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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,563 | 2,588 | 2,504 | 2,527 | 15,700 |
| 2024/07/25 | 2,654 | 2,654 | 2,556 | 2,563 | 36,500 |
| 2024/07/24 | 2,740 | 2,740 | 2,660 | 2,704 | 16,400 |
| 2024/07/23 | 2,700 | 2,800 | 2,696 | 2,751 | 17,000 |
| 2024/07/22 | 2,706 | 2,726 | 2,672 | 2,704 | 16,400 |
| 2024/07/19 | 2,790 | 2,801 | 2,680 | 2,715 | 15,600 |
| 2024/07/18 | 2,759 | 2,830 | 2,751 | 2,771 | 35,100 |
| 2024/07/17 | 2,725 | 2,760 | 2,669 | 2,730 | 21,600 |
| 2024/07/16 | 2,634 | 2,700 | 2,626 | 2,700 | 22,200 |
| 2024/07/12 | 2,543 | 2,614 | 2,542 | 2,614 | 9,100 |
| 2024/07/11 | 2,560 | 2,590 | 2,523 | 2,543 | 17,600 |
| 2024/07/10 | 2,589 | 2,609 | 2,534 | 2,560 | 7,400 |
| 2024/07/09 | 2,592 | 2,639 | 2,592 | 2,607 | 7,900 |
| 2024/07/08 | 2,630 | 2,657 | 2,596 | 2,600 | 5,300 |
| 2024/07/05 | 2,630 | 2,669 | 2,600 | 2,623 | 16,100 |
| 2024/07/04 | 2,694 | 2,694 | 2,635 | 2,638 | 11,800 |
| 2024/07/03 | 2,683 | 2,742 | 2,625 | 2,694 | 20,100 |
| 2024/07/02 | 2,689 | 2,743 | 2,677 | 2,694 | 26,200 |
| 2024/07/01 | 2,641 | 2,689 | 2,641 | 2,677 | 12,800 |
| 2024/06/28 | 2,650 | 2,661 | 2,616 | 2,641 | 17,400 |
| 2024/06/27 | 2,514 | 2,667 | 2,514 | 2,637 | 29,100 |
| 2024/06/26 | 2,529 | 2,558 | 2,476 | 2,519 | 23,400 |
| 2024/06/25 | 2,612 | 2,613 | 2,525 | 2,538 | 24,900 |
| 2024/06/24 | 2,570 | 2,641 | 2,560 | 2,612 | 17,600 |
| 2024/06/21 | 2,585 | 2,619 | 2,538 | 2,570 | 37,100 |
| 2024/06/20 | 2,577 | 2,655 | 2,577 | 2,634 | 50,800 |
| 2024/06/19 | 2,609 | 2,619 | 2,540 | 2,603 | 29,600 |
| 2024/06/18 | 2,552 | 2,617 | 2,552 | 2,600 | 41,700 |
| 2024/06/17 | 2,561 | 2,595 | 2,505 | 2,560 | 53,300 |
| 2024/06/14 | 2,450 | 2,600 | 2,444 | 2,598 | 72,600 |
| 2024/06/13 | 2,400 | 2,480 | 2,400 | 2,480 | 50,900 |
| 2024/06/12 | 2,360 | 2,419 | 2,340 | 2,398 | 34,800 |
| 2024/06/11 | 2,338 | 2,375 | 2,332 | 2,360 | 12,200 |
| 2024/06/10 | 2,380 | 2,380 | 2,303 | 2,303 | 25,300 |
| 2024/06/07 | 2,301 | 2,394 | 2,284 | 2,375 | 28,100 |
| 2024/06/06 | 2,300 | 2,357 | 2,274 | 2,300 | 26,300 |
| 2024/06/05 | 2,290 | 2,335 | 2,280 | 2,300 | 14,700 |
| 2024/06/04 | 2,337 | 2,370 | 2,295 | 2,296 | 25,500 |
| 2024/06/03 | 2,279 | 2,335 | 2,225 | 2,320 | 34,500 |
| 2024/05/31 | 2,189 | 2,258 | 2,181 | 2,258 | 51,600 |
| 2024/05/30 | 2,120 | 2,189 | 2,111 | 2,189 | 21,300 |
| 2024/05/29 | 2,241 | 2,253 | 2,155 | 2,155 | 31,700 |
| 2024/05/28 | 2,240 | 2,291 | 2,215 | 2,291 | 25,100 |
| 2024/05/27 | 2,278 | 2,278 | 2,201 | 2,225 | 28,600 |
| 2024/05/24 | 2,350 | 2,350 | 2,250 | 2,265 | 28,700 |
| 2024/05/23 | 2,319 | 2,438 | 2,286 | 2,350 | 78,800 |
| 2024/05/22 | 2,215 | 2,333 | 2,197 | 2,324 | 88,100 |
| 2024/05/21 | 2,164 | 2,206 | 2,156 | 2,174 | 42,200 |
| 2024/05/20 | 2,206 | 2,222 | 2,123 | 2,123 | 41,300 |
| 2024/05/17 | 2,247 | 2,276 | 2,189 | 2,220 | 31,300 |
| 2024/05/16 | 2,180 | 2,250 | 2,166 | 2,250 | 35,100 |
| 2024/05/15 | 2,201 | 2,229 | 2,122 | 2,145 | 27,100 |
| 2024/05/14 | 2,000 | 2,198 | 1,930 | 2,190 | 146,100 |
| 2024/05/13 | 2,031 | 2,081 | 1,995 | 2,081 | 120,300 |
| 2024/05/10 | 2,000 | 2,000 | 1,936 | 1,991 | 32,400 |
| 2024/05/09 | 1,938 | 1,995 | 1,928 | 1,982 | 41,500 |
| 2024/05/08 | 1,943 | 1,973 | 1,882 | 1,910 | 43,300 |
| 2024/05/07 | 1,969 | 1,982 | 1,947 | 1,982 | 20,200 |
| 2024/05/02 | 1,998 | 2,032 | 1,917 | 1,955 | 48,400 |
| 2024/05/01 | 1,979 | 2,034 | 1,975 | 1,998 | 24,200 |
| 2024/04/30 | 1,985 | 2,021 | 1,967 | 2,008 | 35,500 |
| 2024/04/26 | 1,949 | 2,006 | 1,931 | 1,970 | 26,500 |
| 2024/04/25 | 1,942 | 1,957 | 1,926 | 1,940 | 14,100 |
| 2024/04/24 | 1,914 | 1,950 | 1,895 | 1,944 | 20,000 |
| 2024/04/23 | 1,871 | 1,918 | 1,871 | 1,900 | 17,800 |
| 2024/04/22 | 1,884 | 1,884 | 1,836 | 1,843 | 11,700 |
| 2024/04/19 | 1,895 | 1,898 | 1,850 | 1,884 | 12,700 |
| 2024/04/18 | 1,830 | 1,895 | 1,822 | 1,895 | 7,400 |
| 2024/04/17 | 1,835 | 1,880 | 1,768 | 1,830 | 53,100 |
| 2024/04/16 | 1,850 | 1,864 | 1,803 | 1,813 | 47,800 |
| 2024/04/15 | 1,958 | 1,958 | 1,875 | 1,882 | 48,500 |
| 2024/04/12 | 1,900 | 2,032 | 1,865 | 1,998 | 122,300 |
| 2024/04/11 | 1,881 | 1,881 | 1,837 | 1,841 | 41,900 |
| 2024/04/10 | 1,855 | 1,936 | 1,832 | 1,920 | 36,100 |
| 2024/04/09 | 1,851 | 1,855 | 1,830 | 1,855 | 4,600 |
| 2024/04/08 | 1,814 | 1,851 | 1,814 | 1,851 | 9,200 |
| 2024/04/05 | 1,850 | 1,852 | 1,808 | 1,814 | 12,600 |
| 2024/04/04 | 1,865 | 1,890 | 1,850 | 1,850 | 9,100 |
| 2024/04/03 | 1,837 | 1,885 | 1,831 | 1,860 | 8,900 |
| 2024/04/02 | 1,898 | 1,898 | 1,838 | 1,855 | 14,300 |
| 2024/04/01 | 1,910 | 1,915 | 1,880 | 1,898 | 11,500 |
| 2024/03/29 | 1,893 | 1,929 | 1,883 | 1,916 | 13,200 |
| 2024/03/28 | 1,902 | 1,932 | 1,860 | 1,893 | 16,000 |
| 2024/03/27 | 1,957 | 1,970 | 1,939 | 1,954 | 26,200 |
| 2024/03/26 | 1,980 | 2,000 | 1,953 | 1,956 | 18,200 |
| 2024/03/25 | 2,010 | 2,010 | 1,970 | 1,973 | 21,200 |
| 2024/03/22 | 2,016 | 2,016 | 1,990 | 2,010 | 8,000 |
| 2024/03/21 | 2,015 | 2,027 | 1,980 | 2,015 | 14,400 |
| 2024/03/19 | 1,946 | 1,996 | 1,946 | 1,989 | 9,100 |
| 2024/03/18 | 1,952 | 1,971 | 1,933 | 1,935 | 14,200 |
| 2024/03/15 | 1,920 | 1,954 | 1,914 | 1,930 | 11,500 |
| 2024/03/14 | 1,938 | 1,938 | 1,910 | 1,919 | 15,100 |
| 2024/03/13 | 1,961 | 2,027 | 1,949 | 1,962 | 20,100 |
| 2024/03/12 | 1,965 | 1,980 | 1,905 | 1,952 | 45,600 |
| 2024/03/11 | 2,006 | 2,025 | 1,975 | 2,004 | 16,400 |
| 2024/03/08 | 1,999 | 2,054 | 1,977 | 2,006 | 15,800 |
| 2024/03/07 | 2,048 | 2,050 | 1,993 | 2,007 | 20,000 |
| 2024/03/06 | 1,978 | 2,052 | 1,957 | 2,044 | 25,100 |
| 2024/03/05 | 1,922 | 1,979 | 1,910 | 1,973 | 12,000 |
| 2024/03/04 | 1,951 | 1,952 | 1,910 | 1,925 | 23,000 |
| 2024/03/01 | 1,985 | 1,996 | 1,945 | 1,947 | 16,700 |
| 2024/02/29 | 2,019 | 2,019 | 1,970 | 1,985 | 21,800 |
| 2024/02/28 | 2,049 | 2,072 | 2,015 | 2,015 | 17,900 |
| 2024/02/27 | 2,076 | 2,077 | 2,035 | 2,035 | 25,400 |
| 2024/02/26 | 2,077 | 2,101 | 2,062 | 2,091 | 16,800 |
| 2024/02/22 | 2,078 | 2,081 | 2,047 | 2,069 | 12,600 |
| 2024/02/21 | 2,085 | 2,085 | 2,044 | 2,055 | 16,600 |
| 2024/02/20 | 2,132 | 2,157 | 2,080 | 2,085 | 44,900 |
| 2024/02/19 | 2,187 | 2,187 | 2,122 | 2,164 | 26,400 |
| 2024/02/16 | 2,140 | 2,230 | 2,121 | 2,187 | 21,700 |
| 2024/02/15 | 2,201 | 2,238 | 2,099 | 2,118 | 68,600 |
| 2024/02/14 | 2,224 | 2,239 | 2,152 | 2,190 | 45,500 |
| 2024/02/13 | 2,182 | 2,261 | 2,153 | 2,250 | 84,500 |
| 2024/02/09 | 2,386 | 2,400 | 2,110 | 2,135 | 162,700 |
| 2024/02/08 | 2,300 | 2,424 | 2,275 | 2,407 | 65,300 |
| 2024/02/07 | 2,211 | 2,349 | 2,190 | 2,287 | 138,000 |
| 2024/02/06 | 2,130 | 2,215 | 2,020 | 2,169 | 180,400 |
| 2024/02/05 | 2,125 | 2,278 | 2,089 | 2,230 | 98,300 |
| 2024/02/02 | 2,060 | 2,098 | 2,050 | 2,098 | 10,800 |
| 2024/02/01 | 2,100 | 2,100 | 2,038 | 2,045 | 15,600 |
| 2024/01/31 | 2,073 | 2,099 | 2,063 | 2,099 | 8,600 |
| 2024/01/30 | 2,100 | 2,125 | 2,074 | 2,100 | 16,600 |
| 2024/01/29 | 2,093 | 2,129 | 2,067 | 2,100 | 15,700 |
| 2024/01/26 | 2,130 | 2,143 | 2,080 | 2,093 | 13,700 |
| 2024/01/25 | 2,145 | 2,166 | 2,114 | 2,135 | 12,800 |
| 2024/01/24 | 2,182 | 2,182 | 2,113 | 2,135 | 15,300 |
| 2024/01/23 | 2,128 | 2,267 | 2,125 | 2,182 | 35,900 |
| 2024/01/22 | 2,182 | 2,200 | 2,117 | 2,133 | 24,800 |
| 2024/01/19 | 2,217 | 2,220 | 2,133 | 2,163 | 33,100 |
| 2024/01/18 | 2,230 | 2,265 | 2,220 | 2,220 | 11,300 |
| 2024/01/17 | 2,299 | 2,328 | 2,245 | 2,246 | 18,900 |
| 2024/01/16 | 2,325 | 2,325 | 2,217 | 2,270 | 15,100 |
| 2024/01/15 | 2,271 | 2,357 | 2,251 | 2,322 | 30,800 |
| 2024/01/12 | 2,152 | 2,267 | 2,152 | 2,240 | 19,900 |
| 2024/01/11 | 2,201 | 2,217 | 2,121 | 2,194 | 22,600 |
| 2024/01/10 | 2,210 | 2,221 | 2,190 | 2,210 | 6,000 |
| 2024/01/09 | 2,159 | 2,214 | 2,159 | 2,209 | 8,100 |
| 2024/01/05 | 2,200 | 2,221 | 2,150 | 2,153 | 11,200 |
| 2024/01/04 | 2,067 | 2,233 | 2,056 | 2,233 | 10,900 |
| 2023/12/29 | 2,129 | 2,144 | 2,074 | 2,074 | 10,900 |
| 2023/12/28 | 2,109 | 2,172 | 2,018 | 2,149 | 22,300 |
| 2023/12/27 | 2,155 | 2,194 | 2,097 | 2,119 | 15,500 |
| 2023/12/26 | 2,260 | 2,284 | 2,158 | 2,163 | 18,400 |
| 2023/12/25 | 2,180 | 2,294 | 2,180 | 2,220 | 40,400 |
| 2023/12/22 | 2,141 | 2,167 | 2,091 | 2,167 | 12,800 |
| 2023/12/21 | 2,203 | 2,203 | 2,130 | 2,157 | 17,900 |
| 2023/12/20 | 2,050 | 2,244 | 2,050 | 2,244 | 105,900 |
| 2023/12/19 | 1,913 | 2,074 | 1,913 | 2,026 | 41,600 |
| 2023/12/18 | 1,870 | 1,925 | 1,870 | 1,923 | 16,500 |
| 2023/12/15 | 1,859 | 1,875 | 1,834 | 1,864 | 8,100 |
| 2023/12/14 | 1,810 | 1,840 | 1,798 | 1,840 | 11,300 |
| 2023/12/13 | 1,716 | 1,847 | 1,716 | 1,809 | 17,900 |
| 2023/12/12 | 1,703 | 1,720 | 1,660 | 1,703 | 6,100 |
| 2023/12/11 | 1,645 | 1,684 | 1,645 | 1,683 | 3,300 |
| 2023/12/08 | 1,670 | 1,691 | 1,635 | 1,647 | 8,200 |
| 2023/12/07 | 1,710 | 1,710 | 1,670 | 1,675 | 6,700 |
| 2023/12/06 | 1,689 | 1,753 | 1,689 | 1,710 | 4,800 |
| 2023/12/05 | 1,727 | 1,728 | 1,680 | 1,700 | 9,100 |
| 2023/12/04 | 1,787 | 1,787 | 1,730 | 1,743 | 9,200 |
| 2023/12/01 | 1,776 | 1,825 | 1,763 | 1,805 | 47,800 |
| 2023/11/30 | 1,733 | 1,775 | 1,715 | 1,759 | 22,900 |
| 2023/11/29 | 1,737 | 1,772 | 1,724 | 1,730 | 5,900 |
| 2023/11/28 | 1,731 | 1,765 | 1,731 | 1,755 | 2,600 |
| 2023/11/27 | 1,787 | 1,787 | 1,737 | 1,757 | 8,300 |
| 2023/11/24 | 1,773 | 1,794 | 1,763 | 1,787 | 10,100 |
| 2023/11/22 | 1,727 | 1,741 | 1,718 | 1,733 | 3,200 |
| 2023/11/21 | 1,650 | 1,747 | 1,645 | 1,747 | 20,000 |
| 2023/11/20 | 1,659 | 1,659 | 1,622 | 1,650 | 6,700 |
| 2023/11/17 | 1,660 | 1,684 | 1,660 | 1,660 | 2,100 |
| 2023/11/16 | 1,659 | 1,667 | 1,640 | 1,666 | 3,700 |
| 2023/11/15 | 1,660 | 1,676 | 1,658 | 1,659 | 2,500 |
| 2023/11/14 | 1,709 | 1,709 | 1,659 | 1,663 | 5,600 |
| 2023/11/13 | 1,700 | 1,723 | 1,673 | 1,700 | 7,600 |
| 2023/11/10 | 1,773 | 1,773 | 1,706 | 1,735 | 8,600 |
| 2023/11/09 | 1,601 | 1,793 | 1,598 | 1,782 | 66,800 |
| 2023/11/08 | 1,794 | 1,794 | 1,596 | 1,619 | 30,200 |
| 2023/11/07 | 1,570 | 1,684 | 1,570 | 1,679 | 48,300 |
| 2023/11/06 | 1,444 | 1,530 | 1,444 | 1,500 | 25,100 |
| 2023/11/02 | 1,428 | 1,464 | 1,427 | 1,427 | 7,800 |
| 2023/11/01 | 1,422 | 1,452 | 1,413 | 1,428 | 7,300 |
| 2023/10/31 | 1,430 | 1,433 | 1,403 | 1,427 | 6,200 |
| 2023/10/30 | 1,448 | 1,459 | 1,427 | 1,433 | 10,100 |
| 2023/10/27 | 1,448 | 1,470 | 1,439 | 1,448 | 10,200 |
| 2023/10/26 | 1,450 | 1,468 | 1,432 | 1,436 | 14,000 |
| 2023/10/25 | 1,517 | 1,517 | 1,448 | 1,455 | 10,500 |
| 2023/10/24 | 1,448 | 1,466 | 1,434 | 1,457 | 12,700 |
| 2023/10/23 | 1,455 | 1,456 | 1,427 | 1,440 | 13,600 |
| 2023/10/20 | 1,440 | 1,470 | 1,438 | 1,455 | 7,000 |
| 2023/10/19 | 1,429 | 1,461 | 1,426 | 1,431 | 9,200 |
| 2023/10/18 | 1,501 | 1,501 | 1,455 | 1,463 | 8,900 |
| 2023/10/17 | 1,500 | 1,524 | 1,500 | 1,501 | 3,800 |
| 2023/10/16 | 1,560 | 1,560 | 1,501 | 1,501 | 7,300 |
| 2023/10/13 | 1,575 | 1,648 | 1,520 | 1,520 | 8,400 |
| 2023/10/12 | 1,551 | 1,579 | 1,543 | 1,571 | 9,600 |
| 2023/10/11 | 1,617 | 1,619 | 1,550 | 1,550 | 16,400 |
| 2023/10/10 | 1,640 | 1,640 | 1,580 | 1,616 | 9,500 |
| 2023/10/06 | 1,630 | 1,664 | 1,620 | 1,630 | 3,800 |
| 2023/10/05 | 1,656 | 1,677 | 1,629 | 1,638 | 12,700 |
| 2023/10/04 | 1,770 | 1,770 | 1,663 | 1,664 | 14,200 |
| 2023/10/03 | 1,708 | 1,821 | 1,708 | 1,770 | 39,100 |