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
2019/12/30 2,550 2,614 2,529 2,584 11,600
2019/12/27 2,540 2,570 2,510 2,523 19,100
2019/12/26 2,513 2,526 2,439 2,520 18,400
2019/12/25 2,487 2,511 2,438 2,500 23,200
2019/12/24 2,495 2,495 2,426 2,449 20,200
2019/12/23 2,453 2,497 2,453 2,493 25,300
2019/12/20 2,403 2,430 2,371 2,430 10,700
2019/12/19 2,396 2,455 2,387 2,430 22,500
2019/12/18 2,400 2,410 2,330 2,360 15,100
2019/12/17 2,301 2,393 2,301 2,373 14,600
2019/12/16 2,277 2,328 2,267 2,298 17,300
2019/12/13 2,329 2,338 2,270 2,277 15,400
2019/12/12 2,305 2,315 2,275 2,313 9,600
2019/12/11 2,296 2,320 2,286 2,305 4,600
2019/12/10 2,286 2,320 2,286 2,290 4,500
2019/12/09 2,307 2,307 2,280 2,286 11,100
2019/12/06 2,338 2,355 2,292 2,314 9,900
2019/12/05 2,351 2,363 2,323 2,338 7,000
2019/12/04 2,266 2,364 2,252 2,360 11,200
2019/12/03 2,326 2,326 2,253 2,273 27,100
2019/12/02 2,396 2,413 2,319 2,323 24,100
2019/11/29 2,443 2,467 2,390 2,420 21,100
2019/11/28 2,409 2,458 2,409 2,456 7,900
2019/11/27 2,406 2,432 2,405 2,409 3,300
2019/11/26 2,450 2,460 2,403 2,417 7,300
2019/11/25 2,472 2,486 2,438 2,449 9,500
2019/11/22 2,386 2,472 2,380 2,472 17,300
2019/11/21 2,290 2,365 2,290 2,363 6,900
2019/11/20 2,309 2,328 2,280 2,295 3,400
2019/11/19 2,342 2,349 2,312 2,312 5,100
2019/11/18 2,300 2,341 2,277 2,333 5,400
2019/11/15 2,304 2,331 2,284 2,288 16,500
2019/11/14 2,332 2,342 2,301 2,329 8,900
2019/11/13 2,408 2,408 2,346 2,365 5,300
2019/11/12 2,403 2,421 2,376 2,376 8,400
2019/11/11 2,450 2,450 2,394 2,403 7,900
2019/11/08 2,440 2,467 2,426 2,455 20,500
2019/11/07 2,404 2,413 2,378 2,413 4,400
2019/11/06 2,424 2,424 2,386 2,404 2,100
2019/11/05 2,383 2,435 2,363 2,405 6,700
2019/11/01 2,367 2,420 2,349 2,385 6,800
2019/10/31 2,517 2,540 2,356 2,377 27,000
2019/10/30 2,463 2,509 2,436 2,467 8,600
2019/10/29 2,476 2,479 2,424 2,479 9,700
2019/10/28 2,471 2,495 2,410 2,476 16,300
2019/10/25 2,499 2,509 2,447 2,460 14,800
2019/10/24 2,440 2,486 2,430 2,485 19,700
2019/10/23 2,350 2,438 2,349 2,432 15,400
2019/10/21 2,323 2,344 2,319 2,340 5,100
2019/10/18 2,291 2,349 2,278 2,348 14,400
2019/10/17 2,274 2,309 2,250 2,295 5,400
2019/10/16 2,250 2,311 2,231 2,274 12,400
2019/10/15 2,238 2,273 2,187 2,228 13,000
2019/10/11 2,224 2,235 2,188 2,188 14,700
2019/10/10 2,261 2,290 2,208 2,222 34,300
2019/10/09 2,334 2,334 2,258 2,268 30,300
2019/10/08 2,349 2,373 2,301 2,343 31,800
2019/10/07 2,430 2,430 2,349 2,363 17,300
2019/10/04 2,307 2,416 2,270 2,382 46,000
2019/10/03 2,398 2,398 2,287 2,306 30,700
2019/10/02 2,452 2,452 2,395 2,411 19,900
2019/10/01 2,512 2,529 2,486 2,489 3,400
2019/09/30 2,586 2,590 2,500 2,510 10,000
2019/09/27 2,575 2,619 2,550 2,586 7,800
2019/09/26 2,543 2,588 2,519 2,556 9,300
2019/09/25 2,506 2,558 2,500 2,543 10,000
2019/09/24 2,529 2,567 2,501 2,539 8,000
2019/09/20 2,625 2,625 2,502 2,524 17,200
2019/09/19 2,444 2,573 2,444 2,551 16,000
2019/09/18 2,417 2,437 2,417 2,435 3,000
2019/09/17 2,474 2,477 2,410 2,415 8,400
2019/09/13 2,441 2,443 2,390 2,435 14,600
2019/09/12 2,390 2,445 2,385 2,402 14,300
2019/09/11 2,369 2,400 2,357 2,357 8,200
2019/09/10 2,354 2,381 2,354 2,367 2,700
2019/09/09 2,397 2,441 2,352 2,364 9,600
2019/09/06 2,413 2,442 2,380 2,392 7,800
2019/09/05 2,461 2,461 2,389 2,413 16,000
2019/09/04 2,473 2,484 2,352 2,469 28,000
2019/09/03 2,551 2,555 2,428 2,523 16,800
2019/09/02 2,580 2,611 2,550 2,553 5,800
2019/08/30 2,684 2,735 2,565 2,580 11,500
2019/08/29 2,759 2,762 2,660 2,665 8,400
2019/08/28 2,781 2,790 2,760 2,783 2,200
2019/08/27 2,799 2,806 2,738 2,781 9,700
2019/08/26 2,818 2,818 2,739 2,799 2,800
2019/08/23 2,827 2,860 2,800 2,823 5,500
2019/08/22 2,825 2,866 2,810 2,823 5,800
2019/08/21 2,874 2,874 2,856 2,867 4,200
2019/08/20 2,829 2,857 2,807 2,857 3,800
2019/08/19 2,850 2,850 2,766 2,827 2,700
2019/08/16 2,839 2,892 2,805 2,871 7,100
2019/08/15 2,730 2,849 2,730 2,836 4,700
2019/08/14 2,882 2,907 2,870 2,880 15,100
2019/08/13 2,744 2,860 2,744 2,850 9,100
2019/08/09 2,755 2,774 2,736 2,757 3,700
2019/08/08 2,780 2,780 2,705 2,755 3,900
2019/08/07 2,753 2,834 2,728 2,780 21,400
2019/08/06 2,559 2,780 2,559 2,780 46,500
2019/08/05 2,672 2,672 2,561 2,609 7,900
2019/08/02 2,594 2,622 2,581 2,622 9,300
2019/08/01 2,560 2,582 2,538 2,580 6,100
2019/07/31 2,509 2,548 2,500 2,533 2,400
2019/07/30 2,520 2,525 2,476 2,509 3,600
2019/07/29 2,533 2,568 2,460 2,470 14,700
2019/07/26 2,589 2,630 2,505 2,533 10,500
2019/07/25 2,665 2,677 2,580 2,589 9,900
2019/07/24 2,633 2,668 2,626 2,638 6,400
2019/07/23 2,611 2,637 2,610 2,630 2,200
2019/07/22 2,627 2,638 2,607 2,607 6,300
2019/07/19 2,600 2,642 2,600 2,613 4,100
2019/07/18 2,554 2,620 2,554 2,590 6,000
2019/07/17 2,631 2,631 2,534 2,560 5,000
2019/07/16 2,561 2,632 2,558 2,632 4,200
2019/07/12 2,556 2,612 2,556 2,560 3,800
2019/07/11 2,623 2,635 2,585 2,606 1,100
2019/07/10 2,635 2,678 2,594 2,623 8,300
2019/07/09 2,550 2,644 2,550 2,636 13,400
2019/07/08 2,525 2,589 2,525 2,550 10,900
2019/07/05 2,520 2,526 2,509 2,518 2,600
2019/07/04 2,458 2,505 2,416 2,505 8,200
2019/07/03 2,492 2,500 2,453 2,466 5,800
2019/07/02 2,565 2,565 2,488 2,491 6,600
2019/07/01 2,541 2,554 2,487 2,501 6,200
2019/06/28 2,492 2,540 2,446 2,502 8,200
2019/06/27 2,480 2,546 2,445 2,486 15,300
2019/06/26 2,419 2,430 2,329 2,430 9,600
2019/06/25 2,398 2,425 2,346 2,386 11,400
2019/06/24 2,305 2,330 2,261 2,326 3,600
2019/06/21 2,267 2,307 2,267 2,298 8,300
2019/06/20 2,309 2,309 2,239 2,258 9,000
2019/06/19 2,225 2,284 2,209 2,284 2,700
2019/06/18 2,334 2,334 2,223 2,225 9,600
2019/06/17 2,284 2,302 2,231 2,284 3,400
2019/06/14 2,379 2,379 2,274 2,282 4,500
2019/06/13 2,243 2,354 2,220 2,331 17,000
2019/06/12 2,310 2,318 2,234 2,243 8,700
2019/06/11 2,389 2,389 2,301 2,310 9,500
2019/06/10 2,398 2,436 2,353 2,365 17,500
2019/06/07 2,344 2,432 2,326 2,398 8,900
2019/06/06 2,424 2,436 2,350 2,350 12,200
2019/06/05 2,587 2,638 2,456 2,498 30,800
2019/06/04 2,449 2,582 2,447 2,483 42,500
2019/06/03 2,381 2,449 2,379 2,415 26,800
2019/05/31 2,165 2,424 2,158 2,379 36,500
2019/05/30 2,115 2,199 2,092 2,148 24,400
2019/05/29 2,041 2,118 2,041 2,081 14,700
2019/05/28 2,001 2,033 1,998 2,033 2,800
2019/05/27 2,041 2,041 1,994 2,001 4,800
2019/05/24 2,018 2,032 1,992 2,032 3,700
2019/05/23 2,058 2,058 1,965 2,022 9,500
2019/05/22 1,966 2,008 1,962 1,996 8,300
2019/05/21 2,001 2,018 1,955 1,958 14,300
2019/05/20 2,025 2,040 1,998 2,003 6,900
2019/05/17 2,081 2,087 2,012 2,050 12,800
2019/05/16 2,160 2,178 2,032 2,081 14,700
2019/05/15 2,220 2,241 2,150 2,166 6,100
2019/05/14 2,231 2,288 2,114 2,226 28,500
2019/05/13 2,359 2,524 2,359 2,481 27,800
2019/05/10 2,175 2,447 2,130 2,409 25,900
2019/05/09 2,296 2,296 2,179 2,198 9,800
2019/05/08 2,331 2,337 2,303 2,307 6,300
2019/05/07 2,377 2,400 2,361 2,361 3,800
2019/04/26 2,350 2,424 2,350 2,390 11,900
2019/04/25 2,443 2,443 2,411 2,427 3,200
2019/04/24 2,475 2,475 2,410 2,443 8,200
2019/04/23 2,404 2,480 2,373 2,463 20,400
2019/04/22 2,414 2,423 2,405 2,415 2,500
2019/04/19 2,402 2,440 2,402 2,415 5,500
2019/04/18 2,402 2,419 2,340 2,390 7,100
2019/04/17 2,403 2,420 2,311 2,402 28,400
2019/04/16 2,520 2,539 2,405 2,433 14,400
2019/04/15 2,544 2,547 2,468 2,529 25,400
2019/04/12 2,510 2,558 2,430 2,547 21,900
2019/04/11 2,586 2,586 2,484 2,487 14,400
2019/04/10 2,486 2,599 2,469 2,592 19,900
2019/04/09 2,502 2,557 2,502 2,536 10,400
2019/04/08 2,565 2,569 2,505 2,505 8,400
2019/04/05 2,602 2,609 2,520 2,557 25,800
2019/04/04 2,650 2,687 2,610 2,619 13,300
2019/04/03 2,658 2,673 2,603 2,652 9,700
2019/04/02 2,720 2,769 2,655 2,677 12,100
2019/04/01 2,681 2,783 2,655 2,772 24,800
2019/03/29 2,681 2,696 2,620 2,681 15,400
2019/03/28 2,572 2,749 2,555 2,661 55,800
2019/03/27 2,402 2,715 2,307 2,689 59,200
2019/03/26 2,458 2,477 2,441 2,466 7,100
2019/03/25 2,460 2,460 2,408 2,429 9,800
2019/03/22 2,524 2,524 2,456 2,472 17,200
2019/03/20 2,539 2,542 2,523 2,535 8,900
2019/03/19 2,514 2,545 2,510 2,536 11,200
2019/03/18 2,510 2,520 2,491 2,514 6,900
2019/03/15 2,484 2,588 2,470 2,524 23,800
2019/03/14 2,492 2,525 2,476 2,486 14,100
2019/03/13 2,416 2,529 2,399 2,515 40,700
2019/03/12 2,440 2,440 2,400 2,413 5,000
2019/03/11 2,330 2,441 2,320 2,421 12,600
2019/03/08 2,397 2,418 2,303 2,334 25,100
2019/03/07 2,395 2,452 2,384 2,447 24,400
2019/03/06 2,332 2,390 2,306 2,385 17,100
2019/03/05 2,314 2,348 2,295 2,346 7,400
2019/03/04 2,327 2,347 2,303 2,339 4,900
2019/03/01 2,352 2,352 2,316 2,327 4,500
2019/02/28 2,334 2,367 2,334 2,351 6,800
2019/02/27 2,358 2,360 2,339 2,357 2,500
2019/02/26 2,381 2,391 2,336 2,359 7,400
2019/02/25 2,347 2,397 2,347 2,389 13,600
2019/02/22 2,270 2,397 2,270 2,397 44,900
2019/02/21 2,262 2,309 2,205 2,287 20,600
2019/02/20 2,297 2,307 2,265 2,266 5,700
2019/02/19 2,299 2,330 2,271 2,314 16,000
2019/02/18 2,319 2,319 2,202 2,265 30,600
2019/02/15 2,292 2,334 2,239 2,319 31,900
2019/02/14 2,232 2,369 2,200 2,344 55,400
2019/02/13 2,193 2,235 2,139 2,231 36,400
2019/02/12 2,160 2,219 2,150 2,193 37,400
2019/02/08 2,071 2,127 2,050 2,125 60,100
2019/02/07 2,019 2,072 2,001 2,035 41,300
2019/02/06 2,029 2,029 1,959 1,982 39,900
2019/02/05 2,033 2,035 1,901 1,985 35,100
2019/02/04 1,907 1,998 1,900 1,993 44,100
2019/02/01 1,898 1,903 1,856 1,903 9,700
2019/01/31 1,955 1,955 1,876 1,889 15,000
2019/01/30 1,967 1,967 1,821 1,915 20,900
2019/01/29 1,867 1,960 1,866 1,950 17,400
2019/01/28 1,855 1,890 1,854 1,885 18,100
2019/01/25 1,900 1,900 1,852 1,862 20,300
2019/01/24 1,909 1,922 1,890 1,900 15,300
2019/01/23 1,971 1,971 1,869 1,909 32,100
2019/01/22 1,976 2,020 1,915 1,996 21,500
2019/01/21 2,050 2,051 1,970 1,974 27,000
2019/01/18 2,098 2,098 2,022 2,034 15,600
2019/01/17 2,114 2,131 2,052 2,087 11,700
2019/01/16 2,033 2,134 2,033 2,110 22,100
2019/01/15 1,999 2,019 1,951 2,018 9,400
2019/01/11 2,076 2,076 1,996 2,008 13,900
2019/01/10 2,205 2,217 2,016 2,026 43,800
2019/01/09 2,100 2,250 2,038 2,248 67,000
2019/01/08 2,006 2,099 1,986 2,070 22,300
2019/01/07 2,105 2,114 1,991 1,996 24,300
2019/01/04 2,111 2,139 2,051 2,083 22,800

このページの先頭へ