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

ヒラキ(3059)の株価時系列情報

ヒラキ(3059)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
2024/04/23 981 983 981 981 2,100
2024/04/22 981 984 980 981 6,200
2024/04/19 985 985 983 984 2,500
2024/04/18 985 986 984 985 2,000
2024/04/17 987 987 985 985 1,100
2024/04/16 987 987 985 985 1,700
2024/04/15 987 987 985 987 2,000
2024/04/12 987 987 985 986 4,300
2024/04/11 988 988 986 987 4,200
2024/04/10 989 989 988 988 4,500
2024/04/09 990 991 988 988 10,700
2024/04/08 990 991 990 991 2,600
2024/04/05 991 991 990 990 3,100
2024/04/04 991 991 990 991 3,300
2024/04/03 990 991 990 991 2,300
2024/04/02 992 992 990 991 2,400
2024/04/01 993 994 991 991 5,400
2024/03/29 993 995 991 992 4,400
2024/03/28 983 995 983 994 22,900
2024/03/27 1,005 1,008 1,002 1,002 65,500
2024/03/26 1,006 1,007 1,004 1,004 14,900
2024/03/25 1,005 1,007 1,004 1,006 10,100
2024/03/22 1,005 1,006 1,004 1,005 4,300
2024/03/21 1,004 1,005 1,004 1,005 5,000
2024/03/19 1,003 1,004 1,003 1,004 1,400
2024/03/18 1,003 1,004 1,002 1,004 3,800
2024/03/15 1,003 1,004 1,002 1,003 2,300
2024/03/14 1,002 1,004 1,002 1,003 3,700
2024/03/13 1,003 1,005 1,002 1,004 3,100
2024/03/12 1,003 1,004 1,002 1,003 3,300
2024/03/11 1,005 1,006 1,004 1,005 3,400
2024/03/08 1,006 1,007 1,005 1,005 1,200
2024/03/07 1,006 1,007 1,004 1,006 2,500
2024/03/06 1,005 1,007 1,005 1,006 1,600
2024/03/05 1,008 1,008 1,005 1,007 2,600
2024/03/04 1,009 1,009 1,006 1,009 2,700
2024/03/01 1,006 1,009 1,005 1,009 2,400
2024/02/29 1,005 1,010 1,005 1,009 2,600
2024/02/28 1,008 1,010 1,008 1,009 2,800
2024/02/27 1,007 1,008 1,005 1,008 1,500
2024/02/26 1,004 1,007 1,003 1,007 1,100
2024/02/22 1,001 1,004 1,001 1,004 4,100
2024/02/21 1,003 1,003 1,001 1,002 1,500
2024/02/20 1,003 1,008 1,001 1,003 2,900
2024/02/19 1,003 1,006 1,003 1,003 1,200
2024/02/16 1,002 1,006 1,002 1,003 1,100
2024/02/15 1,004 1,004 1,002 1,004 1,500
2024/02/14 1,010 1,010 999 1,004 9,800
2024/02/13 1,015 1,015 1,010 1,010 4,100
2024/02/09 1,011 1,015 1,006 1,015 3,600
2024/02/08 1,004 1,011 1,003 1,011 7,600
2024/02/07 1,006 1,006 1,004 1,004 1,800
2024/02/06 1,006 1,006 1,005 1,006 1,100
2024/02/05 1,004 1,005 1,004 1,004 1,200
2024/02/02 1,004 1,005 1,003 1,004 1,000
2024/02/01 1,004 1,005 1,003 1,004 1,100
2024/01/31 1,004 1,005 1,002 1,004 800
2024/01/30 1,003 1,005 1,003 1,005 1,100
2024/01/29 1,004 1,005 1,003 1,004 2,300
2024/01/26 1,004 1,005 1,003 1,004 2,100
2024/01/25 1,002 1,003 1,001 1,003 1,700
2024/01/24 1,002 1,002 1,001 1,001 1,600
2024/01/23 1,001 1,002 1,001 1,001 900
2024/01/22 1,001 1,001 1,000 1,001 2,700
2024/01/19 1,001 1,002 1,000 1,000 1,700
2024/01/18 1,002 1,002 1,000 1,001 3,000
2024/01/17 1,002 1,003 1,001 1,003 1,200
2024/01/16 1,003 1,004 1,001 1,002 2,800
2024/01/15 1,003 1,003 1,001 1,003 2,500
2024/01/12 1,002 1,002 1,000 1,001 2,000
2024/01/11 1,002 1,002 1,001 1,002 1,900
2024/01/10 999 1,001 999 1,000 1,100
2024/01/09 1,000 1,001 998 1,000 5,500
2024/01/05 1,002 1,004 997 1,001 7,900
2024/01/04 1,002 1,005 1,001 1,005 4,500
2023/12/29 1,001 1,001 1,000 1,001 1,500
2023/12/28 1,000 1,000 998 1,000 4,700
2023/12/27 1,000 1,000 998 1,000 6,400
2023/12/26 1,000 1,000 998 999 1,800
2023/12/25 1,000 1,000 998 1,000 3,400
2023/12/22 999 999 998 998 1,500
2023/12/21 998 999 998 999 900
2023/12/20 999 999 998 998 2,100
2023/12/19 1,000 1,000 999 999 1,000
2023/12/18 999 1,000 998 1,000 2,400
2023/12/15 1,000 1,000 999 1,000 4,300
2023/12/14 998 1,000 998 1,000 1,500
2023/12/13 999 999 998 998 1,200
2023/12/12 999 1,000 998 998 2,100
2023/12/11 1,000 1,000 998 999 3,000
2023/12/08 998 999 997 998 2,000
2023/12/07 998 999 998 998 1,200
2023/12/06 997 999 997 999 1,300
2023/12/05 997 998 997 997 1,400
2023/12/04 997 998 997 997 2,000
2023/12/01 996 998 996 997 3,000
2023/11/30 997 998 996 998 2,000
2023/11/29 998 998 997 998 1,700
2023/11/28 998 998 997 997 2,400
2023/11/27 997 998 996 998 3,600
2023/11/24 997 997 996 997 1,700
2023/11/22 997 998 996 997 4,000
2023/11/21 996 997 996 996 3,500
2023/11/20 998 998 996 997 4,300
2023/11/17 998 998 997 998 3,200
2023/11/16 998 998 997 998 3,400
2023/11/15 998 999 997 998 3,000
2023/11/14 998 999 998 998 3,200
2023/11/13 1,000 1,000 998 998 2,400
2023/11/10 999 1,000 998 1,000 3,000
2023/11/09 999 1,000 999 999 2,400
2023/11/08 1,001 1,002 1,000 1,002 1,300
2023/11/07 1,000 1,001 1,000 1,001 900
2023/11/06 1,000 1,000 999 1,000 1,100
2023/11/02 1,001 1,001 999 1,000 800
2023/11/01 1,000 1,001 999 1,001 400
2023/10/31 1,000 1,001 999 1,001 600
2023/10/30 1,001 1,001 999 1,000 2,400
2023/10/27 1,000 1,000 999 1,000 1,900
2023/10/26 999 1,000 999 1,000 600
2023/10/25 1,000 1,000 998 999 1,700
2023/10/24 1,000 1,000 998 1,000 1,300
2023/10/23 1,000 1,000 999 999 1,200
2023/10/20 1,001 1,001 998 999 2,200
2023/10/19 1,000 1,001 999 1,001 1,000
2023/10/18 999 1,000 999 1,000 900
2023/10/17 1,000 1,000 998 999 2,900
2023/10/16 1,000 1,001 999 1,000 2,100
2023/10/13 1,001 1,001 1,000 1,000 2,000
2023/10/12 1,001 1,001 1,000 1,001 1,000
2023/10/11 1,000 1,001 1,000 1,000 1,000
2023/10/10 1,000 1,001 1,000 1,000 600
2023/10/06 1,000 1,003 1,000 1,000 2,300
2023/10/05 1,001 1,003 1,000 1,000 700
2023/10/04 1,001 1,005 1,000 1,004 1,600
2023/10/03 1,002 1,005 1,001 1,005 1,100
2023/10/02 1,002 1,002 1,001 1,002 1,200
2023/09/29 1,003 1,003 1,002 1,003 800
2023/09/28 1,002 1,005 1,001 1,005 2,500
2023/09/27 1,004 1,006 1,002 1,002 2,200
2023/09/26 1,002 1,005 1,002 1,004 3,600
2023/09/25 1,001 1,002 1,001 1,002 300
2023/09/22 1,004 1,004 1,000 1,001 1,900
2023/09/21 1,001 1,003 1,001 1,001 1,100
2023/09/20 1,001 1,004 1,000 1,000 2,700
2023/09/19 1,002 1,002 1,001 1,001 900
2023/09/15 1,002 1,003 1,001 1,001 1,500
2023/09/14 1,002 1,002 1,000 1,002 1,700
2023/09/13 1,004 1,004 1,002 1,002 2,000
2023/09/12 1,003 1,003 1,002 1,002 900
2023/09/11 1,001 1,003 1,001 1,003 1,300
2023/09/08 1,001 1,005 1,001 1,003 900
2023/09/07 1,004 1,004 1,000 1,001 2,000
2023/09/06 1,000 1,004 1,000 1,004 2,400
2023/09/05 1,000 1,003 1,000 1,003 2,800
2023/09/04 1,004 1,004 1,000 1,001 900
2023/09/01 1,000 1,002 999 1,000 1,800
2023/08/31 999 1,002 999 1,000 1,700
2023/08/30 1,000 1,000 999 999 1,800
2023/08/29 1,001 1,001 1,000 1,000 1,100
2023/08/28 1,001 1,001 1,000 1,001 1,900
2023/08/25 1,000 1,001 999 1,001 1,700
2023/08/24 1,000 1,000 999 999 800
2023/08/23 999 1,000 998 999 1,000
2023/08/22 997 999 996 999 1,400
2023/08/21 997 997 996 997 2,600
2023/08/18 996 998 996 998 700
2023/08/17 998 999 996 998 800
2023/08/16 999 999 995 996 6,300
2023/08/15 999 1,000 999 1,000 400
2023/08/14 999 1,000 999 1,000 2,700
2023/08/10 1,002 1,002 999 1,000 2,600
2023/08/09 999 1,000 999 1,000 500
2023/08/08 999 999 998 999 1,500
2023/08/07 997 1,001 997 999 5,500
2023/08/04 1,005 1,007 1,000 1,000 2,500
2023/08/03 1,000 1,002 999 999 1,200
2023/08/02 1,000 1,000 999 999 400
2023/08/01 1,000 1,001 999 1,000 1,000
2023/07/31 1,001 1,001 1,000 1,000 400
2023/07/28 1,000 1,004 1,000 1,004 4,200
2023/07/27 1,001 1,005 1,001 1,005 1,000
2023/07/26 1,000 1,004 1,000 1,001 1,200
2023/07/25 1,000 1,003 999 1,001 2,200
2023/07/24 1,000 1,002 998 1,001 7,500
2023/07/21 999 1,000 999 1,000 800
2023/07/20 999 1,000 999 999 800
2023/07/19 999 1,002 999 999 3,000
2023/07/18 999 1,000 999 1,000 1,700
2023/07/14 999 1,000 999 999 700
2023/07/13 1,008 1,008 999 999 1,800
2023/07/12 1,000 1,004 1,000 1,003 900
2023/07/11 1,003 1,005 1,000 1,005 3,700
2023/07/10 999 1,000 999 1,000 1,100
2023/07/07 1,000 1,000 999 999 600
2023/07/06 1,000 1,000 999 1,000 1,000
2023/07/05 999 1,000 999 999 1,000
2023/07/04 1,000 1,002 998 998 2,400
2023/07/03 1,000 1,002 1,000 1,000 900
2023/06/30 1,000 1,001 999 999 1,100

このページの先頭へ