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 |
---|---|---|---|---|---|
2014/12/30 | 649 | 654 | 646 | 650 | 104,300 |
2014/12/29 | 650 | 651 | 637 | 649 | 82,300 |
2014/12/26 | 621 | 648 | 618 | 647 | 129,100 |
2014/12/25 | 615 | 616 | 608 | 611 | 58,800 |
2014/12/24 | 620 | 623 | 617 | 618 | 32,800 |
2014/12/22 | 614 | 620 | 609 | 617 | 72,100 |
2014/12/19 | 610 | 614 | 608 | 613 | 50,900 |
2014/12/18 | 604 | 612 | 604 | 607 | 67,800 |
2014/12/17 | 600 | 604 | 598 | 599 | 50,200 |
2014/12/16 | 605 | 607 | 600 | 600 | 89,400 |
2014/12/15 | 615 | 615 | 606 | 608 | 41,600 |
2014/12/12 | 605 | 619 | 605 | 610 | 70,100 |
2014/12/11 | 608 | 612 | 605 | 607 | 81,700 |
2014/12/10 | 623 | 623 | 616 | 616 | 48,600 |
2014/12/09 | 630 | 631 | 624 | 626 | 42,000 |
2014/12/08 | 639 | 639 | 630 | 634 | 28,900 |
2014/12/05 | 639 | 640 | 630 | 639 | 33,200 |
2014/12/04 | 642 | 644 | 636 | 640 | 30,000 |
2014/12/03 | 643 | 647 | 640 | 642 | 36,800 |
2014/12/02 | 640 | 646 | 636 | 645 | 52,000 |
2014/12/01 | 642 | 644 | 639 | 642 | 39,700 |
2014/11/28 | 634 | 640 | 634 | 640 | 35,800 |
2014/11/27 | 636 | 643 | 632 | 634 | 31,900 |
2014/11/26 | 631 | 638 | 628 | 636 | 26,800 |
2014/11/25 | 630 | 638 | 624 | 635 | 58,600 |
2014/11/21 | 632 | 634 | 621 | 630 | 79,500 |
2014/11/20 | 635 | 641 | 628 | 631 | 75,700 |
2014/11/19 | 617 | 648 | 614 | 631 | 184,100 |
2014/11/18 | 616 | 618 | 609 | 615 | 68,300 |
2014/11/17 | 615 | 615 | 607 | 610 | 53,500 |
2014/11/14 | 617 | 617 | 611 | 615 | 48,800 |
2014/11/13 | 612 | 618 | 610 | 614 | 41,900 |
2014/11/12 | 615 | 617 | 610 | 611 | 47,700 |
2014/11/11 | 607 | 617 | 606 | 614 | 61,200 |
2014/11/10 | 603 | 610 | 603 | 609 | 37,000 |
2014/11/07 | 607 | 609 | 604 | 607 | 33,400 |
2014/11/06 | 614 | 614 | 606 | 607 | 45,100 |
2014/11/05 | 608 | 614 | 605 | 613 | 57,500 |
2014/11/04 | 616 | 620 | 609 | 613 | 96,900 |
2014/10/31 | 622 | 625 | 604 | 614 | 128,400 |
2014/10/30 | 608 | 624 | 600 | 622 | 137,600 |
2014/10/29 | 610 | 615 | 603 | 611 | 39,400 |
2014/10/28 | 605 | 608 | 601 | 604 | 27,100 |
2014/10/27 | 594 | 605 | 590 | 604 | 51,300 |
2014/10/24 | 597 | 597 | 587 | 590 | 69,200 |
2014/10/23 | 594 | 598 | 587 | 597 | 35,900 |
2014/10/22 | 597 | 600 | 590 | 596 | 48,300 |
2014/10/21 | 596 | 596 | 587 | 589 | 30,500 |
2014/10/20 | 586 | 595 | 586 | 594 | 38,200 |
2014/10/17 | 580 | 594 | 575 | 576 | 122,700 |
2014/10/16 | 591 | 593 | 580 | 583 | 103,200 |
2014/10/15 | 596 | 599 | 593 | 598 | 29,600 |
2014/10/14 | 594 | 600 | 591 | 592 | 56,200 |
2014/10/10 | 601 | 606 | 598 | 599 | 91,400 |
2014/10/09 | 621 | 626 | 607 | 608 | 99,200 |
2014/10/08 | 618 | 633 | 610 | 629 | 91,300 |
2014/10/07 | 619 | 626 | 615 | 616 | 43,500 |
2014/10/06 | 620 | 620 | 614 | 617 | 39,000 |
2014/10/03 | 610 | 618 | 608 | 611 | 98,800 |
2014/10/02 | 630 | 632 | 610 | 611 | 130,000 |
2014/10/01 | 637 | 639 | 632 | 632 | 30,400 |
2014/09/30 | 634 | 639 | 634 | 637 | 42,300 |
2014/09/29 | 635 | 639 | 633 | 634 | 43,900 |
2014/09/26 | 632 | 645 | 632 | 642 | 65,400 |
2014/09/25 | 641 | 644 | 639 | 643 | 92,800 |
2014/09/24 | 642 | 646 | 640 | 641 | 51,200 |
2014/09/22 | 642 | 647 | 640 | 647 | 59,900 |
2014/09/19 | 638 | 642 | 635 | 639 | 55,800 |
2014/09/18 | 633 | 639 | 633 | 638 | 50,300 |
2014/09/17 | 636 | 641 | 632 | 632 | 50,700 |
2014/09/16 | 637 | 638 | 633 | 638 | 43,100 |
2014/09/12 | 634 | 637 | 632 | 633 | 102,800 |
2014/09/11 | 639 | 643 | 635 | 638 | 59,200 |
2014/09/10 | 640 | 645 | 638 | 640 | 57,400 |
2014/09/09 | 649 | 649 | 640 | 644 | 43,500 |
2014/09/08 | 653 | 653 | 640 | 646 | 36,000 |
2014/09/05 | 645 | 646 | 642 | 646 | 27,600 |
2014/09/04 | 653 | 654 | 646 | 646 | 35,200 |
2014/09/03 | 660 | 660 | 650 | 654 | 39,500 |
2014/09/02 | 653 | 660 | 649 | 659 | 43,200 |
2014/09/01 | 637 | 659 | 637 | 653 | 56,300 |
2014/08/29 | 643 | 645 | 637 | 642 | 56,100 |
2014/08/28 | 645 | 646 | 640 | 643 | 56,500 |
2014/08/27 | 655 | 656 | 646 | 648 | 31,000 |
2014/08/26 | 645 | 655 | 642 | 655 | 56,600 |
2014/08/25 | 649 | 649 | 642 | 644 | 33,300 |
2014/08/22 | 648 | 648 | 643 | 645 | 39,300 |
2014/08/21 | 640 | 650 | 639 | 648 | 73,000 |
2014/08/20 | 640 | 644 | 639 | 640 | 52,900 |
2014/08/19 | 646 | 646 | 640 | 643 | 55,600 |
2014/08/18 | 659 | 659 | 643 | 645 | 61,100 |
2014/08/15 | 655 | 657 | 649 | 651 | 64,800 |
2014/08/14 | 653 | 658 | 650 | 655 | 51,400 |
2014/08/13 | 649 | 662 | 649 | 658 | 131,100 |
2014/08/12 | 643 | 647 | 640 | 645 | 49,600 |
2014/08/11 | 643 | 648 | 635 | 643 | 46,100 |
2014/08/08 | 635 | 640 | 631 | 633 | 73,000 |
2014/08/07 | 636 | 642 | 635 | 639 | 59,500 |
2014/08/06 | 641 | 645 | 638 | 639 | 56,600 |
2014/08/05 | 650 | 650 | 640 | 641 | 47,100 |
2014/08/04 | 657 | 657 | 650 | 650 | 42,000 |
2014/08/01 | 652 | 656 | 651 | 654 | 44,900 |
2014/07/31 | 659 | 662 | 657 | 659 | 47,500 |
2014/07/30 | 660 | 665 | 656 | 658 | 51,500 |
2014/07/29 | 660 | 665 | 660 | 665 | 41,600 |
2014/07/28 | 651 | 663 | 650 | 655 | 34,500 |
2014/07/25 | 654 | 654 | 646 | 652 | 31,800 |
2014/07/24 | 657 | 657 | 642 | 644 | 106,000 |
2014/07/23 | 667 | 667 | 657 | 658 | 24,500 |
2014/07/22 | 660 | 667 | 656 | 667 | 56,500 |
2014/07/18 | 658 | 658 | 648 | 651 | 54,900 |
2014/07/17 | 668 | 668 | 657 | 659 | 34,200 |
2014/07/16 | 670 | 670 | 659 | 661 | 44,000 |
2014/07/15 | 661 | 670 | 656 | 670 | 43,300 |
2014/07/14 | 662 | 664 | 657 | 660 | 20,600 |
2014/07/11 | 661 | 664 | 656 | 659 | 35,200 |
2014/07/10 | 674 | 676 | 665 | 666 | 34,600 |
2014/07/09 | 679 | 679 | 667 | 672 | 40,800 |
2014/07/08 | 676 | 684 | 672 | 678 | 49,700 |
2014/07/07 | 673 | 676 | 670 | 676 | 21,700 |
2014/07/04 | 677 | 680 | 671 | 671 | 37,600 |
2014/07/03 | 685 | 685 | 675 | 675 | 42,900 |
2014/07/02 | 674 | 690 | 673 | 686 | 116,200 |
2014/07/01 | 680 | 680 | 670 | 671 | 64,000 |
2014/06/30 | 673 | 680 | 669 | 677 | 66,400 |
2014/06/27 | 686 | 688 | 669 | 673 | 83,200 |
2014/06/26 | 698 | 698 | 687 | 688 | 81,400 |
2014/06/25 | 700 | 700 | 687 | 688 | 56,700 |
2014/06/24 | 695 | 705 | 690 | 695 | 39,200 |
2014/06/23 | 698 | 709 | 694 | 697 | 117,100 |
2014/06/20 | 695 | 697 | 686 | 697 | 96,600 |
2014/06/19 | 691 | 699 | 687 | 695 | 189,200 |
2014/06/18 | 687 | 690 | 683 | 687 | 129,600 |
2014/06/17 | 689 | 689 | 680 | 684 | 106,000 |
2014/06/16 | 681 | 689 | 680 | 687 | 73,300 |
2014/06/13 | 679 | 684 | 670 | 680 | 122,500 |
2014/06/12 | 669 | 689 | 669 | 682 | 146,400 |
2014/06/11 | 640 | 669 | 636 | 664 | 195,600 |
2014/06/10 | 630 | 637 | 629 | 632 | 87,800 |
2014/06/09 | 627 | 632 | 627 | 630 | 65,500 |
2014/06/06 | 633 | 633 | 623 | 632 | 93,800 |
2014/06/05 | 632 | 632 | 625 | 629 | 51,900 |
2014/06/04 | 632 | 632 | 626 | 631 | 64,100 |
2014/06/03 | 630 | 631 | 624 | 625 | 59,300 |
2014/06/02 | 627 | 642 | 623 | 627 | 52,700 |
2014/05/30 | 618 | 628 | 618 | 622 | 52,400 |
2014/05/29 | 616 | 625 | 613 | 616 | 54,200 |
2014/05/28 | 630 | 632 | 615 | 616 | 62,800 |
2014/05/27 | 621 | 630 | 617 | 626 | 128,500 |
2014/05/26 | 610 | 621 | 608 | 611 | 64,400 |
2014/05/23 | 593 | 609 | 593 | 601 | 94,500 |
2014/05/22 | 590 | 600 | 588 | 593 | 107,100 |
2014/05/21 | 603 | 608 | 580 | 584 | 194,600 |
2014/05/20 | 630 | 631 | 600 | 600 | 213,200 |
2014/05/19 | 651 | 659 | 628 | 636 | 82,400 |
2014/05/16 | 662 | 670 | 650 | 656 | 84,800 |
2014/05/15 | 674 | 676 | 672 | 673 | 20,100 |
2014/05/14 | 669 | 680 | 669 | 677 | 27,700 |
2014/05/13 | 679 | 680 | 672 | 678 | 41,600 |
2014/05/12 | 678 | 682 | 677 | 680 | 70,000 |
2014/05/09 | 670 | 678 | 669 | 677 | 38,700 |
2014/05/08 | 677 | 679 | 674 | 675 | 38,200 |
2014/05/07 | 682 | 682 | 665 | 671 | 64,600 |
2014/05/02 | 682 | 682 | 676 | 681 | 28,700 |
2014/05/01 | 680 | 682 | 673 | 680 | 48,600 |
2014/04/30 | 682 | 683 | 676 | 680 | 60,900 |
2014/04/28 | 672 | 682 | 671 | 672 | 128,400 |
2014/04/25 | 680 | 684 | 673 | 680 | 65,800 |
2014/04/24 | 677 | 683 | 667 | 674 | 43,400 |
2014/04/23 | 669 | 685 | 669 | 682 | 63,600 |
2014/04/22 | 668 | 677 | 664 | 669 | 43,500 |
2014/04/21 | 675 | 675 | 665 | 669 | 32,300 |
2014/04/18 | 675 | 676 | 671 | 674 | 18,800 |
2014/04/17 | 680 | 683 | 675 | 676 | 40,100 |
2014/04/16 | 674 | 681 | 670 | 680 | 67,400 |
2014/04/15 | 668 | 680 | 668 | 674 | 47,900 |
2014/04/14 | 670 | 680 | 664 | 672 | 50,800 |
2014/04/11 | 675 | 681 | 660 | 676 | 90,500 |
2014/04/10 | 683 | 687 | 673 | 681 | 81,900 |
2014/04/09 | 683 | 684 | 672 | 677 | 86,300 |
2014/04/08 | 675 | 685 | 665 | 683 | 114,100 |
2014/04/07 | 677 | 685 | 669 | 671 | 47,800 |
2014/04/04 | 683 | 690 | 676 | 681 | 100,900 |
2014/04/03 | 684 | 695 | 683 | 689 | 208,200 |
2014/04/02 | 678 | 685 | 676 | 679 | 86,400 |
2014/04/01 | 675 | 680 | 666 | 678 | 72,900 |
2014/03/31 | 678 | 678 | 666 | 672 | 59,200 |
2014/03/28 | 673 | 680 | 671 | 678 | 54,900 |
2014/03/27 | 673 | 679 | 660 | 677 | 95,800 |
2014/03/26 | 690 | 690 | 675 | 681 | 122,100 |
2014/03/25 | 690 | 692 | 676 | 679 | 93,500 |
2014/03/24 | 665 | 693 | 665 | 689 | 139,000 |
2014/03/20 | 675 | 682 | 663 | 664 | 73,100 |
2014/03/19 | 662 | 688 | 662 | 680 | 260,000 |
2014/03/18 | 671 | 678 | 660 | 664 | 154,900 |
2014/03/17 | 677 | 677 | 656 | 664 | 114,200 |
2014/03/14 | 690 | 690 | 662 | 667 | 231,100 |
2014/03/13 | 691 | 693 | 689 | 690 | 369,800 |
2014/03/12 | 708 | 710 | 685 | 690 | 646,900 |
2014/03/11 | 720 | 731 | 710 | 712 | 155,200 |
2014/03/10 | 724 | 727 | 716 | 718 | 69,100 |
2014/03/07 | 721 | 735 | 721 | 731 | 77,900 |
2014/03/06 | 726 | 726 | 715 | 725 | 142,500 |
2014/03/05 | 736 | 737 | 722 | 726 | 100,200 |
2014/03/04 | 730 | 737 | 715 | 737 | 130,200 |
2014/03/03 | 730 | 743 | 716 | 740 | 74,200 |
2014/02/28 | 745 | 748 | 731 | 741 | 90,100 |
2014/02/27 | 743 | 753 | 738 | 745 | 77,800 |
2014/02/26 | 750 | 754 | 743 | 747 | 73,700 |
2014/02/25 | 750 | 750 | 739 | 749 | 143,100 |
2014/02/24 | 733 | 752 | 732 | 743 | 76,100 |
2014/02/21 | 733 | 750 | 730 | 735 | 119,000 |
2014/02/20 | 740 | 740 | 718 | 732 | 121,000 |
2014/02/19 | 740 | 754 | 726 | 745 | 159,700 |
2014/02/18 | 706 | 739 | 706 | 736 | 150,000 |
2014/02/17 | 716 | 727 | 698 | 705 | 77,200 |
2014/02/14 | 736 | 739 | 716 | 726 | 91,000 |
2014/02/13 | 740 | 740 | 725 | 734 | 87,300 |
2014/02/12 | 729 | 740 | 720 | 739 | 119,500 |
2014/02/10 | 720 | 730 | 707 | 726 | 93,400 |
2014/02/07 | 707 | 725 | 702 | 721 | 88,200 |
2014/02/06 | 700 | 709 | 699 | 701 | 81,600 |
2014/02/05 | 680 | 704 | 675 | 699 | 141,600 |
2014/02/04 | 683 | 698 | 662 | 679 | 270,700 |
2014/02/03 | 719 | 722 | 704 | 705 | 84,500 |
2014/01/31 | 725 | 736 | 716 | 727 | 90,700 |
2014/01/30 | 710 | 730 | 710 | 724 | 91,800 |
2014/01/29 | 727 | 750 | 724 | 748 | 138,300 |
2014/01/28 | 708 | 727 | 708 | 716 | 109,100 |
2014/01/27 | 705 | 724 | 705 | 709 | 131,900 |
2014/01/24 | 743 | 747 | 725 | 731 | 188,200 |
2014/01/23 | 763 | 768 | 747 | 757 | 207,800 |
2014/01/22 | 776 | 777 | 763 | 775 | 165,000 |
2014/01/21 | 771 | 777 | 761 | 774 | 303,700 |
2014/01/20 | 725 | 756 | 725 | 754 | 357,400 |
2014/01/17 | 723 | 723 | 702 | 717 | 107,900 |
2014/01/16 | 708 | 719 | 665 | 716 | 376,000 |
2014/01/15 | 690 | 709 | 685 | 708 | 216,300 |
2014/01/14 | 685 | 688 | 671 | 685 | 105,300 |
2014/01/10 | 688 | 688 | 678 | 687 | 88,800 |
2014/01/09 | 686 | 688 | 675 | 687 | 103,700 |
2014/01/08 | 674 | 685 | 672 | 685 | 134,900 |
2014/01/07 | 661 | 678 | 658 | 671 | 272,200 |
2014/01/06 | 656 | 659 | 651 | 656 | 112,400 |