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 |
---|---|---|---|---|---|
2022/12/30 | 180 | 184 | 180 | 183 | 150,000 |
2022/12/29 | 180 | 180 | 178 | 180 | 72,900 |
2022/12/28 | 179 | 180 | 178 | 180 | 272,300 |
2022/12/27 | 180 | 182 | 180 | 181 | 137,300 |
2022/12/26 | 180 | 181 | 179 | 180 | 106,400 |
2022/12/23 | 181 | 182 | 180 | 180 | 52,700 |
2022/12/22 | 181 | 183 | 180 | 183 | 111,000 |
2022/12/21 | 180 | 182 | 178 | 180 | 253,700 |
2022/12/20 | 185 | 186 | 179 | 180 | 467,100 |
2022/12/19 | 185 | 186 | 183 | 185 | 144,700 |
2022/12/16 | 189 | 189 | 185 | 185 | 66,700 |
2022/12/15 | 185 | 189 | 185 | 189 | 71,900 |
2022/12/14 | 187 | 188 | 185 | 185 | 68,500 |
2022/12/13 | 185 | 188 | 185 | 187 | 74,500 |
2022/12/12 | 185 | 189 | 183 | 187 | 131,000 |
2022/12/09 | 184 | 185 | 182 | 185 | 116,100 |
2022/12/08 | 184 | 184 | 182 | 183 | 128,400 |
2022/12/07 | 184 | 185 | 183 | 184 | 77,700 |
2022/12/06 | 184 | 184 | 182 | 183 | 80,700 |
2022/12/05 | 185 | 185 | 184 | 184 | 149,000 |
2022/12/02 | 187 | 187 | 185 | 185 | 70,900 |
2022/12/01 | 186 | 187 | 185 | 187 | 151,200 |
2022/11/30 | 189 | 189 | 186 | 186 | 106,800 |
2022/11/29 | 190 | 190 | 187 | 189 | 183,100 |
2022/11/28 | 189 | 190 | 188 | 190 | 83,200 |
2022/11/25 | 190 | 192 | 190 | 190 | 76,200 |
2022/11/24 | 191 | 191 | 189 | 190 | 91,200 |
2022/11/22 | 189 | 191 | 189 | 190 | 128,000 |
2022/11/21 | 192 | 192 | 190 | 190 | 33,100 |
2022/11/18 | 193 | 193 | 191 | 191 | 99,700 |
2022/11/17 | 187 | 194 | 187 | 194 | 211,800 |
2022/11/16 | 188 | 189 | 185 | 187 | 248,100 |
2022/11/15 | 187 | 190 | 186 | 188 | 143,400 |
2022/11/14 | 192 | 192 | 187 | 187 | 332,000 |
2022/11/11 | 190 | 192 | 189 | 192 | 184,900 |
2022/11/10 | 191 | 192 | 189 | 190 | 167,500 |
2022/11/09 | 193 | 194 | 191 | 194 | 95,000 |
2022/11/08 | 195 | 195 | 192 | 193 | 111,200 |
2022/11/07 | 193 | 195 | 191 | 195 | 105,200 |
2022/11/04 | 192 | 195 | 191 | 191 | 72,000 |
2022/11/02 | 192 | 193 | 191 | 193 | 76,500 |
2022/11/01 | 193 | 194 | 191 | 193 | 86,600 |
2022/10/31 | 193 | 194 | 192 | 193 | 100,800 |
2022/10/28 | 194 | 197 | 192 | 192 | 308,000 |
2022/10/27 | 191 | 196 | 191 | 196 | 154,600 |
2022/10/26 | 195 | 196 | 190 | 191 | 170,800 |
2022/10/25 | 194 | 196 | 192 | 193 | 94,200 |
2022/10/24 | 200 | 200 | 190 | 194 | 205,100 |
2022/10/21 | 198 | 199 | 197 | 198 | 121,400 |
2022/10/20 | 198 | 201 | 197 | 199 | 177,200 |
2022/10/19 | 203 | 203 | 198 | 199 | 247,100 |
2022/10/18 | 200 | 207 | 200 | 201 | 573,600 |
2022/10/17 | 191 | 202 | 191 | 199 | 658,800 |
2022/10/14 | 189 | 192 | 188 | 191 | 186,200 |
2022/10/13 | 190 | 190 | 184 | 186 | 179,100 |
2022/10/12 | 190 | 191 | 188 | 189 | 141,400 |
2022/10/11 | 188 | 192 | 187 | 190 | 299,500 |
2022/10/07 | 186 | 189 | 185 | 188 | 93,900 |
2022/10/06 | 186 | 188 | 186 | 187 | 112,100 |
2022/10/05 | 185 | 187 | 184 | 187 | 84,200 |
2022/10/04 | 184 | 184 | 182 | 183 | 108,200 |
2022/10/03 | 182 | 183 | 179 | 181 | 204,000 |
2022/09/30 | 185 | 188 | 182 | 183 | 195,300 |
2022/09/29 | 184 | 189 | 182 | 185 | 157,200 |
2022/09/28 | 187 | 187 | 181 | 184 | 246,100 |
2022/09/27 | 187 | 187 | 184 | 187 | 99,800 |
2022/09/26 | 188 | 188 | 184 | 184 | 170,800 |
2022/09/22 | 187 | 189 | 185 | 188 | 133,900 |
2022/09/21 | 187 | 188 | 185 | 188 | 122,300 |
2022/09/20 | 190 | 190 | 185 | 188 | 184,000 |
2022/09/16 | 187 | 191 | 186 | 188 | 294,700 |
2022/09/15 | 183 | 186 | 183 | 185 | 217,900 |
2022/09/14 | 183 | 185 | 182 | 183 | 109,700 |
2022/09/13 | 184 | 186 | 183 | 186 | 171,500 |
2022/09/12 | 182 | 184 | 181 | 184 | 150,000 |
2022/09/09 | 180 | 182 | 180 | 181 | 121,200 |
2022/09/08 | 181 | 182 | 180 | 182 | 121,900 |
2022/09/07 | 181 | 182 | 178 | 180 | 152,100 |
2022/09/06 | 182 | 183 | 180 | 182 | 197,900 |
2022/09/05 | 180 | 182 | 180 | 181 | 149,800 |
2022/09/02 | 181 | 182 | 180 | 181 | 193,300 |
2022/09/01 | 184 | 185 | 180 | 180 | 430,900 |
2022/08/31 | 185 | 187 | 184 | 186 | 142,500 |
2022/08/30 | 185 | 187 | 185 | 187 | 78,100 |
2022/08/29 | 186 | 187 | 184 | 185 | 183,700 |
2022/08/26 | 190 | 190 | 187 | 188 | 65,500 |
2022/08/25 | 189 | 189 | 187 | 188 | 61,300 |
2022/08/24 | 188 | 189 | 185 | 187 | 149,300 |
2022/08/23 | 188 | 191 | 187 | 189 | 176,700 |
2022/08/22 | 188 | 189 | 187 | 188 | 45,000 |
2022/08/19 | 189 | 190 | 187 | 188 | 38,800 |
2022/08/18 | 188 | 189 | 187 | 188 | 66,200 |
2022/08/17 | 190 | 190 | 188 | 188 | 91,000 |
2022/08/16 | 190 | 190 | 186 | 188 | 103,700 |
2022/08/15 | 193 | 193 | 188 | 190 | 132,500 |
2022/08/12 | 190 | 192 | 189 | 192 | 305,700 |
2022/08/10 | 187 | 190 | 186 | 189 | 195,600 |
2022/08/09 | 188 | 188 | 184 | 184 | 259,500 |
2022/08/08 | 186 | 189 | 184 | 186 | 366,200 |
2022/08/05 | 189 | 189 | 186 | 186 | 213,100 |
2022/08/04 | 192 | 192 | 188 | 188 | 188,800 |
2022/08/03 | 195 | 195 | 188 | 189 | 401,600 |
2022/08/02 | 196 | 196 | 194 | 194 | 138,200 |
2022/08/01 | 198 | 198 | 196 | 197 | 118,800 |
2022/07/29 | 197 | 198 | 195 | 197 | 94,800 |
2022/07/28 | 197 | 197 | 194 | 197 | 219,900 |
2022/07/27 | 197 | 198 | 196 | 196 | 36,100 |
2022/07/26 | 198 | 198 | 196 | 197 | 47,000 |
2022/07/25 | 196 | 198 | 196 | 198 | 55,800 |
2022/07/22 | 197 | 197 | 195 | 197 | 67,100 |
2022/07/21 | 197 | 197 | 196 | 196 | 28,700 |
2022/07/20 | 197 | 199 | 197 | 197 | 99,100 |
2022/07/19 | 196 | 197 | 194 | 197 | 100,600 |
2022/07/15 | 198 | 198 | 195 | 195 | 61,200 |
2022/07/14 | 197 | 199 | 196 | 197 | 74,400 |
2022/07/13 | 197 | 199 | 197 | 199 | 32,300 |
2022/07/12 | 200 | 200 | 196 | 197 | 84,000 |
2022/07/11 | 198 | 201 | 197 | 200 | 194,000 |
2022/07/08 | 198 | 199 | 196 | 196 | 113,200 |
2022/07/07 | 199 | 199 | 194 | 198 | 139,900 |
2022/07/06 | 199 | 200 | 196 | 198 | 138,600 |
2022/07/05 | 200 | 201 | 199 | 200 | 59,200 |
2022/07/04 | 201 | 201 | 198 | 199 | 108,500 |
2022/07/01 | 201 | 202 | 197 | 199 | 149,800 |
2022/06/30 | 203 | 206 | 200 | 200 | 187,700 |
2022/06/29 | 200 | 203 | 200 | 203 | 100,200 |
2022/06/28 | 201 | 203 | 201 | 201 | 52,400 |
2022/06/27 | 203 | 203 | 199 | 201 | 93,100 |
2022/06/24 | 200 | 203 | 199 | 202 | 97,600 |
2022/06/23 | 197 | 200 | 197 | 199 | 80,800 |
2022/06/22 | 201 | 201 | 197 | 197 | 88,800 |
2022/06/21 | 197 | 202 | 196 | 201 | 147,200 |
2022/06/20 | 200 | 200 | 196 | 196 | 144,500 |
2022/06/17 | 197 | 201 | 195 | 200 | 133,700 |
2022/06/16 | 201 | 202 | 198 | 199 | 129,500 |
2022/06/15 | 199 | 201 | 197 | 199 | 105,600 |
2022/06/14 | 196 | 201 | 195 | 199 | 210,700 |
2022/06/13 | 201 | 203 | 198 | 198 | 197,600 |
2022/06/10 | 207 | 207 | 202 | 203 | 174,700 |
2022/06/09 | 205 | 209 | 204 | 207 | 140,100 |
2022/06/08 | 204 | 207 | 203 | 207 | 103,500 |
2022/06/07 | 212 | 212 | 203 | 203 | 192,700 |
2022/06/06 | 204 | 212 | 202 | 211 | 414,000 |
2022/06/03 | 200 | 202 | 199 | 202 | 80,300 |
2022/06/02 | 203 | 203 | 198 | 200 | 128,300 |
2022/06/01 | 204 | 204 | 201 | 204 | 101,200 |
2022/05/31 | 205 | 205 | 202 | 204 | 95,900 |
2022/05/30 | 203 | 205 | 201 | 205 | 185,300 |
2022/05/27 | 202 | 203 | 199 | 202 | 162,800 |
2022/05/26 | 194 | 203 | 194 | 199 | 217,100 |
2022/05/25 | 200 | 200 | 193 | 194 | 97,900 |
2022/05/24 | 201 | 202 | 198 | 199 | 57,000 |
2022/05/23 | 199 | 202 | 199 | 201 | 129,100 |
2022/05/20 | 194 | 200 | 194 | 199 | 133,100 |
2022/05/19 | 195 | 198 | 193 | 196 | 72,900 |
2022/05/18 | 198 | 198 | 194 | 197 | 98,400 |
2022/05/17 | 195 | 198 | 194 | 198 | 145,900 |
2022/05/16 | 194 | 195 | 192 | 194 | 157,900 |
2022/05/13 | 185 | 192 | 185 | 192 | 162,100 |
2022/05/12 | 186 | 188 | 185 | 185 | 113,700 |
2022/05/11 | 186 | 190 | 186 | 186 | 123,900 |
2022/05/10 | 190 | 190 | 186 | 187 | 170,300 |
2022/05/09 | 194 | 194 | 189 | 190 | 109,700 |
2022/05/06 | 193 | 195 | 187 | 194 | 210,200 |
2022/05/02 | 192 | 194 | 191 | 193 | 108,700 |
2022/04/28 | 192 | 192 | 189 | 192 | 96,700 |
2022/04/27 | 189 | 192 | 187 | 192 | 245,900 |
2022/04/26 | 191 | 192 | 189 | 192 | 75,300 |
2022/04/25 | 192 | 192 | 188 | 190 | 161,400 |
2022/04/22 | 193 | 193 | 191 | 192 | 94,500 |
2022/04/21 | 194 | 195 | 191 | 195 | 136,900 |
2022/04/20 | 194 | 195 | 193 | 193 | 100,600 |
2022/04/19 | 195 | 195 | 191 | 194 | 96,400 |
2022/04/18 | 193 | 196 | 192 | 194 | 79,100 |
2022/04/15 | 195 | 195 | 192 | 193 | 86,500 |
2022/04/14 | 191 | 195 | 191 | 194 | 89,800 |
2022/04/13 | 190 | 191 | 188 | 191 | 103,500 |
2022/04/12 | 188 | 192 | 188 | 190 | 96,600 |
2022/04/11 | 195 | 195 | 189 | 190 | 197,200 |
2022/04/08 | 199 | 199 | 193 | 194 | 157,800 |
2022/04/07 | 199 | 200 | 195 | 198 | 125,600 |
2022/04/06 | 196 | 201 | 196 | 200 | 156,700 |
2022/04/05 | 205 | 205 | 198 | 198 | 168,000 |
2022/04/04 | 204 | 205 | 201 | 203 | 103,500 |
2022/04/01 | 207 | 208 | 202 | 203 | 185,600 |
2022/03/31 | 209 | 215 | 208 | 213 | 406,400 |
2022/03/30 | 202 | 209 | 201 | 209 | 372,600 |
2022/03/29 | 204 | 206 | 201 | 206 | 215,200 |
2022/03/28 | 203 | 204 | 201 | 203 | 82,900 |
2022/03/25 | 204 | 204 | 201 | 203 | 136,200 |
2022/03/24 | 203 | 205 | 202 | 204 | 100,800 |
2022/03/23 | 203 | 206 | 202 | 206 | 206,600 |
2022/03/22 | 207 | 207 | 200 | 202 | 125,600 |
2022/03/18 | 204 | 206 | 202 | 204 | 183,700 |
2022/03/17 | 207 | 208 | 203 | 207 | 190,500 |
2022/03/16 | 205 | 207 | 204 | 207 | 182,900 |
2022/03/15 | 197 | 205 | 197 | 205 | 277,500 |
2022/03/14 | 194 | 201 | 194 | 199 | 296,000 |
2022/03/11 | 195 | 197 | 193 | 193 | 168,400 |
2022/03/10 | 196 | 199 | 195 | 197 | 218,000 |
2022/03/09 | 192 | 195 | 190 | 192 | 166,500 |
2022/03/08 | 191 | 199 | 190 | 192 | 267,200 |
2022/03/07 | 195 | 196 | 191 | 194 | 286,600 |
2022/03/04 | 202 | 203 | 195 | 198 | 276,000 |
2022/03/03 | 205 | 208 | 201 | 203 | 215,800 |
2022/03/02 | 204 | 206 | 201 | 203 | 197,800 |
2022/03/01 | 208 | 209 | 206 | 207 | 107,300 |
2022/02/28 | 210 | 211 | 204 | 207 | 176,500 |
2022/02/25 | 200 | 209 | 200 | 209 | 267,100 |
2022/02/24 | 205 | 205 | 194 | 200 | 303,100 |
2022/02/22 | 209 | 209 | 201 | 204 | 172,200 |
2022/02/21 | 205 | 210 | 202 | 208 | 215,300 |
2022/02/18 | 205 | 208 | 203 | 208 | 139,900 |
2022/02/17 | 203 | 208 | 201 | 207 | 259,900 |
2022/02/16 | 203 | 203 | 199 | 202 | 151,700 |
2022/02/15 | 195 | 202 | 193 | 196 | 328,400 |
2022/02/14 | 195 | 196 | 191 | 195 | 150,500 |
2022/02/10 | 195 | 195 | 192 | 195 | 103,600 |
2022/02/09 | 195 | 195 | 191 | 195 | 121,900 |
2022/02/08 | 190 | 195 | 190 | 195 | 148,700 |
2022/02/07 | 191 | 192 | 189 | 189 | 102,600 |
2022/02/04 | 187 | 191 | 183 | 189 | 158,100 |
2022/02/03 | 190 | 190 | 187 | 187 | 99,000 |
2022/02/02 | 186 | 191 | 186 | 190 | 166,200 |
2022/02/01 | 183 | 187 | 181 | 186 | 117,500 |
2022/01/31 | 181 | 184 | 179 | 183 | 144,500 |
2022/01/28 | 178 | 181 | 177 | 181 | 151,200 |
2022/01/27 | 183 | 183 | 176 | 176 | 204,300 |
2022/01/26 | 180 | 183 | 178 | 183 | 173,500 |
2022/01/25 | 181 | 181 | 177 | 178 | 125,500 |
2022/01/24 | 184 | 184 | 179 | 183 | 103,300 |
2022/01/21 | 178 | 184 | 178 | 184 | 234,000 |
2022/01/20 | 175 | 180 | 174 | 179 | 140,200 |
2022/01/19 | 176 | 179 | 174 | 174 | 169,800 |
2022/01/18 | 178 | 182 | 176 | 177 | 233,800 |
2022/01/17 | 180 | 180 | 174 | 176 | 183,300 |
2022/01/14 | 177 | 178 | 173 | 178 | 323,500 |
2022/01/13 | 184 | 185 | 178 | 178 | 174,400 |
2022/01/12 | 180 | 187 | 180 | 185 | 301,100 |
2022/01/11 | 181 | 181 | 175 | 178 | 367,700 |
2022/01/07 | 180 | 184 | 174 | 176 | 389,900 |
2022/01/06 | 185 | 185 | 178 | 179 | 440,800 |
2022/01/05 | 188 | 191 | 184 | 186 | 350,500 |
2022/01/04 | 191 | 191 | 188 | 189 | 280,100 |