平河ヒューテック(5821)の株価時系列情報
平河ヒューテック(5821)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 |
|---|---|---|---|---|---|
| 2024/04/16 | 1,316 | 1,319 | 1,308 | 1,311 | 34,700 |
| 2024/04/15 | 1,312 | 1,323 | 1,308 | 1,320 | 17,200 |
| 2024/04/12 | 1,301 | 1,335 | 1,301 | 1,333 | 51,300 |
| 2024/04/11 | 1,292 | 1,305 | 1,292 | 1,301 | 14,100 |
| 2024/04/10 | 1,312 | 1,323 | 1,304 | 1,304 | 19,700 |
| 2024/04/09 | 1,304 | 1,314 | 1,298 | 1,314 | 26,300 |
| 2024/04/08 | 1,305 | 1,314 | 1,299 | 1,306 | 49,100 |
| 2024/04/05 | 1,291 | 1,308 | 1,290 | 1,305 | 21,900 |
| 2024/04/04 | 1,306 | 1,320 | 1,301 | 1,301 | 35,400 |
| 2024/04/03 | 1,300 | 1,327 | 1,293 | 1,306 | 51,400 |
| 2024/04/02 | 1,321 | 1,322 | 1,294 | 1,310 | 61,400 |
| 2024/04/01 | 1,345 | 1,354 | 1,322 | 1,322 | 57,200 |
| 2024/03/29 | 1,341 | 1,360 | 1,336 | 1,345 | 69,800 |
| 2024/03/28 | 1,374 | 1,377 | 1,344 | 1,345 | 235,700 |
| 2024/03/27 | 1,416 | 1,426 | 1,416 | 1,421 | 163,900 |
| 2024/03/26 | 1,404 | 1,416 | 1,399 | 1,412 | 56,300 |
| 2024/03/25 | 1,411 | 1,423 | 1,400 | 1,411 | 75,700 |
| 2024/03/22 | 1,431 | 1,431 | 1,418 | 1,422 | 31,900 |
| 2024/03/21 | 1,430 | 1,431 | 1,419 | 1,426 | 48,200 |
| 2024/03/19 | 1,408 | 1,416 | 1,403 | 1,411 | 28,500 |
| 2024/03/18 | 1,404 | 1,416 | 1,401 | 1,416 | 28,800 |
| 2024/03/15 | 1,370 | 1,404 | 1,366 | 1,397 | 39,200 |
| 2024/03/14 | 1,351 | 1,366 | 1,347 | 1,366 | 46,000 |
| 2024/03/13 | 1,360 | 1,372 | 1,343 | 1,351 | 45,600 |
| 2024/03/12 | 1,331 | 1,353 | 1,320 | 1,353 | 55,300 |
| 2024/03/11 | 1,339 | 1,350 | 1,332 | 1,346 | 56,300 |
| 2024/03/08 | 1,330 | 1,357 | 1,330 | 1,352 | 139,200 |
| 2024/03/07 | 1,352 | 1,355 | 1,325 | 1,333 | 144,300 |
| 2024/03/06 | 1,350 | 1,353 | 1,344 | 1,350 | 98,800 |
| 2024/03/05 | 1,332 | 1,353 | 1,332 | 1,353 | 92,700 |
| 2024/03/04 | 1,341 | 1,344 | 1,335 | 1,336 | 50,000 |
| 2024/03/01 | 1,336 | 1,341 | 1,328 | 1,340 | 51,600 |
| 2024/02/29 | 1,353 | 1,353 | 1,335 | 1,339 | 59,200 |
| 2024/02/28 | 1,337 | 1,359 | 1,337 | 1,348 | 63,700 |
| 2024/02/27 | 1,319 | 1,345 | 1,319 | 1,332 | 63,200 |
| 2024/02/26 | 1,320 | 1,320 | 1,307 | 1,311 | 37,900 |
| 2024/02/22 | 1,303 | 1,314 | 1,299 | 1,314 | 44,400 |
| 2024/02/21 | 1,311 | 1,318 | 1,289 | 1,305 | 76,200 |
| 2024/02/20 | 1,336 | 1,350 | 1,318 | 1,318 | 45,700 |
| 2024/02/19 | 1,341 | 1,358 | 1,330 | 1,358 | 66,000 |
| 2024/02/16 | 1,357 | 1,372 | 1,340 | 1,340 | 56,100 |
| 2024/02/15 | 1,383 | 1,387 | 1,350 | 1,353 | 54,400 |
| 2024/02/14 | 1,382 | 1,389 | 1,374 | 1,379 | 41,200 |
| 2024/02/13 | 1,377 | 1,395 | 1,364 | 1,394 | 91,600 |
| 2024/02/09 | 1,360 | 1,373 | 1,353 | 1,367 | 67,900 |
| 2024/02/08 | 1,363 | 1,372 | 1,352 | 1,366 | 74,600 |
| 2024/02/07 | 1,379 | 1,387 | 1,365 | 1,366 | 56,800 |
| 2024/02/06 | 1,355 | 1,381 | 1,355 | 1,372 | 54,800 |
| 2024/02/05 | 1,371 | 1,377 | 1,345 | 1,373 | 108,700 |
| 2024/02/02 | 1,398 | 1,400 | 1,371 | 1,392 | 69,800 |
| 2024/02/01 | 1,394 | 1,404 | 1,393 | 1,398 | 39,300 |
| 2024/01/31 | 1,390 | 1,409 | 1,386 | 1,409 | 32,600 |
| 2024/01/30 | 1,408 | 1,411 | 1,395 | 1,399 | 33,700 |
| 2024/01/29 | 1,395 | 1,405 | 1,395 | 1,401 | 37,900 |
| 2024/01/26 | 1,407 | 1,413 | 1,397 | 1,397 | 39,200 |
| 2024/01/25 | 1,392 | 1,414 | 1,392 | 1,414 | 38,900 |
| 2024/01/24 | 1,402 | 1,408 | 1,394 | 1,396 | 29,000 |
| 2024/01/23 | 1,406 | 1,410 | 1,400 | 1,400 | 24,700 |
| 2024/01/22 | 1,389 | 1,405 | 1,389 | 1,400 | 39,900 |
| 2024/01/19 | 1,403 | 1,403 | 1,379 | 1,383 | 58,600 |
| 2024/01/18 | 1,376 | 1,395 | 1,376 | 1,386 | 26,300 |
| 2024/01/17 | 1,392 | 1,400 | 1,381 | 1,381 | 33,000 |
| 2024/01/16 | 1,390 | 1,393 | 1,374 | 1,381 | 34,100 |
| 2024/01/15 | 1,373 | 1,395 | 1,373 | 1,386 | 47,700 |
| 2024/01/12 | 1,380 | 1,389 | 1,370 | 1,373 | 31,300 |
| 2024/01/11 | 1,392 | 1,392 | 1,377 | 1,385 | 43,400 |
| 2024/01/10 | 1,361 | 1,375 | 1,351 | 1,365 | 44,300 |
| 2024/01/09 | 1,374 | 1,374 | 1,357 | 1,364 | 52,000 |
| 2024/01/05 | 1,349 | 1,359 | 1,344 | 1,351 | 47,200 |
| 2024/01/04 | 1,332 | 1,344 | 1,310 | 1,344 | 52,200 |
| 2023/12/29 | 1,305 | 1,329 | 1,305 | 1,323 | 42,200 |
| 2023/12/28 | 1,300 | 1,320 | 1,298 | 1,315 | 32,000 |
| 2023/12/27 | 1,279 | 1,308 | 1,279 | 1,308 | 38,700 |
| 2023/12/26 | 1,250 | 1,282 | 1,250 | 1,279 | 41,100 |
| 2023/12/25 | 1,268 | 1,268 | 1,248 | 1,249 | 29,300 |
| 2023/12/22 | 1,250 | 1,273 | 1,246 | 1,253 | 42,200 |
| 2023/12/21 | 1,247 | 1,260 | 1,235 | 1,249 | 39,100 |
| 2023/12/20 | 1,250 | 1,267 | 1,245 | 1,256 | 31,000 |
| 2023/12/19 | 1,236 | 1,236 | 1,207 | 1,228 | 88,200 |
| 2023/12/18 | 1,246 | 1,249 | 1,213 | 1,223 | 110,900 |
| 2023/12/15 | 1,253 | 1,274 | 1,247 | 1,271 | 39,600 |
| 2023/12/14 | 1,291 | 1,293 | 1,232 | 1,232 | 68,400 |
| 2023/12/13 | 1,311 | 1,313 | 1,290 | 1,290 | 50,700 |
| 2023/12/12 | 1,337 | 1,337 | 1,307 | 1,311 | 31,300 |
| 2023/12/11 | 1,330 | 1,337 | 1,315 | 1,326 | 43,100 |
| 2023/12/08 | 1,344 | 1,344 | 1,313 | 1,316 | 48,200 |
| 2023/12/07 | 1,346 | 1,350 | 1,336 | 1,338 | 23,400 |
| 2023/12/06 | 1,342 | 1,360 | 1,333 | 1,354 | 36,600 |
| 2023/12/05 | 1,335 | 1,355 | 1,333 | 1,335 | 26,700 |
| 2023/12/04 | 1,363 | 1,363 | 1,321 | 1,337 | 60,400 |
| 2023/12/01 | 1,370 | 1,374 | 1,357 | 1,363 | 22,400 |
| 2023/11/30 | 1,340 | 1,366 | 1,319 | 1,364 | 60,500 |
| 2023/11/29 | 1,346 | 1,357 | 1,335 | 1,346 | 43,100 |
| 2023/11/28 | 1,365 | 1,370 | 1,342 | 1,354 | 40,400 |
| 2023/11/27 | 1,380 | 1,380 | 1,363 | 1,366 | 32,500 |
| 2023/11/24 | 1,378 | 1,392 | 1,374 | 1,374 | 18,200 |
| 2023/11/22 | 1,378 | 1,392 | 1,373 | 1,373 | 16,100 |
| 2023/11/21 | 1,383 | 1,396 | 1,364 | 1,382 | 29,600 |
| 2023/11/20 | 1,408 | 1,417 | 1,382 | 1,382 | 29,500 |
| 2023/11/17 | 1,401 | 1,416 | 1,401 | 1,415 | 14,400 |
| 2023/11/16 | 1,417 | 1,421 | 1,399 | 1,405 | 16,700 |
| 2023/11/15 | 1,424 | 1,432 | 1,413 | 1,419 | 10,700 |
| 2023/11/14 | 1,424 | 1,426 | 1,412 | 1,412 | 8,200 |
| 2023/11/13 | 1,430 | 1,430 | 1,406 | 1,416 | 9,900 |
| 2023/11/10 | 1,423 | 1,433 | 1,410 | 1,427 | 18,800 |
| 2023/11/09 | 1,436 | 1,436 | 1,413 | 1,424 | 10,600 |
| 2023/11/08 | 1,463 | 1,463 | 1,406 | 1,406 | 22,800 |
| 2023/11/07 | 1,464 | 1,470 | 1,445 | 1,454 | 21,300 |
| 2023/11/06 | 1,438 | 1,473 | 1,407 | 1,464 | 75,600 |
| 2023/11/02 | 1,481 | 1,508 | 1,481 | 1,508 | 52,300 |
| 2023/11/01 | 1,447 | 1,481 | 1,447 | 1,476 | 43,700 |
| 2023/10/31 | 1,416 | 1,435 | 1,401 | 1,434 | 43,800 |
| 2023/10/30 | 1,480 | 1,480 | 1,393 | 1,417 | 176,000 |
| 2023/10/27 | 1,452 | 1,491 | 1,450 | 1,490 | 60,600 |
| 2023/10/26 | 1,442 | 1,458 | 1,430 | 1,450 | 51,000 |
| 2023/10/25 | 1,448 | 1,457 | 1,442 | 1,442 | 26,500 |
| 2023/10/24 | 1,443 | 1,451 | 1,408 | 1,436 | 38,100 |
| 2023/10/23 | 1,455 | 1,463 | 1,447 | 1,449 | 28,800 |
| 2023/10/20 | 1,439 | 1,462 | 1,439 | 1,455 | 25,800 |
| 2023/10/19 | 1,444 | 1,452 | 1,432 | 1,450 | 33,900 |
| 2023/10/18 | 1,467 | 1,477 | 1,432 | 1,456 | 42,700 |
| 2023/10/17 | 1,439 | 1,464 | 1,439 | 1,455 | 40,200 |
| 2023/10/16 | 1,419 | 1,436 | 1,411 | 1,431 | 48,600 |
| 2023/10/13 | 1,441 | 1,448 | 1,434 | 1,444 | 21,200 |
| 2023/10/12 | 1,436 | 1,451 | 1,424 | 1,449 | 22,300 |
| 2023/10/11 | 1,424 | 1,430 | 1,414 | 1,420 | 61,000 |
| 2023/10/10 | 1,405 | 1,434 | 1,405 | 1,432 | 28,700 |
| 2023/10/06 | 1,381 | 1,396 | 1,380 | 1,385 | 15,000 |
| 2023/10/05 | 1,350 | 1,383 | 1,350 | 1,380 | 21,100 |
| 2023/10/04 | 1,377 | 1,378 | 1,353 | 1,354 | 45,000 |
| 2023/10/03 | 1,413 | 1,414 | 1,386 | 1,386 | 23,200 |
| 2023/10/02 | 1,415 | 1,444 | 1,414 | 1,414 | 21,900 |
| 2023/09/29 | 1,419 | 1,437 | 1,408 | 1,415 | 22,700 |
| 2023/09/28 | 1,425 | 1,434 | 1,408 | 1,416 | 39,700 |
| 2023/09/27 | 1,452 | 1,453 | 1,425 | 1,449 | 75,600 |
| 2023/09/26 | 1,468 | 1,473 | 1,460 | 1,471 | 20,800 |
| 2023/09/25 | 1,461 | 1,467 | 1,456 | 1,467 | 11,900 |
| 2023/09/22 | 1,447 | 1,463 | 1,432 | 1,450 | 24,200 |
| 2023/09/21 | 1,459 | 1,469 | 1,455 | 1,455 | 17,300 |
| 2023/09/20 | 1,466 | 1,466 | 1,448 | 1,456 | 39,800 |
| 2023/09/19 | 1,476 | 1,478 | 1,451 | 1,466 | 29,200 |
| 2023/09/15 | 1,446 | 1,496 | 1,446 | 1,476 | 59,200 |
| 2023/09/14 | 1,444 | 1,455 | 1,442 | 1,444 | 26,500 |
| 2023/09/13 | 1,465 | 1,474 | 1,444 | 1,444 | 51,100 |
| 2023/09/12 | 1,465 | 1,478 | 1,459 | 1,466 | 20,600 |
| 2023/09/11 | 1,485 | 1,493 | 1,460 | 1,464 | 25,000 |
| 2023/09/08 | 1,481 | 1,499 | 1,481 | 1,485 | 29,600 |
| 2023/09/07 | 1,531 | 1,531 | 1,512 | 1,514 | 19,300 |
| 2023/09/06 | 1,528 | 1,542 | 1,527 | 1,538 | 19,000 |
| 2023/09/05 | 1,513 | 1,525 | 1,503 | 1,523 | 16,100 |
| 2023/09/04 | 1,505 | 1,522 | 1,487 | 1,500 | 34,700 |
| 2023/09/01 | 1,499 | 1,505 | 1,488 | 1,505 | 16,700 |
| 2023/08/31 | 1,500 | 1,502 | 1,490 | 1,494 | 33,700 |
| 2023/08/30 | 1,500 | 1,503 | 1,457 | 1,477 | 64,100 |
| 2023/08/29 | 1,502 | 1,531 | 1,494 | 1,496 | 26,900 |
| 2023/08/28 | 1,492 | 1,504 | 1,487 | 1,499 | 20,400 |
| 2023/08/25 | 1,480 | 1,497 | 1,476 | 1,492 | 22,900 |
| 2023/08/24 | 1,481 | 1,512 | 1,478 | 1,482 | 31,500 |
| 2023/08/23 | 1,498 | 1,498 | 1,454 | 1,472 | 56,100 |
| 2023/08/22 | 1,484 | 1,503 | 1,484 | 1,499 | 13,600 |
| 2023/08/21 | 1,500 | 1,512 | 1,479 | 1,479 | 15,000 |
| 2023/08/18 | 1,534 | 1,534 | 1,501 | 1,501 | 27,800 |
| 2023/08/17 | 1,540 | 1,542 | 1,510 | 1,536 | 14,600 |
| 2023/08/16 | 1,590 | 1,590 | 1,509 | 1,534 | 73,300 |
| 2023/08/15 | 1,592 | 1,625 | 1,588 | 1,615 | 19,900 |
| 2023/08/14 | 1,590 | 1,621 | 1,590 | 1,592 | 31,000 |
| 2023/08/10 | 1,575 | 1,586 | 1,558 | 1,578 | 22,500 |
| 2023/08/09 | 1,571 | 1,574 | 1,552 | 1,564 | 16,000 |
| 2023/08/08 | 1,575 | 1,577 | 1,554 | 1,555 | 20,300 |
| 2023/08/07 | 1,572 | 1,593 | 1,559 | 1,576 | 14,400 |
| 2023/08/04 | 1,548 | 1,595 | 1,548 | 1,575 | 26,600 |
| 2023/08/03 | 1,642 | 1,656 | 1,553 | 1,556 | 72,100 |
| 2023/08/02 | 1,625 | 1,682 | 1,523 | 1,676 | 114,800 |
| 2023/08/01 | 1,780 | 1,780 | 1,686 | 1,702 | 48,500 |
| 2023/07/31 | 1,752 | 1,780 | 1,752 | 1,766 | 25,400 |
| 2023/07/28 | 1,720 | 1,724 | 1,699 | 1,724 | 17,300 |
| 2023/07/27 | 1,708 | 1,744 | 1,683 | 1,730 | 24,500 |
| 2023/07/26 | 1,698 | 1,719 | 1,697 | 1,703 | 19,900 |
| 2023/07/25 | 1,670 | 1,701 | 1,668 | 1,693 | 28,500 |
| 2023/07/24 | 1,648 | 1,661 | 1,639 | 1,651 | 24,600 |
| 2023/07/21 | 1,651 | 1,665 | 1,635 | 1,636 | 22,400 |
| 2023/07/20 | 1,659 | 1,659 | 1,633 | 1,651 | 32,900 |
| 2023/07/19 | 1,619 | 1,659 | 1,617 | 1,659 | 41,800 |
| 2023/07/18 | 1,575 | 1,608 | 1,570 | 1,608 | 22,600 |
| 2023/07/14 | 1,564 | 1,566 | 1,541 | 1,562 | 15,300 |
| 2023/07/13 | 1,540 | 1,563 | 1,539 | 1,561 | 12,600 |
| 2023/07/12 | 1,579 | 1,579 | 1,540 | 1,540 | 18,300 |
| 2023/07/11 | 1,591 | 1,601 | 1,564 | 1,564 | 23,700 |
| 2023/07/10 | 1,574 | 1,592 | 1,562 | 1,571 | 32,300 |
| 2023/07/07 | 1,562 | 1,584 | 1,546 | 1,563 | 28,700 |
| 2023/07/06 | 1,565 | 1,592 | 1,555 | 1,562 | 29,600 |
| 2023/07/05 | 1,581 | 1,586 | 1,550 | 1,565 | 33,900 |
| 2023/07/04 | 1,605 | 1,610 | 1,587 | 1,603 | 26,600 |
| 2023/07/03 | 1,596 | 1,622 | 1,596 | 1,605 | 25,000 |
| 2023/06/30 | 1,581 | 1,591 | 1,569 | 1,587 | 30,700 |
| 2023/06/29 | 1,593 | 1,635 | 1,572 | 1,583 | 27,500 |
| 2023/06/28 | 1,560 | 1,590 | 1,560 | 1,590 | 33,600 |
| 2023/06/27 | 1,519 | 1,546 | 1,510 | 1,545 | 30,000 |
| 2023/06/26 | 1,494 | 1,528 | 1,463 | 1,520 | 24,400 |
| 2023/06/23 | 1,513 | 1,526 | 1,489 | 1,494 | 49,000 |