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
2008/12/30 59,898 59,898 58,398 59,502 26
2008/12/29 58,698 59,898 57,498 59,898 43
2008/12/26 57,498 58,902 57,000 58,800 69
2008/12/25 59,202 59,502 57,000 58,500 50
2008/12/24 59,802 60,702 58,998 60,600 81
2008/12/22 60,300 60,798 60,300 60,798 97
2008/12/19 61,098 61,302 61,098 61,302 76
2008/12/18 58,902 61,200 58,902 61,200 64
2008/12/17 60,198 60,300 60,198 60,300 80
2008/12/16 61,200 61,200 60,702 61,200 83
2008/12/15 61,002 61,602 61,002 61,602 158
2008/12/12 61,098 61,500 58,998 61,398 131
2008/12/11 59,700 61,002 59,700 61,002 116
2008/12/10 57,798 60,198 57,798 59,700 161
2008/12/09 55,698 58,002 55,698 57,600 84
2008/12/08 53,801 55,602 53,801 55,500 94
2008/12/05 52,901 53,801 52,901 53,801 25
2008/12/04 53,099 54,599 52,799 52,799 82
2008/12/03 52,997 54,197 52,601 52,601 75
2008/12/02 51,497 53,801 51,497 52,997 91
2008/12/01 52,199 53,597 52,199 53,501 82
2008/11/28 52,901 53,399 51,497 51,497 97
2008/11/27 51,899 52,997 51,401 52,901 74
2008/11/26 50,501 52,001 50,003 52,001 79
2008/11/25 49,451 50,297 49,451 50,201 68
2008/11/21 48,701 49,403 47,249 49,403 65
2008/11/20 51,197 51,197 49,253 50,003 73
2008/11/19 52,901 53,297 50,999 52,001 104
2008/11/18 50,399 52,997 50,399 52,901 94
2008/11/17 46,901 49,799 46,901 49,403 105
2008/11/14 46,949 47,003 46,403 46,853 28
2008/11/13 46,901 46,901 46,049 46,253 35
2008/11/12 47,003 47,903 46,349 46,901 6
2008/11/11 45,803 47,003 45,803 47,003 15
2008/11/10 44,998 45,203 44,998 45,203 11
2008/11/07 45,449 45,449 44,602 44,602 29
2008/11/06 45,101 45,899 45,101 45,449 57
2008/11/05 44,050 45,101 44,002 45,101 18
2008/11/04 43,852 44,002 43,450 43,852 75
2008/10/31 43,498 43,900 43,000 43,198 36
2008/10/30 41,902 42,898 41,902 42,898 21
2008/10/29 43,600 44,002 42,250 42,250 24
2008/10/28 40,198 41,998 40,198 41,998 89
2008/10/27 41,302 42,202 41,002 41,002 54
2008/10/24 43,498 43,498 41,248 41,248 73
2008/10/23 43,000 43,000 41,602 42,202 35
2008/10/22 43,348 43,702 43,300 43,300 16
2008/10/21 41,950 43,300 41,698 43,252 59
2008/10/20 41,302 41,998 41,302 41,398 23
2008/10/17 42,802 42,802 40,798 41,602 61
2008/10/16 42,502 42,502 41,002 42,400 47
2008/10/15 43,252 43,900 40,900 43,900 76
2008/10/14 43,000 44,002 42,100 43,000 97
2008/10/10 39,502 40,000 38,500 40,000 68
2008/10/09 40,648 41,500 40,000 41,098 103
2008/10/08 41,998 42,802 40,648 41,848 149
2008/10/07 41,500 44,800 41,500 44,650 203
2008/10/06 47,699 47,699 45,299 45,503 140
2008/10/03 50,201 50,999 47,999 49,301 157
2008/10/02 54,101 54,497 51,401 51,401 69
2008/10/01 56,802 56,802 55,001 55,098 58
2008/09/30 57,498 57,498 55,998 56,100 76
2008/09/29 58,398 58,398 57,600 58,002 49
2008/09/26 58,098 58,500 58,002 58,398 16
2008/09/25 57,102 58,902 57,102 58,398 72
2008/09/24 60,498 61,398 60,402 61,098 120
2008/09/22 60,198 60,498 60,000 60,498 86
2008/09/19 60,300 60,300 59,202 60,198 35
2008/09/18 58,998 59,298 58,800 58,902 51
2008/09/17 59,298 60,198 58,902 59,202 54
2008/09/16 59,298 59,298 58,002 58,800 88
2008/09/12 59,802 60,300 59,802 59,802 21
2008/09/11 59,898 60,000 59,598 59,802 27
2008/09/10 59,802 60,102 59,598 59,598 69
2008/09/09 60,402 60,402 60,000 60,300 24
2008/09/08 59,502 60,102 59,502 60,102 17
2008/09/05 60,402 60,402 58,500 60,000 88
2008/09/04 60,402 61,002 60,102 60,300 39
2008/09/03 60,402 60,600 60,300 60,600 23
2008/09/02 60,900 60,900 60,300 60,402 14
2008/09/01 60,402 60,498 60,402 60,402 19
2008/08/29 60,702 61,002 60,402 60,402 45
2008/08/28 60,102 60,798 60,000 60,402 61
2008/08/27 60,198 60,198 59,802 60,000 21
2008/08/26 60,102 60,102 59,898 60,000 27
2008/08/25 60,102 60,498 60,000 60,000 36
2008/08/22 60,102 60,402 60,102 60,198 12
2008/08/21 60,798 60,798 60,000 60,102 41
2008/08/20 60,102 60,600 60,000 60,600 20
2008/08/19 60,300 60,498 60,000 60,000 29
2008/08/18 60,198 60,702 60,198 60,300 13
2008/08/15 60,102 60,600 60,102 60,198 26
2008/08/14 60,300 60,498 60,102 60,102 18
2008/08/13 60,600 61,302 60,000 60,798 80
2008/08/12 61,200 61,200 60,600 61,002 40
2008/08/11 61,398 61,398 60,600 61,002 55
2008/08/08 61,200 61,500 60,798 61,500 47
2008/08/07 61,002 61,002 60,600 61,002 25
2008/08/06 60,798 61,098 60,300 60,498 41
2008/08/05 60,300 60,498 59,898 60,300 68
2008/08/04 61,398 61,398 60,498 60,498 29
2008/08/01 61,302 61,698 61,002 61,698 45
2008/07/31 61,302 61,302 60,798 61,302 24
2008/07/30 60,900 60,900 60,702 60,702 11
2008/07/29 61,398 61,500 60,900 60,900 26
2008/07/28 61,302 61,500 61,002 61,002 22
2008/07/25 61,002 61,302 60,900 61,302 16
2008/07/24 61,002 61,500 60,900 61,500 19
2008/07/23 60,798 61,200 60,702 60,900 18
2008/07/22 60,702 60,900 60,402 60,900 19
2008/07/18 60,702 60,900 60,198 60,198 41
2008/07/17 60,000 60,402 60,000 60,402 30
2008/07/16 60,000 60,402 60,000 60,402 28
2008/07/15 60,798 60,798 60,102 60,402 41
2008/07/14 60,102 60,900 60,102 60,300 33
2008/07/11 60,498 60,900 60,402 60,900 43
2008/07/10 60,198 60,198 60,000 60,000 22
2008/07/09 60,102 60,198 60,000 60,000 31
2008/07/08 60,300 60,600 60,000 60,000 63
2008/07/07 60,498 60,498 60,000 60,300 47
2008/07/04 60,900 61,002 60,198 60,198 129
2008/07/03 60,198 60,402 60,000 60,000 55
2008/07/02 60,900 60,900 60,000 60,102 69
2008/07/01 60,798 60,798 60,498 60,600 16
2008/06/30 60,798 60,798 60,498 60,600 93
2008/06/27 60,300 60,798 59,898 60,798 88
2008/06/26 61,002 61,500 61,002 61,002 33
2008/06/25 61,398 61,998 61,002 61,698 38
2008/06/24 62,400 62,400 61,698 61,698 25
2008/06/23 61,998 62,298 61,998 61,998 84
2008/06/20 62,400 62,502 61,902 61,998 59
2008/06/19 62,898 63,000 62,502 62,802 17
2008/06/18 63,000 63,498 62,898 63,198 64
2008/06/17 62,802 63,198 62,700 62,898 15
2008/06/16 63,402 63,498 62,502 62,898 41
2008/06/13 63,402 63,402 63,000 63,300 22
2008/06/12 63,498 63,498 63,402 63,402 8
2008/06/11 64,002 64,200 63,798 64,002 55
2008/06/10 64,200 64,200 63,498 64,002 46
2008/06/09 63,900 64,500 63,900 64,302 48
2008/06/06 64,302 64,398 63,702 64,398 24
2008/06/05 64,302 64,800 63,600 64,602 63
2008/06/04 64,500 64,698 64,002 64,302 60
2008/06/03 64,302 64,500 64,200 64,500 29
2008/06/02 64,500 64,800 64,200 64,698 69
2008/05/30 64,902 64,998 64,398 64,902 54
2008/05/29 64,902 64,902 64,500 64,902 5
2008/05/28 65,101 65,101 64,500 64,902 23
2008/05/27 65,701 65,899 65,503 65,503 42
2008/05/26 65,599 65,899 64,998 65,503 23
2008/05/23 64,698 65,101 64,602 65,101 26
2008/05/22 64,902 64,998 64,500 64,998 29
2008/05/21 64,800 64,998 64,500 64,998 38
2008/05/20 64,098 64,998 64,002 64,998 73
2008/05/19 64,902 65,203 64,002 64,998 90
2008/05/16 67,501 67,501 66,499 66,901 56
2008/05/15 66,001 67,303 65,899 67,201 220
2008/05/14 66,001 66,799 65,203 66,499 194
2008/05/13 64,002 66,499 63,702 66,499 167
2008/05/12 64,602 64,602 61,998 61,998 160
2008/05/09 64,200 66,601 64,098 66,601 214
2008/05/08 64,002 64,200 63,600 64,200 64
2008/05/07 63,402 64,002 63,402 64,002 123
2008/05/02 61,602 63,000 61,602 62,898 63
2008/05/01 61,800 61,800 61,602 61,602 14
2008/04/30 61,998 61,998 61,902 61,902 55
2008/04/28 61,800 61,998 61,698 61,902 43
2008/04/25 61,998 62,100 61,698 62,100 12
2008/04/24 62,298 62,298 61,998 61,998 5
2008/04/23 62,298 62,598 61,902 62,598 50
2008/04/22 61,998 62,202 61,800 62,202 25
2008/04/21 62,400 62,400 61,998 62,202 48
2008/04/18 61,998 61,998 61,200 61,998 32
2008/04/17 62,400 62,400 61,998 62,298 17
2008/04/16 62,700 62,802 61,998 62,400 107
2008/04/15 61,800 62,502 61,800 62,400 58
2008/04/14 61,002 61,998 60,300 61,998 87
2008/04/11 61,200 61,500 60,600 61,398 42
2008/04/10 61,002 61,200 61,002 61,200 31
2008/04/09 61,002 61,200 60,402 61,200 41
2008/04/08 60,900 60,900 60,498 60,900 21
2008/04/07 60,498 60,900 60,498 60,498 58
2008/04/04 60,300 60,498 60,000 60,498 26
2008/04/03 60,402 60,498 59,802 60,498 39
2008/04/02 60,498 60,498 59,898 60,402 42
2008/04/01 60,198 60,402 60,198 60,402 31
2008/03/31 60,000 60,198 60,000 60,198 18
2008/03/28 60,102 60,102 59,802 59,802 24
2008/03/27 59,898 60,102 59,802 60,102 21
2008/03/26 60,000 60,000 59,502 59,898 86
2008/03/25 61,002 62,502 61,002 62,502 180
2008/03/24 61,002 61,398 59,802 61,002 141
2008/03/21 59,700 60,498 59,502 60,498 82
2008/03/19 60,000 60,000 59,202 59,202 37
2008/03/18 58,998 59,898 58,998 59,502 95
2008/03/17 59,898 60,102 59,598 60,102 52
2008/03/14 60,102 60,600 59,802 60,000 36
2008/03/13 60,198 60,702 60,000 60,198 14
2008/03/12 59,598 60,900 59,598 60,702 16
2008/03/11 58,998 60,402 58,500 59,502 88
2008/03/10 60,600 60,600 60,198 60,498 35
2008/03/07 60,798 60,900 60,600 60,600 17
2008/03/06 60,600 60,900 60,600 60,900 30
2008/03/05 60,600 60,900 60,600 60,900 18
2008/03/04 60,702 60,900 60,600 60,900 23
2008/03/03 60,798 60,900 60,702 60,900 22
2008/02/29 61,398 61,398 60,798 60,798 59
2008/02/28 61,302 61,500 61,002 61,398 43
2008/02/27 61,398 61,398 61,098 61,098 11
2008/02/26 61,098 61,200 61,002 61,200 21
2008/02/25 60,900 61,302 60,702 61,302 35
2008/02/22 60,600 61,098 60,402 60,900 58
2008/02/21 60,900 61,500 60,600 61,500 49
2008/02/20 60,498 60,900 60,198 60,798 52
2008/02/19 60,498 61,002 60,102 60,900 51
2008/02/18 60,702 61,500 60,198 60,198 99
2008/02/15 59,502 60,798 59,502 60,798 85
2008/02/14 59,898 60,000 59,898 60,000 5
2008/02/13 60,102 60,198 59,502 59,502 44
2008/02/12 60,798 60,798 59,700 60,000 57
2008/02/08 60,000 61,998 60,000 61,098 88
2008/02/07 60,000 60,198 59,898 60,000 14
2008/02/06 60,000 60,000 59,502 59,502 12
2008/02/05 60,498 60,798 60,000 60,000 16
2008/02/04 60,000 61,002 60,000 60,498 33
2008/02/01 59,802 60,498 59,802 60,402 38
2008/01/31 59,802 59,802 59,202 59,298 32
2008/01/30 59,502 59,802 59,502 59,802 6
2008/01/29 59,502 59,802 59,298 59,298 30
2008/01/28 59,700 59,802 59,100 59,202 13
2008/01/25 58,098 59,100 58,098 59,100 46
2008/01/24 59,700 59,802 58,698 58,998 13
2008/01/23 57,300 59,502 56,598 59,298 121
2008/01/22 58,002 58,098 54,797 58,002 107
2008/01/21 59,598 59,598 58,002 58,800 49
2008/01/18 58,902 58,902 58,500 58,602 112
2008/01/17 58,302 59,502 58,302 58,902 76
2008/01/16 59,202 59,502 58,200 58,302 77
2008/01/15 60,498 60,900 59,502 60,000 246
2008/01/11 60,498 61,398 60,402 60,498 87
2008/01/10 60,498 60,498 60,300 60,498 14
2008/01/09 60,900 60,900 60,402 60,798 43
2008/01/08 60,498 61,002 60,498 61,002 49
2008/01/07 61,200 61,200 60,498 61,002 71
2008/01/04 61,200 62,100 61,200 61,200 32

このページの先頭へ