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
2010/12/30 95,001 95,698 94,401 94,497 478
2010/12/29 94,299 94,899 94,197 94,899 55
2010/12/28 94,599 94,599 93,897 94,197 88
2010/12/27 95,902 95,902 94,497 94,899 196
2010/12/24 93,999 95,698 93,501 95,398 276
2010/12/22 95,800 95,800 94,299 94,797 179
2010/12/21 95,500 95,998 95,098 95,698 302
2010/12/20 94,899 95,500 94,101 95,500 155
2010/12/17 93,999 95,001 93,897 94,599 288
2010/12/16 94,797 94,797 93,297 93,801 208
2010/12/15 92,001 93,201 91,401 93,201 267
2010/12/14 89,901 91,599 89,901 91,401 257
2010/12/13 89,403 89,703 88,701 89,703 185
2010/12/10 89,901 89,901 88,899 89,103 159
2010/12/09 90,099 90,297 89,403 90,003 93
2010/12/08 90,003 90,297 89,601 90,297 120
2010/12/07 90,297 90,699 89,703 90,501 150
2010/12/06 90,297 90,999 90,297 90,297 51
2010/12/03 89,001 91,197 89,001 90,597 240
2010/12/02 89,703 90,003 89,199 89,499 85
2010/12/01 89,001 89,799 87,999 89,799 92
2010/11/30 90,003 90,399 89,103 89,499 134
2010/11/29 89,703 90,699 89,403 90,399 92
2010/11/26 90,501 90,699 90,003 90,399 71
2010/11/25 90,999 90,999 90,099 90,699 79
2010/11/24 87,099 90,999 87,099 90,099 208
2010/11/22 89,301 89,703 88,599 89,601 103
2010/11/19 89,103 90,003 88,803 89,403 129
2010/11/18 88,299 88,899 87,303 88,899 187
2010/11/17 88,299 88,401 87,099 88,299 106
2010/11/16 87,501 88,401 86,301 88,299 208
2010/11/15 87,699 88,599 86,901 86,901 182
2010/11/12 86,799 87,003 86,499 87,003 59
2010/11/11 86,301 87,801 86,301 87,003 192
2010/11/10 85,899 86,499 85,803 86,499 162
2010/11/09 84,398 86,001 84,398 85,899 129
2010/11/08 85,101 85,701 84,698 84,698 178
2010/11/05 83,000 84,398 83,000 84,302 318
2010/11/04 83,498 85,899 83,498 84,302 298
2010/11/02 83,498 84,398 83,498 84,002 143
2010/11/01 84,500 84,500 83,600 84,398 138
2010/10/29 84,800 85,599 84,200 84,698 436
2010/10/28 84,998 86,103 84,398 84,800 982
2010/10/27 86,199 86,199 84,098 84,398 227
2010/10/26 84,602 86,403 84,098 86,403 255
2010/10/25 86,403 86,403 82,598 84,602 489
2010/10/22 87,903 87,903 86,403 87,699 263
2010/10/21 88,503 88,599 86,001 87,903 236
2010/10/20 88,401 88,503 87,003 88,503 192
2010/10/19 87,999 88,503 86,799 88,401 150
2010/10/18 89,001 89,001 85,101 88,299 296
2010/10/15 88,899 89,001 87,999 88,101 176
2010/10/14 89,001 89,499 88,599 89,199 224
2010/10/13 87,003 88,599 87,003 87,699 279
2010/10/12 86,799 88,401 85,503 86,403 344
2010/10/08 83,600 87,699 82,802 87,699 797
2010/10/07 81,698 84,398 81,098 82,598 597
2010/10/06 81,500 82,802 80,000 81,398 799
2010/10/05 88,299 88,299 83,000 86,901 478
2010/10/04 89,499 89,703 88,299 88,299 114
2010/10/01 90,999 90,999 89,103 89,103 145
2010/09/30 91,497 91,497 90,597 91,197 108
2010/09/29 91,197 91,701 90,003 91,497 319
2010/09/28 90,699 92,997 90,699 91,599 383
2010/09/27 95,800 96,400 94,197 96,100 438
2010/09/24 94,101 95,698 93,801 95,698 499
2010/09/22 94,197 95,001 93,999 94,797 280
2010/09/21 95,800 95,902 93,597 94,797 623
2010/09/17 95,500 96,502 95,001 96,298 523
2010/09/16 95,998 96,502 95,698 96,502 157
2010/09/15 95,998 95,998 95,698 95,800 90
2010/09/14 95,998 97,000 95,602 95,998 240
2010/09/13 97,102 99,400 97,102 98,002 155
2010/09/10 96,400 98,002 96,400 97,102 191
2010/09/09 96,100 96,898 95,998 95,998 133
2010/09/08 96,202 97,702 96,202 96,898 901
2010/09/07 98,998 98,998 96,202 96,298 499
2010/09/06 99,502 99,502 98,902 99,100 112
2010/09/03 101,002 101,002 99,400 99,502 97
2010/09/02 99,598 100,600 99,502 100,000 66
2010/09/01 100,000 100,000 98,998 99,502 91
2010/08/31 101,002 101,002 99,898 99,898 97
2010/08/30 100,000 102,898 99,802 100,600 246
2010/08/27 100,600 100,600 99,700 100,000 55
2010/08/26 101,200 101,500 100,198 101,398 27
2010/08/25 99,898 101,500 99,598 101,500 122
2010/08/24 100,702 100,702 99,598 99,598 62
2010/08/23 99,802 101,200 99,502 100,900 83
2010/08/20 99,802 100,300 99,502 100,000 84
2010/08/19 98,998 99,802 98,200 99,400 37
2010/08/18 99,802 99,898 98,500 98,998 27
2010/08/17 100,102 100,102 97,000 99,202 97
2010/08/16 101,500 101,698 99,898 100,000 131
2010/08/13 102,502 102,802 101,098 101,902 113
2010/08/12 101,902 103,498 101,002 101,998 205
2010/08/11 101,602 103,600 100,498 100,702 119
2010/08/10 99,700 101,002 99,700 101,002 92
2010/08/09 100,000 100,798 99,700 100,402 74
2010/08/06 98,902 101,902 98,800 100,000 73
2010/08/05 101,002 101,602 98,398 99,700 85
2010/08/04 99,202 103,000 97,498 100,000 141
2010/08/03 104,998 104,998 97,498 100,300 241
2010/08/02 107,999 107,999 103,000 104,602 230
2010/07/30 102,898 108,203 101,602 107,903 485
2010/07/29 98,002 104,602 98,002 102,802 485
2010/07/28 95,998 95,998 95,001 95,200 190
2010/07/27 93,801 95,001 93,297 95,001 271
2010/07/26 93,801 93,999 92,799 93,099 98
2010/07/23 92,799 93,897 92,301 93,801 165
2010/07/22 90,003 92,301 90,003 92,301 291
2010/07/21 90,003 90,003 88,503 89,199 141
2010/07/20 87,501 89,901 87,399 89,901 162
2010/07/16 87,501 88,203 87,003 87,903 108
2010/07/15 87,999 87,999 86,799 87,003 206
2010/07/14 84,200 85,899 84,200 85,899 166
2010/07/13 84,200 84,800 84,200 84,500 33
2010/07/12 84,500 84,698 84,002 84,302 34
2010/07/09 84,302 84,500 83,600 84,002 32
2010/07/08 83,900 84,098 83,798 84,098 40
2010/07/07 83,498 83,600 83,198 83,198 24
2010/07/06 83,300 83,498 83,102 83,498 21
2010/07/05 83,000 83,600 83,000 83,600 41
2010/07/02 83,000 83,600 83,000 83,402 48
2010/07/01 83,900 83,900 83,102 83,102 39
2010/06/30 83,600 83,900 83,198 83,402 55
2010/06/29 83,900 84,002 83,300 83,600 22
2010/06/28 83,300 84,002 83,198 83,702 32
2010/06/25 83,498 83,498 83,198 83,300 28
2010/06/24 84,302 84,302 83,702 83,702 21
2010/06/23 84,098 84,398 83,300 84,398 17
2010/06/22 84,698 84,698 83,402 84,098 30
2010/06/21 84,002 84,602 83,498 83,702 45
2010/06/18 83,498 84,902 83,402 84,500 50
2010/06/17 83,198 83,498 83,102 83,498 31
2010/06/16 83,402 83,600 83,000 83,600 33
2010/06/15 83,498 83,600 83,102 83,600 19
2010/06/14 82,898 83,498 82,898 83,498 34
2010/06/11 82,598 83,102 82,502 83,102 35
2010/06/10 82,100 82,598 82,100 82,598 3
2010/06/09 83,000 83,000 82,100 82,100 29
2010/06/08 81,998 83,402 81,998 83,000 13
2010/06/07 82,100 82,502 81,998 82,100 38
2010/06/04 83,198 83,300 83,198 83,300 9
2010/06/03 84,002 84,500 84,002 84,002 44
2010/06/02 84,800 84,800 83,198 83,702 24
2010/06/01 84,800 84,998 81,998 84,998 86
2010/05/31 82,502 84,998 82,202 84,800 94
2010/05/28 81,002 82,202 81,002 82,202 51
2010/05/27 80,000 80,498 80,000 80,498 15
2010/05/26 79,502 80,798 79,502 80,798 27
2010/05/25 80,000 80,000 79,598 79,598 66
2010/05/24 80,000 80,702 80,000 80,702 20
2010/05/21 80,000 80,498 79,502 79,598 227
2010/05/20 81,500 82,100 80,600 81,002 46
2010/05/19 80,402 81,602 80,000 81,500 76
2010/05/18 81,602 81,998 80,900 80,900 52
2010/05/17 83,000 83,000 81,500 81,500 53
2010/05/14 83,198 83,402 82,202 82,202 48
2010/05/13 81,902 83,498 81,902 83,498 50
2010/05/12 82,502 83,000 81,902 81,902 86
2010/05/11 83,198 83,198 82,502 83,000 64
2010/05/10 82,100 83,000 81,998 82,502 50
2010/05/07 83,600 83,600 81,500 82,700 140
2010/05/06 83,498 84,500 83,498 84,098 173
2010/04/30 83,000 84,698 83,000 83,300 143
2010/04/28 81,500 83,000 81,098 82,700 70
2010/04/27 83,000 83,000 81,698 81,902 55
2010/04/26 80,498 84,002 80,102 82,802 204
2010/04/23 80,000 80,198 79,700 80,000 86
2010/04/22 80,300 80,402 80,000 80,102 43
2010/04/21 80,498 80,600 80,300 80,402 36
2010/04/20 80,300 80,600 80,000 80,198 54
2010/04/19 80,600 80,600 80,300 80,300 52
2010/04/16 79,502 80,498 79,502 80,498 53
2010/04/15 79,400 79,502 79,202 79,400 50
2010/04/14 79,700 80,000 79,100 79,400 87
2010/04/13 80,102 80,102 79,298 79,400 34
2010/04/12 80,900 80,900 80,000 80,102 75
2010/04/09 78,602 79,502 78,200 79,502 46
2010/04/08 78,302 78,302 78,098 78,098 20
2010/04/07 78,500 78,602 78,200 78,302 33
2010/04/06 78,302 78,602 77,498 78,302 69
2010/04/05 79,100 79,400 76,700 78,398 231
2010/04/02 80,300 80,300 78,998 79,400 122
2010/04/01 80,402 80,900 80,000 80,300 85
2010/03/31 81,398 81,398 80,198 80,900 99
2010/03/30 81,998 81,998 79,502 81,002 170
2010/03/29 82,100 83,702 81,998 82,100 115
2010/03/26 84,098 84,998 84,002 84,002 137
2010/03/25 84,602 85,203 84,200 84,902 110
2010/03/24 84,500 85,701 84,200 84,698 226
2010/03/23 80,000 85,803 79,298 83,498 517
2010/03/19 80,300 81,500 78,998 80,000 84
2010/03/18 80,198 81,800 79,700 80,102 64
2010/03/17 82,100 82,898 79,502 79,598 147
2010/03/16 79,898 84,002 79,898 81,998 310
2010/03/15 78,998 79,898 78,500 79,898 42
2010/03/12 78,998 80,000 78,098 78,098 113
2010/03/11 79,502 80,000 77,798 78,998 165
2010/03/10 75,200 79,502 75,200 79,400 217
2010/03/09 75,001 75,200 75,001 75,200 10
2010/03/08 75,200 75,302 74,797 75,001 53
2010/03/05 75,001 75,200 74,599 75,200 113
2010/03/04 74,701 74,899 74,497 74,899 25
2010/03/03 75,001 75,001 74,701 74,701 40
2010/03/02 75,001 75,098 74,701 74,701 24
2010/03/01 75,001 75,200 74,899 75,200 24
2010/02/26 75,098 75,200 74,599 75,200 50
2010/02/25 75,001 75,098 74,701 75,098 44
2010/02/24 74,899 75,200 74,401 75,001 58
2010/02/23 74,599 75,001 74,197 75,001 89
2010/02/22 74,401 74,599 73,999 74,599 35
2010/02/19 74,899 74,899 74,299 74,497 62
2010/02/18 74,401 74,797 74,299 74,299 14
2010/02/17 74,401 74,401 74,197 74,401 24
2010/02/16 74,101 74,899 73,897 74,899 19
2010/02/15 74,797 75,001 73,999 75,001 61
2010/02/12 73,297 74,701 73,297 74,701 46
2010/02/10 73,201 73,297 73,201 73,297 6
2010/02/09 74,797 74,797 73,201 73,501 44
2010/02/08 73,999 74,197 73,201 74,197 27
2010/02/05 73,699 73,801 73,099 73,801 27
2010/02/04 75,001 75,001 73,801 73,999 28
2010/02/03 73,897 75,001 73,501 74,899 29
2010/02/02 74,497 75,001 73,999 74,101 66
2010/02/01 73,501 75,001 72,799 75,001 109
2010/01/29 73,699 73,999 73,699 73,699 47
2010/01/28 73,699 73,999 73,597 73,699 26
2010/01/27 73,597 74,497 73,501 73,699 58
2010/01/26 74,701 74,701 74,401 74,401 42
2010/01/25 74,101 74,899 74,101 74,797 32
2010/01/22 74,899 75,001 74,497 74,899 142
2010/01/21 74,899 74,899 74,599 74,797 77
2010/01/20 73,999 74,497 73,999 74,497 37
2010/01/19 73,999 74,401 73,297 73,897 35
2010/01/18 72,997 74,497 72,997 74,401 78
2010/01/15 73,999 74,197 72,397 74,197 52
2010/01/14 74,701 75,200 74,497 74,599 159
2010/01/13 73,201 75,001 73,201 74,701 301
2010/01/12 70,999 73,399 70,999 73,201 214
2010/01/08 70,003 70,999 70,003 70,999 72
2010/01/07 69,001 70,099 69,001 70,003 239
2010/01/06 69,001 69,199 69,001 69,001 63
2010/01/05 68,599 69,103 68,599 69,001 71
2010/01/04 69,001 69,403 67,501 68,599 111

このページの先頭へ