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 |
---|---|---|---|---|---|
2019/12/30 | 295 | 295 | 290 | 290 | 63,200 |
2019/12/27 | 287 | 295 | 285 | 295 | 118,700 |
2019/12/26 | 285 | 286 | 282 | 285 | 252,800 |
2019/12/25 | 290 | 291 | 286 | 287 | 182,600 |
2019/12/24 | 290 | 292 | 289 | 289 | 98,500 |
2019/12/23 | 294 | 294 | 290 | 290 | 117,700 |
2019/12/20 | 294 | 295 | 292 | 293 | 110,600 |
2019/12/19 | 295 | 297 | 293 | 294 | 139,800 |
2019/12/18 | 300 | 300 | 295 | 297 | 180,600 |
2019/12/17 | 303 | 303 | 298 | 299 | 227,200 |
2019/12/16 | 302 | 310 | 301 | 305 | 275,300 |
2019/12/13 | 303 | 303 | 301 | 302 | 77,400 |
2019/12/12 | 301 | 303 | 300 | 301 | 63,600 |
2019/12/11 | 302 | 304 | 301 | 301 | 59,400 |
2019/12/10 | 301 | 303 | 301 | 301 | 73,000 |
2019/12/09 | 303 | 304 | 301 | 301 | 64,700 |
2019/12/06 | 302 | 305 | 301 | 303 | 69,600 |
2019/12/05 | 303 | 305 | 302 | 302 | 32,600 |
2019/12/04 | 301 | 304 | 300 | 304 | 81,600 |
2019/12/03 | 304 | 304 | 301 | 303 | 80,400 |
2019/12/02 | 308 | 308 | 305 | 305 | 43,900 |
2019/11/29 | 306 | 308 | 305 | 306 | 68,500 |
2019/11/28 | 307 | 308 | 305 | 306 | 46,700 |
2019/11/27 | 307 | 308 | 305 | 306 | 66,600 |
2019/11/26 | 306 | 308 | 306 | 306 | 32,100 |
2019/11/25 | 307 | 308 | 306 | 306 | 16,200 |
2019/11/22 | 307 | 309 | 306 | 306 | 38,300 |
2019/11/21 | 310 | 310 | 305 | 307 | 66,700 |
2019/11/20 | 306 | 308 | 305 | 306 | 58,800 |
2019/11/19 | 307 | 308 | 306 | 307 | 46,600 |
2019/11/18 | 307 | 309 | 307 | 308 | 58,000 |
2019/11/15 | 308 | 309 | 306 | 307 | 86,600 |
2019/11/14 | 312 | 313 | 308 | 308 | 133,900 |
2019/11/13 | 317 | 318 | 314 | 314 | 96,500 |
2019/11/12 | 320 | 320 | 316 | 317 | 96,900 |
2019/11/11 | 324 | 327 | 318 | 320 | 102,400 |
2019/11/08 | 325 | 328 | 323 | 324 | 58,400 |
2019/11/07 | 322 | 325 | 322 | 324 | 73,600 |
2019/11/06 | 321 | 323 | 321 | 322 | 37,100 |
2019/11/05 | 320 | 323 | 319 | 321 | 82,300 |
2019/11/01 | 318 | 318 | 316 | 318 | 46,900 |
2019/10/31 | 321 | 321 | 317 | 319 | 64,500 |
2019/10/30 | 321 | 324 | 314 | 321 | 234,500 |
2019/10/29 | 323 | 325 | 321 | 321 | 71,100 |
2019/10/28 | 318 | 325 | 318 | 320 | 91,700 |
2019/10/25 | 318 | 320 | 317 | 318 | 79,400 |
2019/10/24 | 320 | 321 | 317 | 318 | 129,500 |
2019/10/23 | 322 | 322 | 319 | 319 | 56,000 |
2019/10/21 | 322 | 322 | 320 | 321 | 34,500 |
2019/10/18 | 321 | 323 | 318 | 320 | 80,600 |
2019/10/17 | 324 | 324 | 320 | 322 | 89,600 |
2019/10/16 | 324 | 325 | 318 | 320 | 164,200 |
2019/10/15 | 329 | 330 | 321 | 322 | 153,100 |
2019/10/11 | 329 | 329 | 325 | 326 | 72,500 |
2019/10/10 | 333 | 333 | 327 | 328 | 88,600 |
2019/10/09 | 332 | 333 | 330 | 333 | 53,700 |
2019/10/08 | 331 | 336 | 331 | 332 | 78,300 |
2019/10/07 | 336 | 336 | 330 | 331 | 77,400 |
2019/10/04 | 334 | 336 | 331 | 335 | 30,100 |
2019/10/03 | 334 | 336 | 331 | 335 | 54,200 |
2019/10/02 | 338 | 344 | 335 | 338 | 53,600 |
2019/10/01 | 338 | 344 | 338 | 340 | 34,900 |
2019/09/30 | 339 | 341 | 337 | 339 | 69,600 |
2019/09/27 | 344 | 344 | 337 | 339 | 127,400 |
2019/09/26 | 356 | 356 | 346 | 348 | 181,300 |
2019/09/25 | 356 | 356 | 351 | 354 | 85,400 |
2019/09/24 | 355 | 356 | 351 | 355 | 91,500 |
2019/09/20 | 356 | 357 | 351 | 354 | 81,300 |
2019/09/19 | 352 | 360 | 352 | 358 | 101,300 |
2019/09/18 | 357 | 358 | 349 | 353 | 56,200 |
2019/09/17 | 343 | 355 | 342 | 355 | 115,300 |
2019/09/13 | 348 | 349 | 341 | 343 | 143,400 |
2019/09/12 | 345 | 347 | 341 | 345 | 92,500 |
2019/09/11 | 339 | 340 | 336 | 340 | 99,500 |
2019/09/10 | 345 | 346 | 335 | 338 | 63,400 |
2019/09/09 | 340 | 345 | 340 | 345 | 35,800 |
2019/09/06 | 342 | 347 | 339 | 340 | 58,400 |
2019/09/05 | 334 | 343 | 334 | 342 | 67,200 |
2019/09/04 | 329 | 333 | 329 | 330 | 55,500 |
2019/09/03 | 331 | 335 | 330 | 332 | 35,700 |
2019/09/02 | 331 | 333 | 330 | 331 | 19,200 |
2019/08/30 | 332 | 338 | 330 | 333 | 65,600 |
2019/08/29 | 332 | 333 | 329 | 332 | 59,400 |
2019/08/28 | 334 | 335 | 331 | 335 | 22,800 |
2019/08/27 | 333 | 336 | 333 | 334 | 15,900 |
2019/08/26 | 332 | 337 | 330 | 330 | 63,300 |
2019/08/23 | 335 | 340 | 334 | 337 | 21,900 |
2019/08/22 | 344 | 344 | 336 | 337 | 25,800 |
2019/08/21 | 338 | 341 | 335 | 336 | 30,800 |
2019/08/20 | 342 | 343 | 340 | 342 | 18,500 |
2019/08/19 | 337 | 344 | 336 | 342 | 36,000 |
2019/08/16 | 337 | 340 | 334 | 334 | 28,000 |
2019/08/15 | 331 | 339 | 331 | 337 | 42,900 |
2019/08/14 | 335 | 347 | 334 | 341 | 53,100 |
2019/08/13 | 339 | 339 | 332 | 332 | 83,500 |
2019/08/09 | 354 | 354 | 345 | 349 | 46,000 |
2019/08/08 | 345 | 350 | 344 | 346 | 33,600 |
2019/08/07 | 344 | 349 | 343 | 345 | 39,200 |
2019/08/06 | 339 | 349 | 324 | 347 | 109,000 |
2019/08/05 | 350 | 352 | 341 | 346 | 47,700 |
2019/08/02 | 355 | 356 | 348 | 351 | 61,600 |
2019/08/01 | 361 | 361 | 359 | 361 | 13,600 |
2019/07/31 | 368 | 368 | 361 | 361 | 28,500 |
2019/07/30 | 360 | 368 | 359 | 368 | 52,700 |
2019/07/29 | 362 | 364 | 354 | 358 | 28,100 |
2019/07/26 | 358 | 363 | 357 | 362 | 26,800 |
2019/07/25 | 360 | 363 | 358 | 360 | 16,500 |
2019/07/24 | 362 | 364 | 359 | 363 | 19,600 |
2019/07/23 | 370 | 370 | 350 | 363 | 64,500 |
2019/07/22 | 360 | 367 | 356 | 367 | 49,900 |
2019/07/19 | 354 | 358 | 351 | 358 | 43,100 |
2019/07/18 | 362 | 363 | 351 | 351 | 57,000 |
2019/07/17 | 366 | 366 | 362 | 364 | 31,200 |
2019/07/16 | 365 | 370 | 363 | 369 | 28,200 |
2019/07/12 | 379 | 381 | 367 | 367 | 60,900 |
2019/07/11 | 374 | 383 | 374 | 382 | 37,000 |
2019/07/10 | 379 | 380 | 372 | 372 | 62,800 |
2019/07/09 | 400 | 401 | 381 | 382 | 101,500 |
2019/07/08 | 390 | 401 | 383 | 400 | 190,700 |
2019/07/05 | 377 | 385 | 375 | 385 | 80,200 |
2019/07/04 | 369 | 377 | 365 | 377 | 91,500 |
2019/07/03 | 370 | 372 | 362 | 365 | 61,300 |
2019/07/02 | 360 | 371 | 359 | 371 | 94,400 |
2019/07/01 | 355 | 361 | 351 | 361 | 64,200 |
2019/06/28 | 351 | 355 | 349 | 351 | 69,000 |
2019/06/27 | 349 | 351 | 346 | 351 | 40,600 |
2019/06/26 | 344 | 348 | 341 | 347 | 40,200 |
2019/06/25 | 340 | 348 | 340 | 348 | 30,000 |
2019/06/24 | 340 | 343 | 338 | 343 | 25,700 |
2019/06/21 | 345 | 345 | 338 | 338 | 79,900 |
2019/06/20 | 343 | 344 | 339 | 343 | 22,200 |
2019/06/19 | 339 | 344 | 339 | 343 | 38,900 |
2019/06/18 | 344 | 344 | 336 | 336 | 43,200 |
2019/06/17 | 346 | 346 | 341 | 342 | 26,500 |
2019/06/14 | 343 | 346 | 340 | 346 | 34,100 |
2019/06/13 | 342 | 343 | 339 | 341 | 35,200 |
2019/06/12 | 347 | 348 | 344 | 345 | 20,000 |
2019/06/11 | 344 | 348 | 344 | 347 | 34,400 |
2019/06/10 | 346 | 347 | 343 | 346 | 30,600 |
2019/06/07 | 340 | 344 | 338 | 341 | 25,900 |
2019/06/06 | 347 | 347 | 339 | 340 | 46,200 |
2019/06/05 | 342 | 349 | 341 | 349 | 47,100 |
2019/06/04 | 334 | 340 | 328 | 340 | 55,700 |
2019/06/03 | 335 | 337 | 332 | 332 | 40,200 |
2019/05/31 | 337 | 339 | 335 | 336 | 43,000 |
2019/05/30 | 341 | 341 | 334 | 336 | 81,700 |
2019/05/29 | 344 | 345 | 342 | 344 | 27,700 |
2019/05/28 | 350 | 353 | 343 | 346 | 51,600 |
2019/05/27 | 348 | 350 | 346 | 350 | 24,900 |
2019/05/24 | 342 | 348 | 342 | 348 | 32,600 |
2019/05/23 | 346 | 350 | 344 | 345 | 30,900 |
2019/05/22 | 346 | 348 | 343 | 346 | 27,900 |
2019/05/21 | 346 | 348 | 343 | 344 | 27,700 |
2019/05/20 | 348 | 349 | 345 | 349 | 30,600 |
2019/05/17 | 346 | 348 | 343 | 348 | 41,000 |
2019/05/16 | 343 | 343 | 339 | 342 | 34,400 |
2019/05/15 | 349 | 349 | 341 | 343 | 48,200 |
2019/05/14 | 351 | 354 | 347 | 349 | 45,400 |
2019/05/13 | 347 | 360 | 346 | 359 | 145,400 |
2019/05/10 | 340 | 349 | 340 | 346 | 76,900 |
2019/05/09 | 344 | 346 | 341 | 342 | 49,000 |
2019/05/08 | 343 | 348 | 342 | 348 | 78,600 |
2019/05/07 | 344 | 348 | 341 | 348 | 77,000 |
2019/04/26 | 344 | 344 | 337 | 341 | 49,900 |
2019/04/25 | 346 | 347 | 340 | 344 | 71,400 |
2019/04/24 | 344 | 347 | 341 | 343 | 52,900 |
2019/04/23 | 341 | 344 | 338 | 344 | 28,900 |
2019/04/22 | 341 | 343 | 338 | 339 | 49,700 |
2019/04/19 | 340 | 345 | 340 | 344 | 28,100 |
2019/04/18 | 343 | 343 | 338 | 341 | 41,400 |
2019/04/17 | 342 | 346 | 340 | 344 | 38,600 |
2019/04/16 | 341 | 343 | 338 | 340 | 28,000 |
2019/04/15 | 341 | 344 | 338 | 343 | 69,600 |
2019/04/12 | 342 | 342 | 337 | 340 | 32,700 |
2019/04/11 | 340 | 343 | 339 | 342 | 28,800 |
2019/04/10 | 341 | 343 | 339 | 341 | 25,500 |
2019/04/09 | 343 | 343 | 340 | 343 | 26,800 |
2019/04/08 | 349 | 349 | 342 | 344 | 25,800 |
2019/04/05 | 343 | 346 | 342 | 345 | 32,000 |
2019/04/04 | 340 | 344 | 339 | 340 | 54,800 |
2019/04/03 | 338 | 345 | 338 | 344 | 49,200 |
2019/04/02 | 348 | 350 | 337 | 340 | 113,500 |
2019/04/01 | 347 | 354 | 346 | 348 | 94,100 |
2019/03/29 | 338 | 343 | 338 | 341 | 61,000 |
2019/03/28 | 345 | 346 | 331 | 338 | 167,700 |
2019/03/27 | 350 | 353 | 345 | 349 | 100,200 |
2019/03/26 | 350 | 358 | 349 | 358 | 210,500 |
2019/03/25 | 353 | 354 | 346 | 347 | 129,600 |
2019/03/22 | 353 | 354 | 349 | 354 | 78,300 |
2019/03/20 | 346 | 351 | 345 | 350 | 57,500 |
2019/03/19 | 352 | 353 | 342 | 344 | 77,100 |
2019/03/18 | 347 | 354 | 344 | 354 | 99,300 |
2019/03/15 | 350 | 353 | 342 | 344 | 90,800 |
2019/03/14 | 353 | 353 | 349 | 351 | 59,200 |
2019/03/13 | 353 | 355 | 348 | 351 | 44,800 |
2019/03/12 | 347 | 354 | 346 | 353 | 96,000 |
2019/03/11 | 345 | 350 | 343 | 347 | 53,700 |
2019/03/08 | 349 | 349 | 343 | 344 | 69,500 |
2019/03/07 | 353 | 353 | 346 | 350 | 71,700 |
2019/03/06 | 357 | 359 | 354 | 356 | 66,100 |
2019/03/05 | 350 | 357 | 350 | 356 | 40,000 |
2019/03/04 | 350 | 355 | 350 | 355 | 57,500 |
2019/03/01 | 344 | 350 | 343 | 349 | 56,100 |
2019/02/28 | 357 | 358 | 346 | 347 | 110,800 |
2019/02/27 | 354 | 357 | 353 | 357 | 86,700 |
2019/02/26 | 350 | 355 | 350 | 354 | 58,900 |
2019/02/25 | 348 | 352 | 346 | 351 | 40,900 |
2019/02/22 | 349 | 349 | 345 | 347 | 41,700 |
2019/02/21 | 350 | 352 | 343 | 351 | 56,700 |
2019/02/20 | 343 | 350 | 341 | 350 | 52,300 |
2019/02/19 | 345 | 345 | 340 | 343 | 56,000 |
2019/02/18 | 343 | 345 | 341 | 345 | 70,600 |
2019/02/15 | 334 | 340 | 333 | 340 | 49,600 |
2019/02/14 | 337 | 338 | 334 | 336 | 95,700 |
2019/02/13 | 344 | 344 | 338 | 338 | 101,500 |
2019/02/12 | 337 | 349 | 337 | 342 | 108,400 |
2019/02/08 | 336 | 339 | 332 | 335 | 86,400 |
2019/02/07 | 343 | 343 | 337 | 340 | 42,800 |
2019/02/06 | 345 | 347 | 340 | 343 | 44,000 |
2019/02/05 | 335 | 343 | 335 | 342 | 43,000 |
2019/02/04 | 336 | 340 | 333 | 336 | 154,800 |
2019/02/01 | 337 | 342 | 337 | 339 | 66,300 |
2019/01/31 | 342 | 345 | 335 | 335 | 139,600 |
2019/01/30 | 346 | 346 | 341 | 341 | 67,800 |
2019/01/29 | 347 | 348 | 341 | 344 | 79,100 |
2019/01/28 | 357 | 357 | 348 | 349 | 79,400 |
2019/01/25 | 350 | 364 | 350 | 356 | 87,500 |
2019/01/24 | 352 | 353 | 348 | 353 | 61,100 |
2019/01/23 | 347 | 351 | 346 | 348 | 57,000 |
2019/01/22 | 355 | 360 | 347 | 351 | 96,100 |
2019/01/21 | 358 | 359 | 355 | 356 | 49,000 |
2019/01/18 | 357 | 358 | 352 | 354 | 60,000 |
2019/01/17 | 357 | 361 | 350 | 354 | 58,000 |
2019/01/16 | 362 | 362 | 353 | 355 | 82,300 |
2019/01/15 | 361 | 365 | 358 | 361 | 76,000 |
2019/01/11 | 371 | 372 | 358 | 362 | 135,200 |
2019/01/10 | 380 | 380 | 370 | 370 | 109,700 |
2019/01/09 | 380 | 383 | 369 | 380 | 164,900 |
2019/01/08 | 365 | 378 | 362 | 374 | 206,700 |
2019/01/07 | 349 | 360 | 347 | 360 | 188,000 |
2019/01/04 | 333 | 340 | 323 | 336 | 171,600 |