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
2006/12/29 64,002 64,998 63,798 64,200 74
2006/12/28 63,600 63,600 62,898 63,498 43
2006/12/27 62,802 63,498 62,802 63,300 82
2006/12/26 62,802 62,802 62,202 62,802 207
2006/12/25 63,000 63,102 61,998 62,802 93
2006/12/22 63,000 63,102 62,502 63,102 74
2006/12/21 63,498 63,702 62,598 63,600 102
2006/12/20 63,198 63,702 62,898 63,498 90
2006/12/19 63,402 63,498 63,198 63,198 40
2006/12/18 63,702 63,702 63,198 63,198 62
2006/12/15 63,498 64,998 63,198 63,702 106
2006/12/14 63,000 63,102 62,598 63,000 67
2006/12/13 62,700 62,802 62,202 62,802 78
2006/12/12 62,400 62,802 62,202 62,202 47
2006/12/11 62,598 62,898 62,400 62,898 32
2006/12/08 63,102 63,102 62,100 62,502 63
2006/12/07 63,000 63,498 62,502 62,598 69
2006/12/06 63,600 63,600 63,000 63,498 41
2006/12/05 63,000 63,300 62,898 63,300 45
2006/12/04 63,300 63,402 62,598 62,598 140
2006/12/01 63,102 63,102 62,802 63,000 168
2006/11/30 63,198 63,300 62,802 63,000 42
2006/11/29 62,700 63,000 62,298 62,700 30
2006/11/28 62,598 62,802 62,298 62,298 42
2006/11/27 61,902 61,998 61,800 61,998 28
2006/11/24 61,998 62,100 61,398 61,902 26
2006/11/22 61,602 63,000 61,200 63,000 82
2006/11/21 61,302 61,998 61,002 61,098 65
2006/11/20 63,300 63,300 60,798 60,798 72
2006/11/17 63,702 64,500 63,402 63,402 56
2006/11/16 64,200 64,500 64,200 64,200 18
2006/11/15 63,702 64,500 63,702 64,500 25
2006/11/14 65,503 65,503 63,402 63,402 60
2006/11/13 66,001 66,301 64,998 64,998 87
2006/11/10 63,000 64,500 63,000 64,500 33
2006/11/09 64,002 64,002 63,000 63,498 56
2006/11/08 64,602 64,998 64,098 64,098 15
2006/11/07 64,602 64,998 64,500 64,602 23
2006/11/06 64,998 65,203 64,500 65,203 43
2006/11/02 64,698 64,998 64,500 64,998 130
2006/11/01 64,998 64,998 64,602 64,602 26
2006/10/31 65,503 66,001 64,998 64,998 34
2006/10/30 64,998 64,998 64,902 64,998 37
2006/10/27 65,299 65,299 64,800 65,299 8
2006/10/26 65,203 65,299 64,800 65,299 39
2006/10/25 65,803 65,803 65,299 65,299 12
2006/10/24 66,001 66,001 64,998 65,401 67
2006/10/23 66,199 66,601 65,803 66,001 46
2006/10/20 66,001 66,199 66,001 66,199 14
2006/10/19 66,001 66,103 65,599 66,001 23
2006/10/18 66,199 66,403 66,001 66,403 54
2006/10/17 68,299 68,503 66,103 66,103 88
2006/10/16 70,399 70,399 67,999 68,401 343
2006/10/12 60,498 61,902 60,198 60,402 108
2006/10/11 63,102 63,102 61,998 62,502 55
2006/10/10 63,300 63,798 63,000 63,000 31
2006/10/06 64,098 64,398 63,900 64,398 54
2006/10/05 64,398 64,500 64,002 64,200 41
2006/10/04 64,902 66,001 64,200 64,200 49
2006/10/03 65,101 65,203 64,800 64,800 39
2006/10/02 64,800 65,101 64,602 65,101 57
2006/09/29 64,698 64,998 64,602 64,602 36
2006/09/28 64,602 64,902 64,500 64,602 28
2006/09/27 64,002 64,398 63,900 64,398 46
2006/09/26 64,500 65,299 64,002 64,098 116
2006/09/25 68,599 69,199 67,999 68,101 132
2006/09/22 67,801 68,599 67,801 68,599 40
2006/09/21 68,899 68,899 67,501 67,501 66
2006/09/20 68,599 68,599 67,999 68,401 60
2006/09/19 67,501 68,401 67,003 68,401 29
2006/09/15 66,499 67,501 66,301 67,501 43
2006/09/14 68,299 68,599 66,703 67,003 95
2006/09/13 70,003 70,003 69,001 69,103 55
2006/09/12 70,501 70,501 69,901 69,901 49
2006/09/11 70,897 70,897 69,901 70,597 35
2006/09/08 70,003 70,003 69,499 69,901 25
2006/09/07 70,201 70,399 69,199 69,703 79
2006/09/06 70,897 70,897 70,003 70,003 59
2006/09/05 69,499 70,501 69,499 69,901 79
2006/09/04 68,803 69,703 68,701 69,499 101
2006/09/01 68,101 68,599 68,101 68,599 42
2006/08/31 67,801 68,401 67,801 67,903 20
2006/08/30 67,999 68,203 67,603 67,603 24
2006/08/29 68,401 69,001 68,299 68,299 20
2006/08/28 68,701 68,701 67,999 68,299 36
2006/08/25 68,299 68,503 67,603 67,801 18
2006/08/24 67,999 68,101 67,399 68,101 50
2006/08/23 68,401 68,701 68,203 68,299 50
2006/08/22 69,103 69,103 68,203 68,701 22
2006/08/21 69,601 69,703 68,503 68,503 71
2006/08/18 69,001 69,703 69,001 69,403 44
2006/08/17 70,201 70,201 69,001 69,301 56
2006/08/16 70,699 72,397 69,001 70,099 105
2006/08/15 72,997 73,999 67,999 69,901 282
2006/08/14 70,999 70,999 70,003 70,999 222
2006/08/11 64,500 66,001 64,098 66,001 64
2006/08/10 64,500 65,101 64,500 64,998 12
2006/08/09 64,500 64,500 64,500 64,500 11
2006/08/08 64,098 65,203 64,002 64,500 24
2006/08/07 65,299 65,299 65,101 65,101 20
2006/08/04 65,203 65,401 65,203 65,299 18
2006/08/03 65,101 65,401 64,998 65,203 20
2006/08/02 64,698 64,998 64,602 64,998 16
2006/08/01 63,600 64,500 63,498 64,500 23
2006/07/31 63,498 63,600 63,102 63,102 13
2006/07/28 63,198 63,300 62,898 62,898 26
2006/07/27 61,998 62,598 61,602 62,502 33
2006/07/26 62,400 62,700 61,998 61,998 32
2006/07/25 62,298 63,000 62,202 62,400 40
2006/07/24 61,998 63,000 61,998 61,998 36
2006/07/21 63,498 63,498 61,998 62,502 30
2006/07/20 61,998 63,000 61,998 62,898 41
2006/07/19 61,998 61,998 60,498 61,698 47
2006/07/18 63,498 63,498 60,498 60,498 88
2006/07/14 64,200 64,200 63,402 64,002 44
2006/07/13 64,998 64,998 64,098 64,098 50
2006/07/12 66,103 66,199 64,002 64,602 65
2006/07/11 66,601 67,003 66,301 66,301 26
2006/07/10 67,501 67,501 66,103 66,499 49
2006/07/07 67,999 68,503 67,699 67,699 38
2006/07/06 67,999 68,503 67,303 68,401 34
2006/07/05 67,303 68,599 67,303 67,501 69
2006/07/04 67,999 68,101 67,501 67,801 65
2006/07/03 68,203 68,203 67,399 67,999 33
2006/06/30 66,499 67,303 66,199 67,201 65
2006/06/29 65,503 66,001 65,503 66,001 37
2006/06/28 64,902 65,899 64,902 65,701 35
2006/06/27 64,800 65,101 64,800 65,101 56
2006/06/26 64,602 65,899 64,602 65,401 117
2006/06/23 65,299 65,299 64,500 64,698 31
2006/06/22 64,998 65,503 64,998 65,401 23
2006/06/21 65,899 65,899 64,800 65,299 31
2006/06/20 66,301 66,703 65,701 66,001 34
2006/06/19 67,399 67,399 66,001 66,499 53
2006/06/16 64,602 66,403 64,602 66,403 94
2006/06/15 63,498 64,398 63,498 64,002 90
2006/06/14 63,000 64,002 63,000 64,002 34
2006/06/13 64,500 64,500 63,000 64,002 63
2006/06/12 64,002 66,001 64,002 64,602 129
2006/06/09 61,902 64,200 61,902 64,002 118
2006/06/08 64,998 64,998 62,898 62,898 158
2006/06/07 65,101 66,001 64,998 65,203 62
2006/06/06 65,803 66,001 65,101 65,299 70
2006/06/05 65,803 67,003 65,803 66,199 38
2006/06/02 67,003 67,003 64,998 66,799 143
2006/06/01 68,899 69,103 67,003 67,003 49
2006/05/31 68,203 68,803 67,003 67,603 142
2006/05/30 70,399 70,399 68,203 68,203 121
2006/05/29 70,897 70,999 70,399 70,699 62
2006/05/26 70,897 71,197 70,597 70,999 50
2006/05/25 71,101 71,101 70,399 70,501 47
2006/05/24 70,999 71,701 70,501 71,101 62
2006/05/23 71,497 72,001 71,101 71,797 62
2006/05/22 71,401 72,001 71,401 71,401 68
2006/05/19 72,001 72,001 71,299 72,001 41
2006/05/18 71,899 72,001 71,299 72,001 48
2006/05/17 72,799 72,799 71,497 71,899 129
2006/05/16 76,100 76,100 72,601 73,801 88
2006/05/15 77,498 78,002 75,001 75,098 270
2006/05/12 73,999 74,497 73,297 74,497 45
2006/05/11 73,501 74,401 73,399 74,401 58
2006/05/10 73,999 74,497 73,201 73,399 52
2006/05/09 74,197 74,197 73,999 74,101 6
2006/05/08 74,101 74,899 73,801 74,101 28
2006/05/02 74,899 75,001 73,699 73,999 26
2006/05/01 75,001 75,098 73,999 75,001 41
2006/04/28 74,299 75,098 73,999 75,001 112
2006/04/27 72,697 73,999 72,499 73,999 35
2006/04/26 73,897 73,897 72,199 72,601 36
2006/04/25 73,999 74,197 72,997 73,201 35
2006/04/24 72,199 73,999 72,097 73,999 48
2006/04/21 75,001 75,098 73,999 74,197 68
2006/04/20 76,100 76,100 75,001 75,001 61
2006/04/19 76,298 76,298 75,998 75,998 31
2006/04/18 76,502 76,802 76,400 76,400 32
2006/04/17 76,598 77,000 76,502 76,502 62
2006/04/14 76,598 76,598 76,400 76,502 28
2006/04/13 76,502 76,502 76,502 76,502 16
2006/04/12 77,000 77,102 75,998 77,000 85
2006/04/11 77,000 77,000 75,998 76,100 147
2006/04/10 76,700 77,000 76,502 76,700 39
2006/04/07 76,898 77,102 76,502 76,502 39
2006/04/06 76,400 77,000 76,298 76,898 74
2006/04/05 76,898 77,000 76,400 76,400 62
2006/04/04 76,502 76,898 76,400 76,802 44
2006/04/03 76,598 76,700 76,100 76,502 86
2006/03/31 76,400 76,802 75,902 76,400 73
2006/03/30 77,498 77,498 76,298 76,298 43
2006/03/29 77,198 78,998 76,100 76,502 157
2006/03/28 74,797 77,402 73,999 77,198 132
2006/03/27 78,998 78,998 78,500 78,800 182
2006/03/24 78,500 78,800 78,200 78,302 56
2006/03/23 78,002 78,398 77,798 78,398 51
2006/03/22 78,500 78,500 77,702 78,002 92
2006/03/20 78,002 78,698 77,600 78,302 103
2006/03/17 78,200 78,800 77,600 77,798 69
2006/03/16 79,502 79,502 77,600 78,698 51
2006/03/15 78,998 78,998 77,798 78,800 69
2006/03/14 78,998 78,998 78,002 78,002 25
2006/03/13 78,002 78,800 78,002 78,602 54
2006/03/10 78,200 78,602 77,300 78,002 81
2006/03/09 76,400 78,002 76,400 77,198 61
2006/03/08 76,700 77,600 76,700 77,000 10
2006/03/07 78,002 78,002 76,598 76,598 47
2006/03/06 77,900 77,900 76,298 77,798 41
2006/03/03 77,000 77,798 76,502 77,798 39
2006/03/02 78,002 78,002 77,000 77,000 34
2006/03/01 77,498 77,600 76,700 77,000 115
2006/02/28 79,100 79,100 77,702 78,800 84
2006/02/27 78,398 79,400 77,600 78,998 87
2006/02/24 77,798 78,500 77,000 78,500 170
2006/02/23 77,000 77,000 75,998 77,000 61
2006/02/22 74,101 75,800 73,999 75,800 78
2006/02/21 71,599 74,197 70,501 73,999 205
2006/02/20 75,200 75,200 71,197 71,497 188
2006/02/17 77,300 78,002 75,001 75,200 194
2006/02/16 77,000 78,002 75,998 77,102 98
2006/02/15 77,600 78,398 75,001 77,000 600
2006/02/14 80,000 81,002 77,102 77,102 335
2006/02/13 84,998 84,998 80,000 80,000 410
2006/02/10 81,602 81,998 81,002 81,398 147
2006/02/09 83,300 83,300 81,602 81,602 103
2006/02/08 83,000 84,998 81,500 81,602 239
2006/02/07 81,200 83,798 81,200 83,000 224
2006/02/06 81,500 81,500 80,798 81,002 149
2006/02/03 81,200 81,998 80,600 81,500 241
2006/02/02 80,900 81,098 80,498 81,002 122
2006/02/01 81,002 81,500 80,600 80,702 124
2006/01/31 81,602 81,602 80,600 80,600 109
2006/01/30 81,002 81,998 80,102 80,498 107
2006/01/27 80,000 80,000 78,998 80,000 93
2006/01/26 78,500 79,898 78,500 79,400 53
2006/01/25 80,000 80,000 78,002 79,400 126
2006/01/24 75,200 80,000 75,200 79,700 207
2006/01/23 80,000 80,000 75,001 75,698 271
2006/01/20 81,602 81,602 80,000 80,198 296
2006/01/19 77,000 81,302 77,000 80,600 525
2006/01/18 83,000 83,000 75,001 80,000 690
2006/01/17 89,403 89,499 83,798 84,998 540
2006/01/16 88,599 89,901 87,903 89,799 504
2006/01/13 87,699 87,801 87,099 87,801 280
2006/01/12 86,499 87,999 86,403 87,699 577
2006/01/11 89,199 89,199 84,998 86,001 694
2006/01/10 84,098 88,701 84,098 87,999 839
2006/01/06 82,502 84,002 81,998 83,102 833
2006/01/05 80,000 80,702 80,000 80,702 401
2006/01/04 80,000 80,402 79,202 79,502 161

このページの先頭へ