 | 8,760.0 | 8,760.0 | 8,200 |
| 2018/04/20 | 8,750.0 | 8,880.0 | 8,750.0 | 8,810.0 | 8,810.0 | 5,400 |
| 2018/04/19 | 9,010.0 | 9,130.0 | 8,650.0 | 8,690.0 | 8,690.0 | 14,400 |
| 2018/04/18 | 8,930.0 | 9,200.0 | 8,900.0 | 9,000.0 | 9,000.0 | 12,100 |
| 2018/04/17 | 8,630.0 | 8,890.0 | 8,240.0 | 8,880.0 | 8,880.0 | 24,900 |
| 2018/04/16 | 8,760.0 | 8,900.0 | 8,630.0 | 8,660.0 | 8,660.0 | 11,900 |
| 2018/04/13 | 8,900.0 | 8,940.0 | 8,710.0 | 8,760.0 | 8,760.0 | 10,500 |
| 2018/04/12 | 8,610.0 | 8,880.0 | 8,500.0 | 8,830.0 | 8,830.0 | 11,600 |
| 2018/04/11 | 8,690.0 | 8,740.0 | 8,380.0 | 8,570.0 | 8,570.0 | 24,400 |
| 2018/04/10 | 9,190.0 | 9,280.0 | 8,720.0 | 8,760.0 | 8,760.0 | 31,000 |
| 2018/04/09 | 8,960.0 | 9,330.0 | 8,900.0 | 9,280.0 | 9,280.0 | 35,100 |
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。
