Harvia Oyj（HARVIA.HE）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	44.80	45.40	44.55	44.90	+0.34%	13,481
2026-10-15	45.10	45.10	43.80	44.75	-1.43%	21,279
2026-10-14	44.90	46.40	44.90	45.40	+2.37%	39,118
2026-10-13	44.40	44.60	43.95	44.35	-0.11%	20,564
2026-10-12	44.30	44.40	43.70	44.40	+0.57%	8,506
2026-10-09	43.75	44.45	43.75	44.15	+1.61%	18,798
2026-10-08	42.50	44.45	42.30	43.45	+1.40%	58,686
2026-10-07	43.20	43.65	42.80	42.85	-0.70%	15,990
2026-10-06	42.15	43.45	42.15	43.15	+2.86%	19,658
2026-10-05	42.60	42.60	41.95	41.95	-1.41%	11,112
2026-10-02	42.50	43.10	42.45	42.55	+0.47%	13,620
2026-10-01	43.05	43.40	42.35	42.35	-1.97%	23,257
2026-09-30	43.30	43.80	43.00	43.20	+0.00%	19,637
2026-09-29	43.70	43.95	43.05	43.20	-1.14%	23,497
2026-09-28	44.00	44.40	43.30	43.70	-0.57%	21,833
2026-09-25	43.90	44.35	43.65	43.95	+0.34%	14,594
2026-09-24	44.20	44.50	43.75	43.80	-0.90%	11,760
2026-09-23	44.60	44.65	43.95	44.20	-0.90%	9,487
2026-09-22	42.80	44.75	42.80	44.60	+4.21%	22,664
2026-09-21	43.00	43.65	42.40	42.80	+0.35%	29,933
2026-09-18	43.35	43.65	42.65	42.65	-1.61%	16,959
2026-09-17	43.10	43.75	43.10	43.35	+0.70%	12,990
2026-09-16	42.65	43.15	42.25	43.05	+1.29%	11,143
2026-09-15	42.55	43.00	42.05	42.50	-0.12%	37,527
2026-09-14	44.15	44.20	42.40	42.55	-3.62%	22,057
2026-09-11	43.70	44.40	43.50	44.15	+1.61%	13,776
2026-09-10	43.90	44.20	43.45	43.45	-0.80%	10,162
2026-09-09	44.65	44.70	43.75	43.80	-1.90%	17,747
2026-09-08	44.85	44.85	44.00	44.65	-0.45%	10,619
2026-09-07	44.95	45.45	44.70	44.85	-0.77%	19,694
2026-09-04	43.50	45.20	43.35	45.20	+4.15%	35,741
2026-09-03	43.60	44.10	43.30	43.40	-0.23%	22,735
2026-09-02	43.85	44.05	43.45	43.50	-0.80%	13,567
2026-09-01	44.80	44.90	43.50	43.85	-1.90%	26,761
2026-08-31	45.05	45.95	44.70	44.70	-1.22%	61,948
2026-08-28	45.70	46.00	44.90	45.25	-0.98%	16,808
2026-08-27	45.70	45.85	45.05	45.70	+0.00%	22,753
2026-08-26	45.10	45.70	44.90	45.70	+1.33%	24,623
2026-08-25	44.15	45.25	44.15	45.10	+2.15%	19,858
2026-08-24	43.95	44.40	43.85	44.15	+0.46%	23,308
2026-08-21	43.15	44.25	43.05	43.95	+2.33%	23,687
2026-08-20	43.05	43.05	42.70	42.95	-0.23%	9,625
2026-08-19	43.05	43.10	42.70	43.05	+0.23%	9,177
2026-08-18	43.40	43.40	42.85	42.95	-1.04%	22,008
2026-08-17	43.85	43.95	43.35	43.40	-0.91%	26,348
2026-08-14	44.55	44.65	43.40	43.80	-1.68%	20,425
2026-08-13	44.65	44.85	44.20	44.55	-0.22%	11,126
2026-08-12	44.10	44.70	43.90	44.65	+0.90%	19,236
2026-08-11	44.70	44.70	43.70	44.25	-1.01%	15,042
2026-08-10	44.20	44.85	43.00	44.70	+1.13%	26,212
2026-08-07	44.95	45.20	43.35	44.20	-0.34%	42,898
2026-08-06	45.90	47.65	43.30	44.35	+5.22%	163,343
2026-08-05	41.35	42.50	41.00	42.15	+1.93%	86,929
2026-08-04	41.10	41.65	40.60	41.35	+0.61%	25,813
2026-08-03	41.40	41.80	40.80	41.10	-0.36%	13,388
2026-07-31	41.45	41.75	40.90	41.25	-1.20%	17,570
2026-07-30	41.95	42.40	41.45	41.75	-0.48%	12,304
2026-07-29	42.30	42.70	41.60	41.95	-0.47%	16,275
2026-07-28	42.15	42.60	42.00	42.15	-0.12%	19,952
2026-07-27	42.50	42.90	42.20	42.20	+0.48%	16,444
2026-07-24	41.65	42.50	41.55	42.00	+1.08%	12,526
2026-07-23	42.45	42.45	41.55	41.55	-2.24%	14,148
2026-07-22	41.45	42.70	41.35	42.50	+2.53%	17,431
2026-07-21	41.30	41.50	41.00	41.45	+0.48%	13,489
2026-07-20	41.20	41.50	40.95	41.25	-0.36%	12,409
2026-07-17	41.10	41.40	40.70	41.40	+0.24%	9,957
2026-07-16	40.80	41.70	40.80	41.30	+1.23%	28,691
2026-07-15	39.80	41.00	39.20	40.80	+2.77%	27,928
2026-07-14	40.00	40.20	39.55	39.70	-0.87%	15,347
2026-07-13	39.75	40.20	39.55	40.05	+1.26%	22,261
2026-07-10	39.60	40.05	39.30	39.55	+0.13%	12,148
2026-07-09	39.05	39.70	38.90	39.50	+2.20%	11,335
2026-07-08	39.20	39.25	38.45	38.65	-2.03%	21,033
2026-07-07	40.20	40.90	39.30	39.45	-1.87%	29,927
2026-07-06	41.10	41.10	40.20	40.20	-2.19%	17,563
2026-07-03	41.25	41.80	40.95	41.10	-0.48%	11,800
2026-07-02	41.00	41.55	40.80	41.30	+0.61%	9,209
2026-07-01	41.60	41.75	40.40	41.05	-1.32%	17,012
2026-06-30	40.85	41.80	40.75	41.60	+2.09%	14,350
2026-06-29	41.35	41.65	40.55	40.75	-1.45%	17,459
2026-06-26	41.35	41.55	40.75	41.35	+0.00%	10,385
2026-06-25	40.70	41.90	40.65	41.35	+1.60%	27,670
2026-06-24	40.05	40.70	39.95	40.70	+1.37%	12,714
2026-06-23	40.20	40.25	39.60	40.15	-0.86%	13,637
2026-06-22	40.45	40.50	39.40	40.50	-0.37%	21,386
2026-06-18	40.30	40.80	39.75	40.65	+1.12%	19,141
2026-06-17	39.75	40.55	39.65	40.20	+1.01%	13,072
2026-06-16	40.30	40.60	39.50	39.80	-1.24%	9,400
2026-06-15	40.95	42.35	39.70	40.30	-0.37%	36,611
2026-06-12	40.50	40.90	40.10	40.45	+1.25%	18,894
2026-06-11	39.55	40.30	39.40	39.95	+0.13%	12,918
2026-06-10	39.65	40.05	39.20	39.90	+0.38%	11,370
2026-06-09	39.60	40.15	39.40	39.75	-0.13%	12,882
2026-06-08	39.30	39.95	38.55	39.80	-0.25%	19,320
2026-06-05	40.15	41.35	39.85	39.90	-0.62%	28,247
2026-06-04	40.40	40.55	40.05	40.15	+0.12%	15,012
2026-06-03	40.00	40.15	39.65	40.10	+0.00%	29,094
2026-06-02	39.90	40.40	39.50	40.10	+1.39%	9,873
2026-06-01	41.30	41.35	39.50	39.55	-3.30%	16,286
2026-05-29	40.50	41.20	40.25	40.90	+1.36%	27,030
2026-05-28	40.60	40.60	39.75	40.35	-0.37%	18,381
2026-05-27	39.70	40.60	39.70	40.50	+2.92%	17,611
2026-05-26	39.95	40.00	39.05	39.35	-1.50%	22,903
2026-05-25	39.95	40.30	39.60	39.95	+1.52%	20,408
2026-05-22	39.15	39.60	38.70	39.35	+0.25%	17,287
2026-05-21	39.35	40.10	39.20	39.25	-0.38%	18,599
2026-05-20	39.25	40.05	38.45	39.40	+0.00%	24,329
2026-05-19	38.50	39.90	38.50	39.40	+2.47%	46,458
2026-05-18	38.00	38.85	37.75	38.45	+0.13%	19,316
2026-05-15	39.10	39.70	38.40	38.40	-1.54%	31,546
2026-05-13	38.40	39.20	38.35	39.00	+1.69%	34,991
2026-05-12	38.25	39.55	37.85	38.35	+0.00%	48,919
2026-05-11	38.65	38.80	37.70	38.35	-0.52%	33,227
2026-05-08	40.55	40.55	38.55	38.55	-6.09%	53,818
2026-05-07	40.45	42.50	39.70	41.05	+14.66%	164,697
2026-05-06	36.50	37.30	35.60	35.80	-0.97%	96,728
2026-05-05	36.30	36.75	35.70	36.15	+0.00%	52,058
2026-05-04	35.70	37.10	35.65	36.15	+1.83%	36,624
2026-04-30	35.95	36.45	35.40	35.50	-0.14%	19,116
2026-04-29	35.60	36.20	35.50	35.55	+0.14%	23,114
2026-04-28	36.00	36.00	35.45	35.50	-1.53%	16,371
2026-04-27	36.15	36.45	35.90	36.05	-0.28%	32,568
2026-04-24	37.00	37.10	36.00	36.15	-2.03%	20,836
2026-04-23	35.90	37.25	35.75	36.90	+3.07%	24,413
2026-04-22	36.40	36.40	35.65	35.80	-2.05%	23,982
2026-04-21	36.65	37.05	36.25	36.55	+0.14%	19,354
2026-04-20	36.40	36.95	36.00	36.50	-1.75%	20,066
2026-04-17	35.85	37.20	35.65	37.15	+3.63%	31,140
2026-04-16	35.65	35.85	35.00	35.85	+0.42%	35,566
2026-04-15	36.00	36.40	35.65	35.70	+0.42%	39,684
2026-04-14	35.55	36.20	35.25	35.55	+1.72%	39,463
2026-04-13	35.10	35.15	34.70	34.95	-0.29%	31,874
2026-04-10	35.45	35.65	34.50	35.05	+2.64%	37,578
2026-04-09	35.45	35.45	34.15	34.15	-1.59%	44,089
2026-04-08	34.20	35.40	34.20	34.70	+6.12%	46,794
2026-04-07	33.80	34.15	32.70	32.70	-2.82%	34,740
2026-04-02	32.95	33.65	32.80	33.65	-0.59%	24,540
2026-04-01	34.00	34.40	33.65	33.85	+2.42%	38,833
2026-03-31	32.40	33.15	32.30	33.05	+2.32%	30,214
2026-03-30	31.70	32.35	31.40	32.30	+1.57%	25,173
2026-03-27	32.85	33.00	31.80	31.80	-3.20%	27,478
2026-03-26	32.55	33.10	32.40	32.85	+0.15%	27,149
2026-03-25	32.60	33.35	32.60	32.80	+1.71%	39,036
2026-03-24	33.00	33.15	31.95	32.25	-3.15%	42,716
2026-03-23	31.35	33.90	31.05	33.30	+3.74%	98,627
2026-03-20	35.45	35.85	32.10	32.10	-9.07%	166,999
2026-03-19	35.20	35.55	34.65	35.30	-1.12%	57,775
2026-03-18	35.90	36.65	35.65	35.70	+0.14%	17,784
2026-03-17	35.35	35.90	35.20	35.65	+0.99%	23,917
2026-03-16	35.25	35.75	35.10	35.30	+0.14%	27,380
2026-03-13	35.85	35.85	34.90	35.25	-1.81%	62,389
2026-03-12	36.40	36.45	35.60	35.90	-1.37%	20,245
2026-03-11	36.30	36.75	35.85	36.40	-0.27%	28,070
2026-03-10	36.50	37.10	36.30	36.50	+1.11%	33,742
2026-03-09	35.50	36.50	35.05	36.10	-0.96%	40,828
2026-03-06	37.35	37.35	36.35	36.45	-1.22%	25,196
2026-03-05	35.85	37.40	35.50	36.90	+3.07%	69,220
2026-03-04	35.05	36.45	35.05	35.80	+1.99%	28,494
2026-03-03	35.70	35.75	35.00	35.10	-3.44%	35,749
2026-03-02	36.00	36.90	35.85	36.35	-1.76%	32,335
2026-02-27	37.40	37.50	36.85	37.00	+0.00%	48,676
2026-02-26	37.05	37.25	36.85	37.00	-0.13%	63,361
2026-02-25	38.00	38.05	37.00	37.05	-2.24%	36,247
2026-02-24	38.10	38.50	37.85	37.90	-0.52%	26,670
2026-02-23	38.85	38.85	37.80	38.10	-2.06%	26,883
2026-02-20	39.05	39.45	38.20	38.90	+0.00%	33,546
2026-02-19	38.55	39.60	38.50	38.90	+1.17%	51,345
2026-02-18	38.20	38.60	37.60	38.45	+1.05%	40,636
2026-02-17	37.35	38.20	37.15	38.05	+2.15%	67,668
2026-02-16	37.80	38.40	37.25	37.25	-0.13%	40,650
2026-02-13	37.15	37.95	36.95	37.30	+5.07%	55,700
2026-02-12	35.55	37.40	35.20	35.50	-10.58%	368,596
2026-02-11	41.50	41.50	39.20	39.70	-4.45%	54,858
2026-02-10	41.70	42.10	41.15	41.55	+0.48%	33,311
2026-02-09	41.15	41.40	40.60	41.35	+0.98%	23,571
2026-02-06	40.05	41.10	39.90	40.95	+0.86%	14,879
2026-02-05	40.55	40.80	40.10	40.60	-0.49%	17,188
2026-02-04	40.45	41.00	40.30	40.80	+0.87%	87,736
2026-02-03	40.60	40.65	40.10	40.45	-0.12%	36,643
2026-02-02	41.00	41.00	40.25	40.50	-1.22%	54,899
2026-01-30	41.55	41.75	41.00	41.00	-0.97%	20,046
2026-01-29	42.10	42.10	41.20	41.40	-1.66%	9,858
2026-01-28	41.95	42.50	41.60	42.10	+0.36%	187,689
2026-01-27	42.00	42.20	41.70	41.95	-0.12%	13,325
2026-01-26	43.05	43.05	41.80	42.00	-2.44%	16,205
2026-01-23	43.20	43.45	42.80	43.05	-0.58%	11,757
2026-01-22	42.70	43.30	42.60	43.30	+3.22%	33,750
2026-01-21	41.20	42.00	40.80	41.95	+1.70%	17,928
2026-01-20	41.40	41.60	40.90	41.25	-0.24%	172,158
2026-01-19	42.00	42.25	40.85	41.35	-4.28%	165,826
2026-01-16	43.20	43.60	42.80	43.20	-0.35%	17,314
2026-01-15	41.95	43.35	41.70	43.35	+3.46%	136,365
2026-01-14	41.90	42.15	41.50	41.90	+0.00%	14,341
2026-01-13	43.15	43.25	41.40	41.90	-3.12%	30,534
2026-01-12	43.40	43.60	42.70	43.25	-0.35%	55,029
2026-01-09	42.45	43.40	42.35	43.40	+1.40%	20,225
2026-01-08	43.30	43.35	42.45	42.80	-1.15%	11,302
2026-01-07	42.40	43.70	42.30	43.30	+2.00%	35,405
2026-01-05	42.80	43.00	41.60	42.45	-0.82%	12,044
2026-01-02	42.90	43.20	42.50	42.80	-0.23%	15,083
2025-12-30	42.60	43.00	42.50	42.90	+0.47%	18,264
2025-12-29	41.85	42.70	41.85	42.70	+2.03%	14,815
2025-12-23	41.60	42.20	41.60	41.85	+0.60%	11,567
2025-12-22	42.60	42.80	41.55	41.60	-2.35%	14,050
2025-12-19	42.90	43.05	42.40	42.60	-0.70%	17,397
2025-12-18	41.75	42.90	41.60	42.90	+2.75%	15,754
2025-12-17	42.40	42.50	41.05	41.75	-1.53%	23,795
2025-12-16	42.25	42.70	42.00	42.40	+0.36%	9,942
2025-12-15	42.40	42.85	41.95	42.25	-0.35%	17,848
2025-12-12	42.45	42.95	42.00	42.40	-0.12%	16,173
2025-12-11	41.75	42.95	41.65	42.45	+2.91%	22,018
2025-12-10	41.30	41.70	41.10	41.25	-0.12%	9,032
2025-12-09	41.05	41.40	40.60	41.30	+0.36%	15,502
2025-12-08	41.65	41.65	41.05	41.15	-1.20%	17,258
2025-12-05	41.85	42.10	41.55	41.65	-0.36%	11,100
2025-12-04	41.60	42.20	41.60	41.80	+0.48%	14,168
2025-12-03	41.00	41.95	40.95	41.60	+1.46%	14,840
2025-12-02	41.10	41.55	40.70	41.00	-0.24%	15,646
2025-12-01	41.45	41.50	40.75	41.10	-0.96%	9,407
2025-11-28	41.25	41.60	40.75	41.50	+0.36%	28,371
2025-11-27	40.85	41.50	40.85	41.35	+1.22%	6,278
2025-11-26	41.20	41.35	40.65	40.85	-0.85%	12,553
2025-11-25	40.40	41.30	40.40	41.20	+1.98%	12,717
2025-11-24	40.20	40.40	39.55	40.40	+0.75%	54,199
2025-11-21	39.75	40.10	39.20	40.10	-0.25%	12,762
2025-11-20	40.40	40.80	39.50	40.20	-0.50%	13,702
2025-11-19	39.85	40.75	39.70	40.40	+1.38%	14,859
2025-11-18	40.25	40.25	39.45	39.85	-1.97%	16,047
2025-11-17	41.30	41.70	40.35	40.65	-2.75%	13,281
2025-11-14	42.30	42.30	41.25	41.80	-1.42%	11,610
2025-11-13	42.65	42.80	42.05	42.40	-0.59%	14,276
2025-11-12	42.65	43.00	42.45	42.65	+0.00%	27,350
2025-11-11	41.60	42.65	41.35	42.65	+2.52%	23,149
2025-11-10	41.60	41.85	41.20	41.60	+0.60%	17,014
2025-11-07	42.00	42.65	41.30	41.35	-3.73%	48,806
2025-11-06	42.60	43.90	40.55	42.95	+22.54%	253,541
2025-11-05	35.80	35.80	35.05	35.05	-2.09%	29,867
2025-11-04	36.95	36.95	35.70	35.80	-3.11%	27,150
2025-11-03	36.25	37.30	36.05	36.95	+1.93%	22,137
2025-10-31	35.70	37.05	35.65	36.25	+1.68%	32,898
2025-10-30	35.50	35.85	35.40	35.65	+0.42%	17,311
2025-10-29	35.90	35.90	35.50	35.50	-1.11%	14,488
2025-10-28	36.25	36.45	35.85	35.90	-0.97%	67,012
2025-10-27	36.60	36.65	36.05	36.25	-0.14%	17,445
2025-10-24	36.60	36.90	36.10	36.30	-0.82%	39,618
2025-10-23	36.10	36.90	35.95	36.60	+1.39%	66,607
2025-10-22	35.60	36.15	35.50	36.10	+1.55%	30,842
2025-10-21	35.45	35.75	35.00	35.55	+0.28%	16,700
2025-10-20	35.10	35.45	34.70	35.45	+1.00%	21,978
2025-10-17	35.50	35.50	34.35	35.10	+0.00%	63,856

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：5月（+13.57%）。最も弱い月：8月（-7.45%）。日次データ2年分（2025–2026）に基づく。

1月+2.50%
2月-5.85%
3月-6.68%
4月-2.40%
5月+13.57%
6月+3.11%
7月+2.51%
8月-7.45%
9月-5.65%
10月+4.92%
11月+12.31%
12月+4.38%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Harvia Oyj（HARVIA.HE）の直近終値は？

2026-10-16 時点で 44.90。Closelookデータレイクの日次価格記録より。

HARVIA.HE の52週高値・安値は？

直近52週間で高値 47.65、安値 31.05（2026-10-16 時点）。

Harvia Oyj が歴史的に最も強い月と弱い月は？

歴史的に、HARVIA.HE の最も強い月は 5月（平均 +13.57%）、最も弱い月は 8月（平均 -7.45%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー450本から計算。