日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヒビノ(2469)の株価時系列情報

ヒビノ(2469)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 1,949 1,960 1,935 1,935 5,400
2017/12/28 1,889 1,980 1,888 1,968 32,300
2017/12/27 1,870 1,894 1,859 1,881 10,000
2017/12/26 1,844 1,855 1,844 1,855 13,700
2017/12/25 1,871 1,871 1,853 1,859 11,800
2017/12/22 1,870 1,870 1,862 1,868 4,800
2017/12/21 1,874 1,879 1,865 1,879 6,200
2017/12/20 1,871 1,881 1,863 1,873 11,600
2017/12/19 1,864 1,871 1,862 1,871 6,100
2017/12/18 1,860 1,873 1,860 1,864 6,200
2017/12/15 1,901 1,909 1,850 1,868 32,600
2017/12/14 1,899 1,933 1,891 1,900 14,400
2017/12/13 1,858 1,899 1,858 1,899 9,800
2017/12/12 1,875 1,875 1,856 1,860 13,000
2017/12/11 1,860 1,863 1,856 1,863 14,300
2017/12/08 1,859 1,867 1,857 1,860 5,100
2017/12/07 1,850 1,861 1,850 1,856 7,100
2017/12/06 1,852 1,861 1,846 1,848 10,200
2017/12/05 1,858 1,860 1,851 1,854 8,200
2017/12/04 1,869 1,876 1,857 1,857 10,400
2017/12/01 1,884 1,884 1,868 1,868 11,200
2017/11/30 1,874 1,883 1,863 1,867 16,000
2017/11/29 1,896 1,896 1,868 1,873 11,200
2017/11/28 1,899 1,899 1,885 1,891 2,400
2017/11/27 1,899 1,900 1,888 1,893 12,100
2017/11/24 1,891 1,905 1,881 1,891 10,200
2017/11/22 1,899 1,904 1,883 1,891 15,300
2017/11/21 1,901 1,916 1,896 1,901 15,100
2017/11/20 1,902 1,925 1,900 1,910 9,200
2017/11/17 1,910 1,912 1,902 1,902 4,600
2017/11/16 1,885 1,911 1,885 1,897 7,500
2017/11/15 1,901 1,910 1,863 1,910 36,000
2017/11/14 1,922 1,928 1,901 1,901 13,600
2017/11/13 1,924 1,935 1,922 1,925 17,000
2017/11/10 1,950 1,980 1,939 1,946 14,500
2017/11/09 1,951 1,951 1,926 1,951 10,300
2017/11/08 1,924 1,938 1,917 1,923 23,500
2017/11/07 1,960 1,979 1,911 1,923 24,200
2017/11/06 2,100 2,103 1,996 2,012 18,300
2017/11/02 2,050 2,096 2,050 2,096 17,000
2017/11/01 2,018 2,060 2,018 2,050 12,500
2017/10/31 1,983 2,013 1,983 2,012 11,000
2017/10/30 1,929 1,982 1,929 1,981 12,000
2017/10/27 1,910 1,939 1,905 1,929 14,900
2017/10/26 1,882 1,900 1,882 1,889 17,200
2017/10/25 1,880 1,917 1,874 1,910 20,400
2017/10/24 1,885 1,885 1,831 1,880 26,100
2017/10/23 1,929 1,930 1,890 1,899 27,500
2017/10/20 1,926 1,933 1,921 1,929 3,500
2017/10/19 1,925 1,935 1,925 1,926 6,200
2017/10/18 1,931 1,939 1,925 1,936 4,900
2017/10/17 1,902 1,922 1,896 1,910 10,500
2017/10/16 1,920 1,943 1,888 1,892 24,300
2017/10/13 1,947 1,960 1,900 1,924 20,100
2017/10/12 1,970 1,979 1,954 1,960 16,300
2017/10/11 1,983 1,990 1,973 1,973 7,700
2017/10/10 1,990 1,990 1,980 1,981 7,000
2017/10/06 1,990 1,991 1,979 1,985 9,100
2017/10/05 1,999 2,007 1,981 1,992 4,900
2017/10/04 1,993 2,007 1,979 1,981 15,100
2017/10/03 2,005 2,010 1,985 1,987 9,200
2017/10/02 2,011 2,021 1,989 1,996 11,500
2017/09/29 2,035 2,040 2,002 2,026 14,600
2017/09/28 2,014 2,066 1,996 2,039 20,200
2017/09/27 2,020 2,020 2,003 2,003 10,300
2017/09/26 2,010 2,011 1,998 1,998 6,300
2017/09/25 2,010 2,063 1,998 2,008 31,400
2017/09/22 2,045 2,062 1,993 2,011 16,800
2017/09/21 2,038 2,098 2,038 2,065 14,700
2017/09/20 1,988 2,114 1,967 2,088 15,300
2017/09/19 1,956 2,000 1,953 1,972 24,900
2017/09/15 1,956 1,971 1,938 1,960 11,600
2017/09/14 1,970 1,976 1,953 1,955 20,700
2017/09/13 1,969 1,990 1,962 1,972 17,400
2017/09/12 1,987 1,996 1,968 1,969 15,400
2017/09/11 1,994 2,014 1,994 1,996 4,000
2017/09/08 1,961 2,005 1,961 1,983 16,500
2017/09/07 2,025 2,026 1,963 1,992 11,300
2017/09/06 2,025 2,043 2,006 2,016 15,000
2017/09/05 2,065 2,078 2,045 2,045 5,900
2017/09/04 2,080 2,080 2,061 2,061 4,300
2017/09/01 2,108 2,111 2,082 2,088 7,000
2017/08/31 2,092 2,119 2,087 2,108 7,800
2017/08/30 2,085 2,121 2,081 2,103 4,800
2017/08/29 2,100 2,131 2,080 2,080 5,700
2017/08/28 2,173 2,186 2,109 2,109 5,800
2017/08/25 2,131 2,139 2,110 2,135 7,500
2017/08/24 2,059 2,099 2,051 2,081 5,900
2017/08/23 2,053 2,070 2,046 2,051 11,300
2017/08/22 2,025 2,050 1,960 2,003 20,000
2017/08/21 2,078 2,081 2,010 2,025 17,000
2017/08/18 2,088 2,100 2,059 2,073 16,000
2017/08/17 2,127 2,131 2,110 2,119 9,800
2017/08/16 2,125 2,153 2,115 2,131 13,900
2017/08/15 2,120 2,133 2,107 2,129 12,900
2017/08/14 2,085 2,117 2,084 2,110 5,800
2017/08/10 2,081 2,131 2,081 2,092 4,500
2017/08/09 2,116 2,120 2,081 2,081 22,400
2017/08/08 2,168 2,175 2,135 2,135 14,000
2017/08/07 2,181 2,181 2,165 2,174 6,600
2017/08/04 2,187 2,215 2,184 2,184 7,900
2017/08/03 2,214 2,214 2,195 2,198 5,500
2017/08/02 2,207 2,230 2,200 2,215 13,200
2017/08/01 2,249 2,254 2,206 2,206 8,500
2017/07/31 2,282 2,295 2,241 2,268 13,200
2017/07/28 2,300 2,305 2,282 2,282 5,400
2017/07/27 2,319 2,330 2,300 2,300 12,500
2017/07/26 2,310 2,322 2,297 2,317 12,500
2017/07/25 2,314 2,321 2,298 2,319 11,900
2017/07/24 2,348 2,348 2,302 2,314 15,500
2017/07/21 2,292 2,344 2,291 2,298 13,100
2017/07/20 2,233 2,262 2,233 2,262 6,100
2017/07/19 2,221 2,238 2,221 2,236 2,800
2017/07/18 2,220 2,235 2,219 2,227 3,900
2017/07/14 2,215 2,234 2,212 2,223 7,900
2017/07/13 2,215 2,233 2,215 2,217 7,900
2017/07/12 2,230 2,238 2,213 2,231 11,500
2017/07/11 2,234 2,248 2,232 2,234 4,000
2017/07/10 2,226 2,240 2,211 2,232 9,900
2017/07/07 2,220 2,240 2,220 2,238 11,400
2017/07/06 2,219 2,290 2,219 2,235 10,100
2017/07/05 2,255 2,258 2,215 2,227 29,200
2017/07/04 2,348 2,348 2,261 2,272 14,200
2017/07/03 2,308 2,318 2,289 2,300 12,100
2017/06/30 2,275 2,320 2,215 2,320 15,800
2017/06/29 2,290 2,300 2,271 2,299 17,600
2017/06/28 2,329 2,360 2,282 2,290 18,700
2017/06/27 2,303 2,379 2,303 2,379 21,200
2017/06/26 2,237 2,345 2,233 2,341 31,400
2017/06/23 2,205 2,217 2,201 2,217 10,900
2017/06/22 2,199 2,224 2,197 2,208 6,100
2017/06/21 2,201 2,230 2,200 2,223 11,900
2017/06/20 2,216 2,233 2,200 2,218 29,600
2017/06/19 2,220 2,239 2,196 2,201 29,200
2017/06/16 2,266 2,267 2,224 2,239 10,900
2017/06/15 2,265 2,266 2,223 2,225 24,200
2017/06/14 2,297 2,300 2,271 2,282 9,600
2017/06/13 2,307 2,307 2,281 2,301 5,000
2017/06/12 2,297 2,300 2,260 2,265 9,700
2017/06/09 2,304 2,336 2,297 2,314 12,600
2017/06/08 2,300 2,398 2,300 2,350 21,800
2017/06/07 2,300 2,318 2,291 2,295 15,000
2017/06/06 2,360 2,372 2,320 2,340 15,000
2017/06/05 2,360 2,389 2,345 2,360 10,400
2017/06/02 2,351 2,394 2,350 2,363 12,100
2017/06/01 2,335 2,380 2,335 2,366 10,700
2017/05/31 2,373 2,378 2,360 2,365 5,400
2017/05/30 2,382 2,382 2,323 2,354 19,400
2017/05/29 2,472 2,480 2,403 2,431 4,400
2017/05/26 2,500 2,500 2,465 2,472 10,100
2017/05/25 2,525 2,549 2,509 2,529 13,100
2017/05/24 2,539 2,579 2,520 2,527 4,500
2017/05/23 2,560 2,590 2,512 2,538 8,400
2017/05/22 2,500 2,569 2,498 2,556 21,500
2017/05/19 2,457 2,561 2,341 2,560 43,400
2017/05/18 2,270 2,400 2,220 2,338 20,600
2017/05/17 2,300 2,317 2,280 2,299 11,000
2017/05/16 2,300 2,345 2,251 2,320 25,100
2017/05/15 2,143 2,350 2,139 2,238 55,400
2017/05/12 2,459 2,530 2,411 2,493 17,400
2017/05/11 2,480 2,487 2,435 2,450 8,300
2017/05/10 2,523 2,535 2,502 2,507 10,900
2017/05/09 2,570 2,570 2,480 2,540 10,300
2017/05/08 2,500 2,570 2,450 2,570 35,200
2017/05/02 2,332 2,409 2,331 2,381 5,100
2017/05/01 2,381 2,422 2,316 2,373 20,500
2017/04/28 2,425 2,474 2,401 2,431 5,200
2017/04/27 2,430 2,499 2,380 2,475 14,800
2017/04/26 2,391 2,431 2,357 2,414 15,800
2017/04/25 2,254 2,395 2,241 2,336 20,900
2017/04/24 2,226 2,247 2,222 2,237 5,100
2017/04/21 2,236 2,244 2,200 2,220 15,100
2017/04/20 2,350 2,350 2,217 2,236 31,500
2017/04/19 2,266 2,360 2,255 2,357 18,400
2017/04/18 2,158 2,249 2,158 2,249 12,400
2017/04/17 2,101 2,183 2,101 2,158 6,400
2017/04/14 2,115 2,165 2,102 2,114 7,000
2017/04/13 2,180 2,180 2,064 2,165 37,700
2017/04/12 2,282 2,282 2,160 2,226 22,100
2017/04/11 2,361 2,361 2,302 2,329 7,000
2017/04/10 2,401 2,411 2,311 2,367 10,000
2017/04/07 2,339 2,449 2,270 2,403 30,300
2017/04/06 2,329 2,329 2,212 2,272 19,900
2017/04/05 2,410 2,420 2,265 2,309 23,100
2017/04/04 2,470 2,470 2,350 2,400 17,500
2017/04/03 2,500 2,570 2,473 2,490 20,400
2017/03/31 2,391 2,538 2,391 2,503 43,700
2017/03/30 2,391 2,420 2,320 2,390 11,600
2017/03/29 2,305 2,500 2,305 2,405 17,300
2017/03/29 1 -> 2.00 分割
2017/03/28 4,810 4,810 4,670 4,740 14,700
2017/03/27 4,840 4,870 4,750 4,810 35,400
2017/03/24 4,355 4,500 4,285 4,470 15,400
2017/03/23 4,500 4,505 4,325 4,400 11,300
2017/03/22 4,565 4,615 4,520 4,525 7,400
2017/03/21 4,705 4,705 4,605 4,605 4,200
2017/03/17 4,630 4,680 4,600 4,630 6,200
2017/03/16 4,655 4,700 4,630 4,630 7,300
2017/03/15 4,750 4,750 4,635 4,655 6,100
2017/03/14 4,750 4,800 4,745 4,785 4,700
2017/03/13 4,680 4,815 4,650 4,790 7,600
2017/03/10 4,750 4,750 4,650 4,665 7,000
2017/03/09 4,785 4,825 4,750 4,750 5,200
2017/03/08 4,795 4,845 4,760 4,780 6,300
2017/03/07 4,805 4,940 4,680 4,760 16,500
2017/03/06 4,810 4,980 4,810 4,845 10,100
2017/03/03 4,680 5,020 4,680 4,905 38,700
2017/03/02 4,640 4,670 4,630 4,660 9,700
2017/03/01 4,550 4,615 4,550 4,585 7,200
2017/02/28 4,575 4,645 4,575 4,580 9,800
2017/02/27 4,600 4,650 4,550 4,605 14,700
2017/02/24 4,555 4,585 4,520 4,530 13,200
2017/02/23 4,700 4,700 4,575 4,580 23,800
2017/02/22 4,435 4,540 4,435 4,510 6,800
2017/02/21 4,580 4,580 4,415 4,435 5,400
2017/02/20 4,705 4,730 4,410 4,510 8,000
2017/02/17 4,745 4,800 4,725 4,725 4,400
2017/02/16 4,740 4,870 4,710 4,815 16,200
2017/02/15 4,610 4,750 4,575 4,700 16,700
2017/02/14 4,420 4,690 4,360 4,680 21,000
2017/02/13 4,470 4,470 4,340 4,355 4,400
2017/02/10 4,395 4,600 4,325 4,470 28,500
2017/02/09 4,230 4,420 4,155 4,325 17,100
2017/02/08 4,025 4,200 3,955 4,195 18,900
2017/02/07 4,220 4,230 3,880 3,955 8,100
2017/02/06 4,200 4,265 4,180 4,220 9,100
2017/02/03 4,180 4,215 4,160 4,205 3,000
2017/02/02 4,130 4,155 4,100 4,150 4,800
2017/02/01 4,255 4,255 4,105 4,120 3,500
2017/01/31 4,215 4,245 4,165 4,185 4,100
2017/01/30 4,270 4,300 4,260 4,290 3,300
2017/01/27 4,230 4,270 4,230 4,260 4,200
2017/01/26 4,340 4,365 4,215 4,250 8,200
2017/01/25 4,405 4,405 4,300 4,340 12,900
2017/01/24 4,360 4,435 4,320 4,370 6,900
2017/01/23 4,245 4,450 4,225 4,330 9,100
2017/01/20 4,160 4,240 4,160 4,225 2,900
2017/01/19 4,235 4,260 4,190 4,200 7,500
2017/01/18 4,115 4,260 4,110 4,235 7,300
2017/01/17 4,255 4,265 4,100 4,140 16,900
2017/01/16 4,220 4,400 4,220 4,305 11,200
2017/01/13 4,145 4,330 4,135 4,290 17,600
2017/01/12 4,090 4,280 4,090 4,145 16,000
2017/01/11 4,150 4,245 4,080 4,160 15,500
2017/01/10 3,995 4,135 3,975 4,085 12,500
2017/01/06 3,845 4,100 3,830 3,940 20,600
2017/01/05 3,795 3,840 3,740 3,830 12,500
2017/01/04 3,785 3,795 3,700 3,795 9,100

このページの先頭へ