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

ひらまつ(2764)の株価時系列情報

ひらまつ(2764)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
2004/12/30 89,799 90,003 87,999 90,003 231
2004/12/29 89,199 90,003 87,999 89,799 164
2004/12/28 86,301 88,701 86,001 88,203 434
2004/12/27 85,401 86,601 85,401 86,001 283
2004/12/24 87,003 87,003 84,500 86,001 488
2004/12/22 89,703 89,703 87,003 88,503 357
2004/12/21 89,199 89,799 89,199 89,799 68
2004/12/20 91,401 91,401 88,503 90,003 103
2004/12/17 89,799 92,001 89,499 91,899 91
2004/12/16 90,003 90,003 89,001 89,901 187
2004/12/15 90,003 90,201 88,599 90,003 136
2004/12/14 90,399 90,999 87,699 90,003 181
2004/12/13 92,397 92,397 90,201 91,899 84
2004/12/10 94,101 94,101 92,499 92,601 90
2004/12/09 94,497 94,497 92,997 93,099 155
2004/12/08 94,497 95,001 92,997 95,001 78
2004/12/07 95,998 95,998 94,197 94,797 63
2004/12/06 98,002 98,002 95,698 96,202 54
2004/12/03 96,502 98,500 96,502 98,500 109
2004/12/02 98,098 99,502 97,000 99,502 75
2004/12/01 98,200 98,200 98,002 98,002 42
2004/11/30 98,200 99,202 98,002 98,098 165
2004/11/29 93,597 101,002 93,597 98,002 153
2004/11/26 93,201 94,197 92,001 93,699 353
2004/11/25 99,502 99,898 98,200 98,200 30
2004/11/24 98,500 98,800 98,098 98,500 69
2004/11/22 98,998 99,802 98,200 98,500 68
2004/11/19 101,002 101,998 100,000 101,998 41
2004/11/18 103,000 104,002 101,998 101,998 52
2004/11/17 104,002 104,998 101,998 104,002 137
2004/11/16 104,002 104,002 101,002 104,002 150
2004/11/15 101,002 101,998 99,100 101,998 150
2004/11/12 98,302 101,002 98,002 98,998 104
2004/11/11 98,098 98,500 97,600 98,002 57
2004/11/10 99,202 99,202 97,000 98,002 150
2004/11/09 101,002 101,002 98,998 99,502 101
2004/11/08 101,002 101,998 100,000 100,000 51
2004/11/05 101,002 101,998 101,002 101,998 73
2004/11/04 103,000 103,000 100,000 101,002 88
2004/11/02 100,000 101,998 100,000 101,002 38
2004/11/01 101,002 104,002 100,000 101,002 62
2004/10/29 101,998 104,002 100,000 104,002 72
2004/10/28 104,998 104,998 101,002 101,998 92
2004/10/27 101,998 104,998 100,000 101,998 65
2004/10/26 103,000 104,002 103,000 103,000 74
2004/10/25 104,002 104,998 100,000 104,002 111
2004/10/22 107,003 107,003 100,000 104,002 154
2004/10/21 110,003 110,999 107,003 107,003 84
2004/10/20 110,003 112,001 109,001 109,001 113
2004/10/19 115,001 115,001 107,003 112,001 239
2004/10/18 117,000 117,000 115,001 115,998 54
2004/10/15 115,001 117,000 113,999 117,000 70
2004/10/14 118,002 118,998 115,998 115,998 65
2004/10/13 120,000 121,002 118,998 118,998 137
2004/10/12 120,000 121,998 120,000 120,000 69
2004/10/08 121,002 121,998 120,000 121,998 99
2004/10/07 121,002 124,002 118,998 120,000 145
2004/10/06 120,000 123,000 118,998 123,000 114
2004/10/05 123,000 123,000 118,998 120,000 109
2004/10/04 127,999 127,999 121,998 123,000 150
2004/10/01 124,002 126,001 121,002 126,001 158
2004/09/30 117,000 124,002 115,998 124,002 207
2004/09/29 115,001 118,998 115,001 115,001 96
2004/09/28 121,002 121,002 112,001 118,998 197
2004/09/27 127,003 127,003 121,002 121,998 144
2004/09/24 129,001 130,003 127,999 127,999 230
2004/09/22 133,999 135,001 130,003 133,999 163
2004/09/21 130,003 133,999 127,999 133,999 260
2004/09/17 130,003 133,999 129,001 132,997 177
2004/09/16 130,003 132,001 127,003 132,001 99
2004/09/15 132,001 132,997 130,003 130,003 182
2004/09/14 135,998 137,000 132,001 133,999 139
2004/09/13 140,000 140,000 135,998 135,998 252
2004/09/10 138,998 140,000 138,998 140,000 272
2004/09/09 140,000 141,002 138,002 138,998 334
2004/09/08 138,002 143,000 135,998 138,002 594
2004/09/07 135,998 138,002 132,997 137,000 103
2004/09/06 133,999 137,000 132,997 137,000 93
2004/09/03 133,999 135,998 132,001 132,997 101
2004/09/02 132,001 135,998 130,999 133,999 179
2004/09/01 130,999 132,997 130,003 130,003 154
2004/08/31 126,001 132,001 124,002 130,003 207
2004/08/30 127,999 127,999 123,000 124,998 138
2004/08/27 124,998 130,003 121,002 129,001 153
2004/08/26 124,998 127,003 124,002 124,998 90
2004/08/25 124,002 126,001 121,002 124,998 96
2004/08/24 121,998 124,002 120,000 120,000 68
2004/08/23 124,002 124,998 120,000 124,002 142
2004/08/20 121,002 121,998 117,000 121,998 106
2004/08/19 118,002 120,000 115,001 120,000 124
2004/08/18 117,000 118,002 115,998 115,998 48
2004/08/17 120,000 121,002 117,000 120,000 18
2004/08/16 120,000 120,000 115,998 120,000 33
2004/08/13 118,998 120,000 117,000 120,000 45
2004/08/12 118,002 121,002 115,998 121,002 55
2004/08/11 120,000 121,002 117,000 117,000 55
2004/08/10 112,997 117,000 112,997 117,000 28
2004/08/09 112,997 118,002 110,999 112,001 30
2004/08/06 112,997 117,000 112,001 112,997 39
2004/08/05 115,001 118,002 112,001 115,998 62
2004/08/04 115,001 115,001 110,003 115,001 102
2004/08/03 120,000 120,000 115,998 115,998 95
2004/08/02 118,998 121,002 118,998 120,000 85
2004/07/30 121,002 123,000 118,998 120,000 96
2004/07/29 121,998 121,998 118,002 120,000 113
2004/07/28 121,998 123,000 117,000 120,000 165
2004/07/27 127,003 127,003 115,001 120,000 535
2004/07/27 1 -> 2.00 分割
2004/07/26 251,005 254,005 249,001 249,001 587
2004/07/23 262,994 262,994 257,006 257,006 336
2004/07/22 264,998 268,995 261,998 262,994 312
2004/07/21 274,995 274,995 264,998 270,999 275
2004/07/20 276,004 277,000 270,999 274,995 305
2004/07/16 285,004 288,005 274,995 274,995 731
2004/07/15 292,997 294,005 273,003 283,996 2,662
2004/07/14 258,998 258,998 255,998 257,006 58
2004/07/13 257,006 260,006 255,001 260,006 67
2004/07/12 264,002 264,998 255,998 258,002 148
2004/07/09 252,997 260,006 249,997 260,006 82
2004/07/08 258,998 260,006 254,005 257,006 193
2004/07/07 251,005 267,003 249,997 260,006 233
2004/07/06 270,999 270,999 264,002 264,998 364
2004/07/05 270,999 271,995 265,995 270,003 350
2004/07/02 276,004 279,004 270,999 279,004 288
2004/07/01 270,003 289,001 267,999 283,000 699
2004/06/30 273,999 273,999 265,995 270,003 268
2004/06/29 270,999 273,999 264,002 270,999 298
2004/06/28 260,006 268,995 258,002 264,002 170
2004/06/25 264,002 264,998 254,005 260,006 196
2004/06/24 268,995 273,003 265,995 265,995 274
2004/06/23 264,998 279,004 264,998 267,003 358
2004/06/22 273,003 276,004 262,994 265,995 284
2004/06/21 282,004 282,004 270,003 273,999 236
2004/06/18 289,001 289,001 277,996 282,004 351
2004/06/17 304,998 304,998 286,001 292,001 602
2004/06/16 286,001 314,995 283,996 310,999 903
2004/06/15 255,998 279,004 255,001 274,995 301
2004/06/14 258,002 262,994 252,997 258,002 169
2004/06/11 248,005 258,002 246,997 258,002 133
2004/06/10 248,005 248,005 243,000 246,001 48
2004/06/09 240,996 248,005 240,996 248,005 55
2004/06/08 249,001 249,001 237,996 245,004 87
2004/06/07 245,004 249,001 245,004 249,001 87
2004/06/04 248,005 248,005 243,000 245,004 37
2004/06/03 261,002 262,994 240,000 249,001 94
2004/06/02 277,000 277,996 261,002 261,998 209
2004/06/01 255,998 280,000 255,998 274,995 340
2004/05/31 240,000 252,997 237,996 252,997 151
2004/05/28 240,000 240,000 230,003 231,995 79
2004/05/27 246,001 246,001 237,996 240,000 73
2004/05/26 260,006 260,006 251,005 251,005 60
2004/05/25 255,001 255,998 249,997 251,005 48
2004/05/24 270,003 270,003 255,998 258,002 75
2004/05/21 276,004 276,004 267,999 267,999 56
2004/05/20 280,000 282,004 268,995 270,003 211
2004/05/19 237,996 274,995 237,000 267,999 232
2004/05/18 208,005 240,996 208,005 234,995 321
2004/05/17 240,000 240,000 240,000 240,000 32
2004/05/14 288,005 292,001 270,003 280,000 125
2004/05/13 300,006 308,995 289,997 295,998 146
2004/05/12 282,004 310,003 276,004 308,995 274
2004/05/11 283,000 298,002 270,003 273,999 175
2004/05/10 344,998 344,998 304,998 313,999 180
2004/05/07 363,996 363,996 335,001 354,995 180
2004/05/06 397,000 397,000 363,000 366,001 225
2004/04/30 396,004 396,004 372,997 387,003 263
2004/04/28 430,003 434,995 393,003 396,004 466

このページの先頭へ