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
2009/12/30 70,099 70,201 69,001 69,001 87
2009/12/29 69,499 70,003 69,499 69,901 75
2009/12/28 69,499 70,003 69,499 69,499 121
2009/12/25 69,001 69,403 67,099 69,403 140
2009/12/24 68,401 69,199 68,401 69,001 138
2009/12/22 67,903 68,401 67,903 68,401 89
2009/12/21 66,901 67,603 66,901 67,501 56
2009/12/18 67,603 67,603 66,703 67,003 34
2009/12/17 67,501 67,801 67,003 67,099 44
2009/12/16 67,099 67,801 67,003 67,099 63
2009/12/15 67,003 67,003 66,601 67,003 58
2009/12/14 66,001 66,499 64,998 66,499 86
2009/12/11 64,698 64,698 63,600 64,500 70
2009/12/10 65,503 66,001 64,800 64,800 34
2009/12/09 66,301 66,301 65,803 65,803 45
2009/12/08 65,899 66,301 65,899 66,301 34
2009/12/07 65,803 66,001 64,998 65,899 99
2009/12/04 64,998 66,001 64,500 65,803 120
2009/12/03 63,498 64,998 63,498 64,998 113
2009/12/02 62,100 63,000 62,100 63,000 62
2009/12/01 61,998 62,100 61,002 61,998 48
2009/11/30 61,002 61,998 61,002 61,998 87
2009/11/27 61,002 61,200 60,000 61,002 52
2009/11/26 60,198 61,398 60,000 61,302 64
2009/11/25 59,502 60,402 58,998 60,198 52
2009/11/24 58,602 58,998 58,002 58,998 45
2009/11/20 58,098 58,602 58,098 58,602 65
2009/11/19 59,502 59,502 58,002 58,002 42
2009/11/18 59,100 59,298 58,200 59,298 66
2009/11/17 58,200 58,998 58,002 58,998 96
2009/11/16 61,002 61,002 57,600 58,200 126
2009/11/13 62,502 62,898 60,600 61,098 162
2009/11/12 62,700 62,802 62,202 62,298 47
2009/11/11 62,502 63,000 62,400 62,400 57
2009/11/10 63,102 63,102 62,502 62,502 32
2009/11/09 63,000 63,300 62,502 63,000 31
2009/11/06 63,402 63,402 62,502 63,000 18
2009/11/05 63,798 63,798 63,000 63,600 72
2009/11/04 63,300 63,702 63,000 63,702 27
2009/11/02 63,498 63,702 62,898 63,198 23
2009/10/30 63,702 63,900 63,402 63,900 38
2009/10/29 63,402 63,702 63,198 63,702 49
2009/10/28 63,798 64,002 63,000 63,900 77
2009/10/27 64,398 64,398 64,002 64,002 37
2009/10/26 64,098 64,602 64,098 64,602 37
2009/10/23 64,602 64,902 64,098 64,602 39
2009/10/22 64,500 64,902 64,200 64,902 23
2009/10/21 64,902 64,902 64,902 64,902 12
2009/10/20 64,902 64,902 64,398 64,902 30
2009/10/19 64,602 65,101 64,302 64,698 31
2009/10/16 65,101 65,101 64,500 64,902 32
2009/10/15 64,800 65,203 64,602 65,203 53
2009/10/14 64,902 65,299 64,800 65,299 9
2009/10/13 65,803 65,803 64,302 65,299 73
2009/10/09 65,101 65,803 63,498 65,803 50
2009/10/08 65,101 65,899 64,998 65,503 55
2009/10/07 65,101 65,803 64,500 65,401 91
2009/10/06 64,302 65,299 64,302 65,203 25
2009/10/05 64,698 65,503 62,100 65,503 57
2009/10/02 64,500 64,698 64,002 64,698 111
2009/10/01 66,799 67,303 64,500 66,103 167
2009/09/30 65,299 67,303 64,998 66,799 101
2009/09/29 64,902 64,998 64,098 64,998 49
2009/09/28 65,503 65,503 64,200 64,998 108
2009/09/25 66,703 67,201 65,101 66,001 112
2009/09/24 69,499 69,601 69,001 69,301 138
2009/09/18 69,403 69,499 69,001 69,499 95
2009/09/17 68,503 69,199 68,503 69,199 67
2009/09/16 69,103 69,103 68,299 69,001 69
2009/09/15 69,001 69,199 68,503 68,701 26
2009/09/14 69,103 69,601 68,701 68,701 55
2009/09/11 69,901 70,297 68,701 68,701 202
2009/09/10 69,403 69,703 66,901 69,403 791
2009/09/09 66,601 66,901 66,001 66,403 42
2009/09/08 66,103 66,703 66,103 66,703 33
2009/09/07 66,499 66,601 65,803 66,601 35
2009/09/04 65,803 66,499 65,101 66,199 65
2009/09/03 66,901 67,003 65,101 66,799 77
2009/09/02 66,901 67,399 66,601 67,399 57
2009/09/01 67,399 67,501 66,403 67,201 62
2009/08/31 67,003 67,501 66,199 67,303 47
2009/08/28 67,003 67,699 66,301 67,003 67
2009/08/27 67,801 67,801 66,601 67,201 50
2009/08/26 67,303 67,999 67,003 67,999 90
2009/08/25 67,003 67,603 66,301 67,501 177
2009/08/24 65,899 66,901 65,599 66,901 88
2009/08/21 65,203 66,001 64,698 65,899 97
2009/08/20 63,900 64,998 63,900 64,998 99
2009/08/19 64,200 64,302 63,798 63,798 89
2009/08/18 63,900 64,002 63,600 64,002 97
2009/08/17 64,002 64,200 63,402 63,498 69
2009/08/14 63,702 64,500 63,198 63,402 156
2009/08/13 64,002 64,500 64,002 64,500 193
2009/08/12 63,900 64,002 63,000 63,498 62
2009/08/11 62,898 63,798 62,898 63,798 38
2009/08/10 63,702 63,702 62,802 62,802 25
2009/08/07 61,398 63,600 61,398 62,502 150
2009/08/06 60,798 61,902 60,498 61,902 65
2009/08/05 60,900 61,902 60,702 60,900 81
2009/08/04 60,702 60,798 60,300 60,798 50
2009/08/03 61,302 61,302 60,300 61,200 24
2009/07/31 61,098 61,200 60,600 61,098 71
2009/07/30 60,798 61,098 60,498 61,098 56
2009/07/29 59,898 61,002 59,898 60,900 126
2009/07/28 60,102 60,402 60,102 60,102 12
2009/07/27 60,300 60,498 60,300 60,498 32
2009/07/24 59,802 60,600 59,802 59,898 16
2009/07/23 60,000 60,402 59,502 60,300 49
2009/07/22 59,202 59,898 59,202 59,898 18
2009/07/21 59,502 60,102 58,800 59,298 94
2009/07/17 59,700 60,198 59,502 60,000 18
2009/07/16 59,898 60,600 59,700 59,700 63
2009/07/15 59,598 60,000 59,100 60,000 34
2009/07/14 60,702 60,798 59,202 60,198 87
2009/07/13 60,300 60,702 60,000 60,702 86
2009/07/10 60,798 60,798 59,502 60,102 29
2009/07/09 60,402 60,798 60,300 60,798 62
2009/07/08 60,198 60,300 60,102 60,198 55
2009/07/07 60,000 60,498 59,502 60,102 34
2009/07/06 59,898 60,000 59,802 60,000 130
2009/07/03 59,502 59,802 58,800 59,802 139
2009/07/02 59,100 59,598 59,100 59,502 133
2009/07/01 58,698 58,998 58,602 58,998 79
2009/06/30 58,698 58,698 58,398 58,398 35
2009/06/29 58,398 58,602 58,002 58,500 74
2009/06/26 58,500 58,500 57,600 58,002 92
2009/06/25 57,798 58,002 57,702 57,702 40
2009/06/24 57,300 57,702 57,198 57,702 21
2009/06/23 57,498 57,900 56,700 56,700 52
2009/06/22 57,798 57,900 57,000 57,000 51
2009/06/19 58,302 58,398 57,402 57,900 53
2009/06/18 58,200 58,698 57,498 58,002 90
2009/06/17 57,702 58,200 57,198 58,200 139
2009/06/16 57,000 57,798 56,802 57,702 64
2009/06/15 57,900 57,900 55,998 57,498 108
2009/06/12 55,398 55,998 54,797 54,899 34
2009/06/11 55,302 55,800 53,999 55,302 37
2009/06/10 56,802 57,498 55,998 56,802 82
2009/06/09 54,401 54,797 54,401 54,797 4
2009/06/08 54,101 55,001 52,997 54,401 129
2009/06/05 54,497 54,497 53,897 54,497 19
2009/06/04 54,299 54,299 53,999 53,999 19
2009/06/03 54,599 54,797 54,197 54,197 8
2009/06/02 54,101 54,701 53,999 54,101 18
2009/06/01 54,497 55,398 53,999 54,197 35
2009/05/29 54,101 54,197 53,699 54,197 25
2009/05/28 53,501 54,101 53,501 54,101 17
2009/05/27 53,999 53,999 53,897 53,897 34
2009/05/26 53,897 53,897 53,201 53,801 10
2009/05/25 53,699 53,699 53,099 53,597 17
2009/05/22 53,297 53,501 52,997 53,501 9
2009/05/21 53,399 53,399 52,799 52,799 3
2009/05/20 53,801 53,801 52,301 53,099 18
2009/05/19 52,997 53,999 52,499 53,801 16
2009/05/18 53,999 53,999 52,001 52,499 34
2009/05/15 54,497 54,497 53,801 54,299 114
2009/05/14 53,999 54,197 53,999 54,197 34
2009/05/13 53,999 53,999 53,897 53,897 11
2009/05/12 53,699 53,699 53,201 53,201 19
2009/05/11 53,999 53,999 53,897 53,999 39
2009/05/08 53,897 53,999 53,897 53,999 16
2009/05/07 53,501 53,999 52,997 53,099 16
2009/05/01 51,797 52,001 51,797 52,001 14
2009/04/30 52,001 52,397 51,701 51,701 23
2009/04/28 51,497 51,701 51,299 51,701 10
2009/04/27 51,899 52,301 51,701 51,701 14
2009/04/24 51,797 52,001 51,797 52,001 18
2009/04/23 52,001 52,001 52,001 52,001 13
2009/04/22 52,799 52,997 52,301 52,301 11
2009/04/21 52,601 52,601 52,301 52,301 17
2009/04/20 52,901 52,997 52,901 52,901 7
2009/04/17 53,597 53,597 52,997 52,997 28
2009/04/16 54,497 54,497 53,099 53,099 16
2009/04/15 54,101 54,101 53,897 54,101 9
2009/04/14 53,399 53,501 52,997 53,501 15
2009/04/13 53,399 53,501 53,297 53,399 10
2009/04/09 53,897 53,999 53,897 53,897 16
2009/04/08 52,799 53,597 52,799 53,597 8
2009/04/07 52,901 52,997 52,901 52,997 6
2009/04/06 53,099 53,099 52,499 52,799 16
2009/04/03 53,801 53,801 52,997 53,201 11
2009/04/02 53,597 53,597 53,099 53,099 20
2009/04/01 52,997 53,297 52,997 53,297 29
2009/03/31 54,701 54,701 52,997 52,997 32
2009/03/30 54,101 54,101 52,997 53,801 10
2009/03/27 56,502 56,502 54,101 54,101 28
2009/03/26 55,200 58,002 54,701 58,002 42
2009/03/25 58,698 58,698 58,002 58,698 63
2009/03/24 58,002 58,698 57,798 58,698 87
2009/03/23 58,302 58,500 58,002 58,500 70
2009/03/19 58,500 58,602 57,402 58,500 50
2009/03/18 58,398 58,500 57,402 57,900 52
2009/03/17 58,398 58,398 58,002 58,398 40
2009/03/16 57,798 58,302 57,798 58,302 34
2009/03/13 58,002 58,302 57,498 58,302 38
2009/03/12 58,098 58,398 58,002 58,398 33
2009/03/11 58,002 58,602 58,002 58,098 45
2009/03/10 57,798 57,798 57,498 57,600 36
2009/03/09 57,900 57,900 57,498 57,900 40
2009/03/06 57,798 58,098 57,798 58,098 37
2009/03/05 55,998 57,798 55,998 57,702 40
2009/03/04 54,899 55,998 54,497 55,998 29
2009/03/03 53,501 54,899 52,997 54,899 51
2009/03/02 56,100 56,100 55,998 55,998 55
2009/02/27 55,902 55,998 55,800 55,998 28
2009/02/26 53,897 55,902 53,897 55,800 28
2009/02/25 53,999 55,001 53,999 53,999 21
2009/02/24 53,699 53,999 52,799 53,999 34
2009/02/23 55,001 55,001 53,501 53,999 33
2009/02/20 54,899 55,098 54,899 55,001 25
2009/02/19 54,899 54,899 53,999 54,899 18
2009/02/18 54,299 54,899 53,999 54,899 24
2009/02/17 55,698 55,800 53,999 55,800 40
2009/02/16 54,497 56,202 54,497 55,500 59
2009/02/13 51,101 55,001 51,101 54,197 50
2009/02/12 50,597 50,699 50,099 50,201 16
2009/02/10 51,197 52,001 51,101 51,101 9
2009/02/09 51,401 52,001 50,399 50,699 27
2009/02/06 51,197 51,197 50,597 51,101 10
2009/02/05 50,999 51,101 50,501 51,101 15
2009/02/04 51,101 51,299 50,801 50,801 12
2009/02/03 52,001 52,001 50,099 51,101 19
2009/02/02 52,499 52,499 50,999 51,497 17
2009/01/30 52,097 52,199 52,097 52,199 28
2009/01/29 52,199 52,301 52,097 52,097 9
2009/01/28 52,397 52,799 52,097 52,097 8
2009/01/27 52,397 52,397 52,397 52,397 6
2009/01/26 52,499 52,799 52,397 52,397 6
2009/01/23 52,997 52,997 52,997 52,997 4
2009/01/22 53,597 53,597 52,997 52,997 3
2009/01/21 52,997 53,399 52,997 53,399 3
2009/01/20 54,899 54,899 53,897 53,897 76
2009/01/19 53,801 54,701 53,801 53,999 12
2009/01/16 53,399 54,797 52,997 53,501 20
2009/01/15 51,101 52,397 51,101 52,397 27
2009/01/14 53,999 53,999 52,601 53,099 30
2009/01/13 55,200 55,200 53,999 54,797 22
2009/01/09 57,498 57,498 55,098 56,400 47
2009/01/08 58,200 58,302 57,702 57,702 22
2009/01/07 58,500 58,998 58,002 58,998 19
2009/01/06 58,998 59,298 58,602 59,298 15
2009/01/05 58,998 61,002 58,998 59,502 17

このページの先頭へ