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

ヒビノ(2469)の株価時系列情報

ヒビノ(2469)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
2026/02/03 3,260 3,275 3,225 3,260 16,500
2026/02/02 3,235 3,265 3,200 3,220 18,800
2026/01/30 3,225 3,240 3,180 3,220 20,200
2026/01/29 3,130 3,240 3,130 3,225 15,800
2026/01/28 3,225 3,225 3,130 3,155 18,500
2026/01/27 3,210 3,225 3,125 3,215 18,500
2026/01/26 3,150 3,200 3,125 3,185 20,900
2026/01/23 3,105 3,170 3,100 3,170 27,400
2026/01/22 3,045 3,125 3,045 3,100 23,700
2026/01/21 3,045 3,070 3,000 3,020 15,800
2026/01/20 3,035 3,085 2,995 3,080 22,600
2026/01/19 3,090 3,090 3,030 3,045 11,500
2026/01/16 3,045 3,085 3,015 3,075 20,900
2026/01/15 2,991 3,040 2,991 3,020 7,300
2026/01/14 2,972 3,025 2,972 3,010 12,500
2026/01/13 3,010 3,020 2,941 2,982 13,000
2026/01/09 3,005 3,025 2,990 3,005 8,500
2026/01/08 2,976 3,020 2,946 3,020 27,300
2026/01/07 2,954 2,982 2,947 2,976 22,400
2026/01/06 2,852 2,979 2,852 2,954 35,900
2026/01/05 2,919 2,919 2,844 2,852 17,500
2025/12/30 2,887 2,889 2,866 2,887 6,900
2025/12/29 2,886 2,917 2,867 2,867 13,600
2025/12/26 2,895 2,918 2,868 2,896 11,300
2025/12/25 2,921 2,930 2,895 2,895 21,200
2025/12/24 2,930 2,930 2,890 2,914 12,100
2025/12/23 2,879 2,916 2,878 2,914 19,500
2025/12/22 2,925 2,925 2,872 2,891 22,300
2025/12/19 2,900 2,947 2,898 2,898 35,900
2025/12/18 2,890 2,919 2,866 2,873 25,000
2025/12/17 2,829 2,887 2,807 2,880 39,100
2025/12/16 2,732 2,815 2,732 2,801 41,700
2025/12/15 2,714 2,764 2,714 2,739 14,000
2025/12/12 2,735 2,735 2,689 2,715 22,300
2025/12/11 2,710 2,716 2,653 2,692 19,200
2025/12/10 2,766 2,770 2,688 2,696 24,100
2025/12/09 2,783 2,783 2,725 2,752 23,000
2025/12/08 2,728 2,784 2,728 2,784 23,400
2025/12/05 2,692 2,754 2,679 2,715 29,300
2025/12/04 2,680 2,720 2,679 2,692 21,500
2025/12/03 2,660 2,701 2,637 2,690 24,700
2025/12/02 2,640 2,725 2,640 2,660 31,400
2025/12/01 2,603 2,656 2,588 2,640 31,900
2025/11/28 2,651 2,675 2,636 2,636 11,900
2025/11/27 2,646 2,690 2,646 2,661 18,000
2025/11/26 2,600 2,646 2,576 2,646 24,300
2025/11/25 2,560 2,592 2,547 2,581 20,600
2025/11/21 2,507 2,567 2,505 2,552 37,300
2025/11/20 2,489 2,523 2,488 2,507 22,400
2025/11/19 2,482 2,507 2,441 2,473 21,800
2025/11/18 2,588 2,591 2,503 2,507 22,700
2025/11/17 2,570 2,596 2,505 2,590 38,700
2025/11/14 2,606 2,618 2,552 2,568 47,400
2025/11/13 2,618 2,649 2,605 2,634 27,500
2025/11/12 2,625 2,643 2,604 2,634 29,200
2025/11/11 2,787 2,803 2,600 2,618 99,400
2025/11/10 2,704 2,738 2,674 2,738 34,000
2025/11/07 2,675 2,687 2,648 2,670 15,200
2025/11/06 2,644 2,706 2,636 2,662 18,500
2025/11/05 2,661 2,668 2,598 2,638 25,100
2025/11/04 2,600 2,661 2,593 2,661 22,000
2025/10/31 2,603 2,630 2,595 2,603 13,700
2025/10/30 2,596 2,636 2,590 2,636 13,100
2025/10/29 2,620 2,630 2,582 2,604 39,600
2025/10/28 2,734 2,734 2,630 2,630 22,200
2025/10/27 2,695 2,739 2,694 2,734 12,400
2025/10/24 2,701 2,707 2,688 2,695 10,300
2025/10/23 2,673 2,722 2,643 2,693 18,400
2025/10/22 2,662 2,694 2,662 2,662 21,400
2025/10/21 2,682 2,683 2,655 2,680 11,500
2025/10/20 2,648 2,693 2,648 2,682 9,500
2025/10/17 2,645 2,680 2,620 2,646 15,800
2025/10/16 2,669 2,682 2,653 2,681 10,700
2025/10/15 2,601 2,669 2,600 2,669 13,800
2025/10/14 2,607 2,641 2,600 2,601 16,800
2025/10/10 2,705 2,705 2,638 2,657 15,900
2025/10/09 2,713 2,729 2,695 2,705 14,200
2025/10/08 2,684 2,730 2,684 2,720 12,500
2025/10/07 2,738 2,739 2,700 2,700 26,000
2025/10/06 2,724 2,748 2,704 2,710 11,200
2025/10/03 2,690 2,710 2,662 2,695 20,000
2025/10/02 2,690 2,729 2,670 2,670 22,500
2025/10/01 2,750 2,764 2,675 2,675 27,800
2025/09/30 2,798 2,808 2,761 2,788 25,500
2025/09/29 2,796 2,816 2,750 2,788 25,600
2025/09/26 2,777 2,815 2,777 2,796 29,400
2025/09/25 2,787 2,795 2,745 2,770 17,000
2025/09/24 2,775 2,786 2,730 2,782 16,300
2025/09/22 2,733 2,788 2,733 2,766 19,800
2025/09/19 2,750 2,751 2,670 2,704 25,600
2025/09/18 2,730 2,750 2,706 2,750 12,900
2025/09/17 2,733 2,753 2,700 2,730 26,400
2025/09/16 2,699 2,748 2,684 2,732 22,700
2025/09/12 2,708 2,720 2,688 2,688 9,500
2025/09/11 2,703 2,738 2,703 2,708 15,100
2025/09/10 2,764 2,764 2,720 2,743 12,200
2025/09/09 2,677 2,764 2,677 2,764 25,900
2025/09/08 2,736 2,736 2,670 2,677 31,400
2025/09/05 2,728 2,760 2,708 2,736 30,800
2025/09/04 2,702 2,708 2,671 2,700 12,300
2025/09/03 2,670 2,704 2,665 2,688 13,800
2025/09/02 2,663 2,740 2,663 2,683 22,300
2025/09/01 2,634 2,677 2,622 2,650 17,400
2025/08/29 2,630 2,667 2,630 2,638 15,000
2025/08/28 2,662 2,670 2,634 2,647 20,900
2025/08/27 2,701 2,705 2,672 2,682 23,600
2025/08/26 2,788 2,790 2,700 2,701 30,100
2025/08/25 2,749 2,774 2,723 2,763 36,300
2025/08/22 2,730 2,745 2,688 2,741 35,200
2025/08/21 2,700 2,735 2,684 2,723 35,900
2025/08/20 2,650 2,721 2,640 2,692 41,400
2025/08/19 2,617 2,683 2,617 2,660 27,200
2025/08/18 2,609 2,647 2,609 2,627 36,900
2025/08/15 2,593 2,601 2,564 2,599 49,900
2025/08/14 2,554 2,599 2,554 2,588 20,600
2025/08/13 2,590 2,608 2,535 2,585 62,900
2025/08/12 2,467 2,596 2,467 2,567 92,900
2025/08/08 2,452 2,455 2,417 2,441 26,700
2025/08/07 2,428 2,445 2,409 2,440 14,200
2025/08/06 2,412 2,418 2,385 2,402 23,400
2025/08/05 2,404 2,435 2,404 2,416 31,000
2025/08/04 2,368 2,416 2,367 2,405 16,900
2025/08/01 2,369 2,432 2,369 2,418 35,100
2025/07/31 2,379 2,382 2,353 2,374 20,100
2025/07/30 2,329 2,380 2,329 2,364 16,700
2025/07/29 2,367 2,367 2,325 2,345 19,300
2025/07/28 2,328 2,377 2,311 2,370 32,000
2025/07/25 2,334 2,343 2,303 2,328 24,300
2025/07/24 2,307 2,346 2,295 2,346 22,100
2025/07/23 2,292 2,330 2,283 2,307 38,900
2025/07/22 2,313 2,325 2,266 2,294 29,900
2025/07/18 2,337 2,356 2,317 2,317 19,800
2025/07/17 2,309 2,339 2,291 2,322 17,700
2025/07/16 2,341 2,341 2,303 2,303 9,500
2025/07/15 2,337 2,350 2,311 2,324 17,100
2025/07/14 2,311 2,363 2,293 2,340 21,700
2025/07/11 2,322 2,348 2,321 2,323 14,300
2025/07/10 2,355 2,358 2,321 2,322 20,100
2025/07/09 2,382 2,389 2,340 2,365 24,600
2025/07/08 2,346 2,394 2,341 2,394 20,700
2025/07/07 2,360 2,383 2,339 2,364 19,100
2025/07/04 2,374 2,390 2,360 2,360 17,200
2025/07/03 2,399 2,399 2,372 2,373 15,300
2025/07/02 2,391 2,400 2,347 2,351 27,400
2025/07/01 2,450 2,450 2,394 2,396 17,500
2025/06/30 2,480 2,497 2,427 2,429 48,900
2025/06/27 2,408 2,439 2,390 2,438 26,700
2025/06/26 2,420 2,428 2,380 2,391 13,100
2025/06/25 2,385 2,439 2,369 2,420 26,500
2025/06/24 2,394 2,394 2,348 2,355 11,900
2025/06/23 2,322 2,367 2,318 2,344 31,100
2025/06/20 2,404 2,420 2,340 2,340 26,500
2025/06/19 2,408 2,425 2,388 2,414 23,400
2025/06/18 2,366 2,404 2,366 2,382 14,200
2025/06/17 2,390 2,406 2,349 2,388 22,800
2025/06/16 2,396 2,400 2,360 2,360 18,000
2025/06/13 2,454 2,454 2,373 2,380 28,100
2025/06/12 2,494 2,500 2,417 2,438 39,800
2025/06/11 2,367 2,450 2,355 2,450 43,500
2025/06/10 2,361 2,380 2,342 2,343 19,900
2025/06/09 2,411 2,445 2,350 2,361 30,100
2025/06/06 2,510 2,510 2,411 2,411 28,700
2025/06/05 2,533 2,544 2,457 2,479 49,200
2025/06/04 2,399 2,464 2,398 2,447 24,800
2025/06/03 2,408 2,440 2,378 2,380 23,200
2025/06/02 2,379 2,417 2,376 2,400 17,800
2025/05/30 2,343 2,394 2,343 2,379 17,300
2025/05/29 2,310 2,357 2,301 2,343 15,200
2025/05/28 2,372 2,406 2,338 2,340 29,600
2025/05/27 2,291 2,371 2,280 2,358 50,200
2025/05/26 2,243 2,314 2,232 2,260 42,000
2025/05/23 2,195 2,245 2,170 2,193 33,200
2025/05/22 2,122 2,199 2,122 2,175 20,300
2025/05/21 2,080 2,136 2,080 2,120 15,200
2025/05/20 2,143 2,144 2,075 2,079 23,800
2025/05/19 2,131 2,156 2,111 2,123 17,500
2025/05/16 2,147 2,161 2,095 2,151 30,600
2025/05/15 2,191 2,199 2,048 2,152 167,600
2025/05/14 2,293 2,330 2,255 2,271 29,600
2025/05/13 2,368 2,372 2,263 2,293 17,400
2025/05/12 2,319 2,319 2,231 2,261 71,200
2025/05/09 2,313 2,356 2,311 2,311 7,300
2025/05/08 2,340 2,340 2,281 2,327 10,400
2025/05/07 2,271 2,400 2,271 2,351 30,300
2025/05/02 2,284 2,306 2,269 2,277 16,100
2025/05/01 2,312 2,331 2,282 2,282 10,300
2025/04/30 2,336 2,350 2,291 2,336 11,700
2025/04/28 2,333 2,338 2,305 2,315 14,300
2025/04/25 2,298 2,335 2,291 2,300 15,700
2025/04/24 2,293 2,310 2,267 2,299 9,900
2025/04/23 2,253 2,292 2,253 2,262 9,400
2025/04/22 2,253 2,262 2,233 2,238 4,900
2025/04/21 2,294 2,294 2,238 2,271 16,200
2025/04/18 2,296 2,311 2,260 2,281 14,800
2025/04/17 2,247 2,300 2,238 2,293 23,400
2025/04/16 2,238 2,286 2,238 2,247 19,900
2025/04/15 2,247 2,264 2,221 2,241 20,000
2025/04/14 2,178 2,215 2,175 2,214 16,300
2025/04/11 2,065 2,145 2,025 2,128 22,600
2025/04/10 2,145 2,145 2,066 2,115 32,400

このページの先頭へ