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
2011/12/30 63,201 63,801 63,000 63,699 130
2011/12/29 63,801 63,801 62,601 63,000 115
2011/12/28 63,000 63,501 62,901 63,000 111
2011/12/27 63,000 63,399 62,901 62,901 138
2011/12/26 63,999 64,101 63,201 63,399 224
2011/12/22 62,901 63,999 62,901 63,699 385
2011/12/21 63,000 63,099 62,700 62,901 242
2011/12/20 62,499 63,300 62,001 63,300 221
2011/12/19 63,999 63,999 62,799 62,799 401
2011/12/16 63,900 64,401 63,300 63,999 270
2011/12/15 64,500 64,701 63,801 63,900 365
2011/12/14 64,899 64,899 63,699 64,500 251
2011/12/13 64,800 65,001 63,999 64,899 185
2011/12/12 64,401 65,200 64,401 64,800 418
2011/12/09 64,599 64,701 64,299 64,401 357
2011/12/08 64,299 64,800 64,299 64,599 284
2011/12/07 64,701 64,701 62,499 63,999 462
2011/12/06 64,500 65,500 64,401 64,401 707
2011/12/05 63,300 63,900 61,101 63,699 1,152
2011/12/02 67,300 67,801 64,200 64,500 921
2011/12/01 67,300 67,900 66,700 67,300 564
2011/11/30 64,701 67,201 64,701 66,799 800
2011/11/29 63,801 64,401 63,699 64,401 312
2011/11/28 63,900 64,299 63,000 63,600 429
2011/11/25 62,001 63,399 61,899 63,201 366
2011/11/24 61,500 62,901 61,401 62,400 214
2011/11/22 62,001 63,000 61,101 62,301 637
2011/11/21 61,401 62,001 60,900 61,899 414
2011/11/18 62,100 62,301 61,101 61,500 310
2011/11/17 59,400 62,400 59,301 61,701 396
2011/11/16 60,999 61,200 58,899 60,600 480
2011/11/15 63,399 63,699 60,399 61,401 1,272
2011/11/14 60,399 63,399 59,100 63,399 1,900
2011/11/11 53,801 53,801 53,000 53,399 55
2011/11/10 53,000 53,099 51,401 52,799 115
2011/11/09 53,501 53,999 53,099 53,699 83
2011/11/08 53,999 54,401 53,699 53,699 59
2011/11/07 53,699 54,500 53,699 54,500 58
2011/11/04 53,999 54,401 53,600 54,401 35
2011/11/02 54,800 54,899 53,699 53,999 158
2011/11/01 53,900 54,800 53,900 54,800 119
2011/10/31 53,900 54,401 53,801 53,801 95
2011/10/28 53,501 53,999 53,300 53,699 119
2011/10/27 53,099 53,699 53,000 53,699 103
2011/10/26 53,900 53,900 53,000 53,099 95
2011/10/25 54,401 54,401 53,801 53,999 50
2011/10/24 54,500 54,701 53,801 54,401 83
2011/10/21 54,500 55,001 54,401 54,899 94
2011/10/20 54,401 54,401 53,801 54,200 49
2011/10/19 54,800 54,800 53,900 53,900 32
2011/10/18 55,001 55,001 53,801 53,801 89
2011/10/17 54,899 55,599 54,899 55,001 93
2011/10/14 56,499 56,499 55,001 55,001 109
2011/10/13 56,499 57,000 56,499 56,499 73
2011/10/12 55,500 56,400 55,500 56,001 84
2011/10/11 55,401 56,400 55,200 56,400 90
2011/10/07 53,399 55,001 53,399 54,599 78
2011/10/06 53,201 54,599 53,201 54,101 95
2011/10/05 55,299 55,299 52,301 53,099 207
2011/10/04 55,500 55,701 55,200 55,401 172
2011/10/03 57,501 57,501 56,001 56,400 279
2011/09/30 57,501 57,501 56,901 57,501 135
2011/09/29 57,501 57,699 56,499 56,901 260
2011/09/28 57,300 57,900 56,301 57,801 195
2011/09/27 57,999 58,899 57,801 58,899 314
2011/09/26 57,900 57,900 57,000 57,501 167
2011/09/22 59,001 59,199 56,601 57,300 420
2011/09/21 59,499 59,700 59,001 59,001 237
2011/09/20 60,300 60,399 59,400 59,400 137
2011/09/16 59,199 60,399 59,199 60,300 171
2011/09/15 59,901 60,399 59,001 59,901 162
2011/09/14 59,700 60,000 58,299 59,700 253
2011/09/13 60,099 60,600 59,799 59,901 111
2011/09/12 62,001 62,001 59,499 60,000 246
2011/09/09 60,501 61,599 60,201 61,299 378
2011/09/08 60,000 60,300 59,799 60,300 83
2011/09/07 59,901 60,900 59,799 60,000 280
2011/09/06 59,901 60,000 58,800 59,400 198
2011/09/05 59,700 60,000 59,301 59,901 167
2011/09/02 59,100 60,000 58,800 59,601 199
2011/09/01 59,601 59,700 58,899 59,100 233
2011/08/31 59,499 59,700 59,100 59,601 134
2011/08/30 59,799 59,799 58,701 59,499 207
2011/08/29 58,899 59,601 58,500 59,301 135
2011/08/26 59,199 59,199 57,501 57,801 272
2011/08/25 59,601 59,901 58,701 58,701 145
2011/08/24 59,700 59,700 58,599 58,899 105
2011/08/23 59,001 60,000 58,899 58,899 233
2011/08/22 59,100 60,900 59,100 59,901 246
2011/08/19 60,801 60,801 59,001 60,099 188
2011/08/18 61,899 62,100 60,999 61,599 300
2011/08/17 59,601 61,599 59,601 61,599 491
2011/08/16 59,901 60,000 59,001 59,400 167
2011/08/15 57,600 60,000 57,600 59,700 317
2011/08/12 60,900 60,999 58,701 59,601 275
2011/08/11 56,001 60,699 56,001 60,501 321
2011/08/10 57,999 58,701 57,399 57,999 308
2011/08/09 53,000 55,101 52,001 55,001 740
2011/08/08 56,001 57,201 55,101 55,899 366
2011/08/05 56,001 57,801 55,101 57,201 464
2011/08/04 58,599 59,901 58,599 59,001 272
2011/08/03 58,599 59,901 57,999 58,599 577
2011/08/02 61,599 61,599 60,300 60,600 365
2011/08/01 61,800 62,100 61,200 61,599 239
2011/07/29 62,001 62,901 60,900 61,200 579
2011/07/28 64,500 64,599 61,899 61,899 597
2011/07/27 61,800 65,001 61,599 64,701 850
2011/07/27 1 -> 2.00 分割
2011/07/26 122,598 124,200 122,298 123,702 286
2011/07/25 123,000 123,000 121,998 122,598 174
2011/07/22 123,402 123,702 122,298 123,198 249
2011/07/21 121,500 121,998 121,002 121,800 140
2011/07/20 121,500 122,502 121,200 121,602 215
2011/07/19 124,002 124,002 121,902 122,100 223
2011/07/15 125,803 125,803 123,198 124,302 264
2011/07/14 127,999 127,999 125,203 125,899 256
2011/07/13 123,402 127,903 123,000 127,903 420
2011/07/12 129,001 129,001 123,102 126,403 621
2011/07/11 123,000 127,999 121,098 127,999 1,054
2011/07/08 111,797 121,998 111,797 118,902 1,794
2011/07/07 114,599 114,599 110,897 112,199 236
2011/07/06 115,302 117,798 112,097 112,799 651
2011/07/05 110,999 114,899 110,699 114,497 421
2011/07/04 112,397 112,499 110,201 112,301 439
2011/07/01 109,199 109,199 106,601 106,601 204
2011/06/30 105,203 107,903 104,200 106,499 386
2011/06/29 104,002 112,001 104,002 106,703 672
2011/06/28 106,901 107,201 103,600 103,600 513
2011/06/27 113,699 113,801 107,699 109,103 585
2011/06/24 114,599 114,899 110,501 113,099 1,122
2011/06/23 129,001 132,397 118,002 120,600 1,400
2011/06/22 125,203 128,599 125,203 127,303 669
2011/06/21 120,498 124,398 120,498 124,398 399
2011/06/20 117,900 120,402 117,900 120,198 394
2011/06/17 117,702 118,698 117,702 117,798 322
2011/06/16 118,500 119,100 117,600 117,702 453
2011/06/15 115,001 118,200 115,001 117,900 436
2011/06/14 111,299 114,797 111,197 114,701 413
2011/06/13 110,201 111,101 109,799 111,101 319
2011/06/10 109,403 110,501 108,599 110,201 465
2011/06/09 107,999 109,001 107,399 108,599 324
2011/06/08 106,901 107,999 106,901 107,903 321
2011/06/07 107,003 107,099 106,001 106,901 271
2011/06/06 104,698 106,301 104,698 106,301 325
2011/06/03 103,900 104,098 101,602 104,098 169
2011/06/02 103,798 103,900 102,802 103,900 300
2011/06/01 103,000 104,098 102,898 103,900 337
2011/05/31 100,402 102,700 100,402 102,598 399
2011/05/30 99,400 100,300 99,298 100,300 218
2011/05/27 98,302 99,700 98,200 99,400 170
2011/05/26 98,998 98,998 98,302 98,302 185
2011/05/25 99,400 99,400 98,698 99,100 170
2011/05/24 98,698 99,400 97,600 99,400 216
2011/05/23 98,998 99,802 98,602 98,902 284
2011/05/20 99,898 100,798 97,000 98,602 471
2011/05/19 93,999 98,698 93,999 97,798 433
2011/05/18 92,997 93,801 92,799 93,699 184
2011/05/17 92,097 93,099 91,797 92,997 178
2011/05/16 88,101 95,998 88,101 92,499 782
2011/05/13 87,801 87,999 83,702 85,899 247
2011/05/12 88,299 88,503 87,801 87,801 76
2011/05/11 88,803 89,001 88,299 88,299 95
2011/05/10 89,103 89,103 88,299 88,803 58
2011/05/09 89,499 89,499 88,299 88,401 171
2011/05/06 89,001 89,499 87,603 88,599 210
2011/05/02 85,299 87,801 85,299 87,603 200
2011/04/28 81,998 84,002 81,698 84,002 212
2011/04/27 82,802 82,802 81,998 81,998 116
2011/04/26 83,102 83,102 81,698 82,400 82
2011/04/25 83,900 83,900 83,000 83,102 33
2011/04/22 81,098 83,102 81,002 82,400 128
2011/04/21 81,002 81,998 80,798 81,002 91
2011/04/20 82,700 83,900 80,798 80,798 126
2011/04/19 80,300 80,300 78,998 80,300 68
2011/04/18 80,102 80,600 79,802 79,898 78
2011/04/15 80,198 81,002 79,898 80,000 94
2011/04/14 80,300 80,900 80,198 80,498 71
2011/04/13 80,498 81,302 80,402 80,702 71
2011/04/12 82,400 82,400 80,900 81,398 64
2011/04/11 81,002 82,700 80,498 82,400 93
2011/04/08 80,798 81,200 80,300 81,098 76
2011/04/07 80,600 82,400 80,498 80,798 63
2011/04/06 81,602 83,000 80,198 80,798 140
2011/04/05 83,702 83,702 80,000 81,602 174
2011/04/04 86,199 86,601 84,998 85,203 285
2011/04/01 86,199 87,003 86,199 86,199 96
2011/03/31 84,800 86,001 84,800 86,001 83
2011/03/30 83,102 84,800 83,102 84,602 113
2011/03/29 82,598 83,798 81,998 83,600 275
2011/03/28 88,503 88,503 86,601 86,703 259
2011/03/25 87,903 88,899 87,201 87,801 144
2011/03/24 90,003 90,399 87,303 87,801 302
2011/03/23 91,197 91,899 90,003 90,999 219
2011/03/22 89,001 89,001 87,099 87,999 330
2011/03/18 80,000 84,002 79,802 83,000 436
2011/03/17 75,398 79,202 69,001 79,202 506
2011/03/16 69,301 81,302 69,301 75,602 1,177
2011/03/15 83,102 84,602 73,801 73,801 858
2011/03/14 90,003 96,502 87,003 88,803 606
2011/03/11 106,199 106,199 105,101 105,101 167
2011/03/10 106,601 106,601 105,599 105,599 125
2011/03/09 106,499 107,003 106,301 106,601 99
2011/03/08 105,401 106,301 105,401 106,199 86
2011/03/07 106,901 106,901 105,599 106,103 52
2011/03/04 106,601 106,799 106,103 106,301 130
2011/03/03 105,101 106,499 105,101 106,001 101
2011/03/02 106,301 106,601 105,299 106,199 102
2011/03/01 105,599 107,003 105,599 106,199 121
2011/02/28 104,998 106,199 104,500 106,001 99
2011/02/25 103,498 105,101 103,300 104,998 124
2011/02/24 104,998 105,503 103,102 103,498 258
2011/02/23 105,299 105,899 104,998 104,998 161
2011/02/22 107,399 107,501 106,103 106,199 149
2011/02/21 107,801 107,903 107,003 107,303 126
2011/02/18 106,199 107,003 106,199 106,703 177
2011/02/17 106,499 107,999 105,899 106,199 296
2011/02/16 105,101 106,799 103,798 106,499 310
2011/02/15 106,403 106,799 104,998 106,001 383
2011/02/14 101,602 104,602 101,200 104,500 439
2011/02/10 100,900 101,602 100,900 101,602 174
2011/02/09 101,998 101,998 100,900 101,200 135
2011/02/08 101,998 101,998 101,500 101,602 122
2011/02/07 100,900 101,998 100,900 101,602 222
2011/02/04 100,900 101,098 100,498 100,798 101
2011/02/03 100,798 101,098 100,000 100,402 168
2011/02/02 100,798 101,500 100,498 100,798 178
2011/02/01 101,002 101,602 100,600 100,702 132
2011/01/31 101,500 101,902 100,402 101,002 213
2011/01/28 102,100 102,700 100,498 101,398 268
2011/01/27 103,900 104,098 102,400 103,000 244
2011/01/26 102,298 104,002 102,298 103,600 305
2011/01/25 104,902 104,902 99,502 102,802 588
2011/01/24 101,200 106,403 101,098 104,998 913
2011/01/21 100,000 100,798 99,502 100,798 533
2011/01/20 98,998 100,000 98,902 99,898 527
2011/01/19 98,998 99,298 98,200 98,998 645
2011/01/18 99,100 99,502 98,098 98,902 738
2011/01/17 97,900 98,002 97,300 97,900 111
2011/01/14 98,098 98,302 97,300 97,702 320
2011/01/13 97,000 98,302 96,802 98,200 341
2011/01/12 97,900 97,900 97,000 97,000 157
2011/01/11 98,002 98,098 97,000 97,900 232
2011/01/07 96,400 97,402 95,998 97,198 492
2011/01/06 95,398 96,100 95,302 95,800 140
2011/01/05 95,098 95,302 94,797 95,302 94
2011/01/04 95,500 95,500 94,899 95,200 75

このページの先頭へ