2,235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) |
|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2018/01/10 | 6,430.0 | 6,460.0 | 6,400.0 | 6,430.0 | 6,430.0 | 6,400 |
| 2018/01/09 | 6,420.0 | 6,470.0 | 6,340.0 | 6,430.0 | 6,430.0 | 5,600 |
| 2018/01/05 | 6,380.0 | 6,450.0 | 6,310.0 | 6,440.0 | 6,440.0 | 7,900 |
| 2018/01/04 | 6,230.0 | 6,350.0 | 6,210.0 | 6,300.0 | 6,300.0 | 14,700 |
| 2017/12/29 | 6,350.0 | 6,380.0 | 6,230.0 | 6,240.0 | 6,240.0 | 12,300 |
| 2017/12/28 | 6,530.0 | 6,580.0 | 6,330.0 | 6,380.0 | 6,380.0 | 19,200 |
| 2017/12/27 | 6,530.0 | 6,610.0 | 6,530.0 | 6,530.0 | 6,530.0 | 4,500 |
| 2017/12/26 | 6,660.0 | 6,690.0 | 6,510.0 | 6,520.0 | 6,520.0 | 9,800 |
| 2017/12/25 | 6,800.0 | 6,800.0 | 6,650.0 | 6,660.0 | 6,660.0 | 6,900 |
| 2017/12/22 | 6,650.0 | 6,820.0 | 6,610.0 | 6,730.0 | 6,730.0 | 15,000 |
| 2017/12/21 | 6,580.0 | 6,580.0 | 6,460.0 | 6,550.0 | 6,550.0 | 8,200 |
| 2017/12/20 | 6,550.0 | 6,660.0 | 6,510.0 | 6,530.0 | 6,530.0 | 10,300 |
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。
