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 |
|---|---|---|---|---|---|
| 2026/06/19 | 2,839 | 2,952 | 2,802 | 2,925 | 22,800 |
| 2026/06/18 | 2,778 | 2,878 | 2,778 | 2,839 | 24,900 |
| 2026/06/17 | 2,842 | 2,865 | 2,741 | 2,778 | 48,700 |
| 2026/06/16 | 2,865 | 2,909 | 2,809 | 2,864 | 42,900 |
| 2026/06/15 | 2,738 | 2,865 | 2,720 | 2,859 | 27,800 |
| 2026/06/12 | 2,655 | 2,788 | 2,645 | 2,692 | 51,000 |
| 2026/06/11 | 2,650 | 2,678 | 2,591 | 2,652 | 29,300 |
| 2026/06/10 | 2,660 | 2,701 | 2,650 | 2,650 | 37,900 |
| 2026/06/09 | 2,668 | 2,747 | 2,582 | 2,660 | 50,600 |
| 2026/06/08 | 2,630 | 2,700 | 2,630 | 2,661 | 28,200 |
| 2026/06/05 | 2,635 | 2,712 | 2,635 | 2,680 | 8,400 |
| 2026/06/04 | 2,643 | 2,721 | 2,611 | 2,635 | 22,000 |
| 2026/06/03 | 2,639 | 2,738 | 2,574 | 2,693 | 57,100 |
| 2026/06/02 | 2,718 | 2,718 | 2,626 | 2,660 | 34,800 |
| 2026/06/01 | 2,847 | 2,859 | 2,714 | 2,719 | 22,600 |
| 2026/05/29 | 2,920 | 2,920 | 2,843 | 2,843 | 17,000 |
| 2026/05/28 | 2,861 | 2,949 | 2,830 | 2,885 | 20,100 |
| 2026/05/27 | 2,944 | 2,944 | 2,858 | 2,871 | 15,700 |
| 2026/05/26 | 2,899 | 2,921 | 2,840 | 2,894 | 22,400 |
| 2026/05/25 | 2,870 | 2,905 | 2,811 | 2,893 | 26,500 |
| 2026/05/22 | 2,798 | 2,897 | 2,765 | 2,820 | 31,600 |
| 2026/05/21 | 2,791 | 2,803 | 2,755 | 2,802 | 24,100 |
| 2026/05/20 | 2,819 | 2,826 | 2,722 | 2,741 | 68,000 |
| 2026/05/19 | 2,834 | 2,856 | 2,735 | 2,769 | 68,300 |
| 2026/05/18 | 2,937 | 3,000 | 2,751 | 2,757 | 65,300 |
| 2026/05/15 | 3,340 | 3,430 | 2,833 | 2,887 | 114,500 |
| 2026/05/14 | 3,470 | 3,470 | 3,355 | 3,390 | 33,400 |
| 2026/05/13 | 3,490 | 3,490 | 3,420 | 3,440 | 11,600 |
| 2026/05/12 | 3,400 | 3,460 | 3,395 | 3,420 | 19,800 |
| 2026/05/11 | 3,500 | 3,515 | 3,320 | 3,330 | 30,200 |
| 2026/05/08 | 3,225 | 3,455 | 3,215 | 3,445 | 61,100 |
| 2026/05/07 | 3,180 | 3,230 | 3,135 | 3,230 | 33,500 |
| 2026/05/01 | 3,175 | 3,175 | 3,090 | 3,125 | 28,800 |
| 2026/04/30 | 3,335 | 3,335 | 3,145 | 3,175 | 48,800 |
| 2026/04/28 | 3,170 | 3,195 | 3,145 | 3,195 | 28,400 |
| 2026/04/27 | 3,180 | 3,205 | 3,140 | 3,190 | 37,700 |
| 2026/04/24 | 3,235 | 3,235 | 3,160 | 3,200 | 33,200 |
| 2026/04/23 | 3,270 | 3,290 | 3,180 | 3,235 | 45,100 |
| 2026/04/22 | 3,330 | 3,360 | 3,245 | 3,270 | 55,000 |
| 2026/04/21 | 3,405 | 3,405 | 3,345 | 3,370 | 37,000 |
| 2026/04/20 | 3,575 | 3,575 | 3,415 | 3,430 | 31,500 |
| 2026/04/17 | 3,650 | 3,665 | 3,565 | 3,575 | 20,900 |
| 2026/04/16 | 3,635 | 3,725 | 3,620 | 3,645 | 29,300 |
| 2026/04/15 | 3,640 | 3,690 | 3,600 | 3,660 | 30,200 |
| 2026/04/14 | 3,665 | 3,715 | 3,615 | 3,650 | 28,800 |
| 2026/04/13 | 3,655 | 3,730 | 3,635 | 3,700 | 23,000 |
| 2026/04/10 | 3,790 | 3,810 | 3,665 | 3,685 | 24,600 |
| 2026/04/09 | 3,795 | 3,855 | 3,750 | 3,790 | 36,400 |
| 2026/04/08 | 3,700 | 3,790 | 3,700 | 3,790 | 20,300 |
| 2026/04/07 | 3,615 | 3,675 | 3,575 | 3,675 | 34,400 |
| 2026/04/06 | 3,580 | 3,700 | 3,535 | 3,615 | 21,100 |
| 2026/04/03 | 3,635 | 3,660 | 3,600 | 3,600 | 16,500 |
| 2026/03/27 | 3,910 | 3,950 | 3,865 | 3,905 | 17,400 |
| 2026/03/26 | 3,960 | 4,005 | 3,890 | 3,910 | 20,000 |
| 2026/03/25 | 3,950 | 4,040 | 3,915 | 3,960 | 34,400 |
| 2026/03/24 | 3,925 | 4,000 | 3,865 | 3,880 | 39,700 |
| 2026/03/23 | 3,885 | 3,970 | 3,840 | 3,855 | 37,800 |
| 2026/03/19 | 4,035 | 4,145 | 3,970 | 3,985 | 32,300 |
| 2026/03/18 | 4,240 | 4,240 | 4,100 | 4,175 | 23,800 |
| 2026/03/17 | 4,200 | 4,370 | 4,170 | 4,170 | 59,500 |
| 2026/03/16 | 4,180 | 4,310 | 4,180 | 4,200 | 16,700 |
| 2026/03/13 | 4,150 | 4,250 | 4,100 | 4,245 | 43,200 |
| 2026/03/12 | 4,290 | 4,325 | 4,160 | 4,160 | 48,000 |
| 2026/03/11 | 4,200 | 4,335 | 4,190 | 4,290 | 25,900 |
| 2026/03/10 | 4,120 | 4,260 | 4,120 | 4,200 | 45,900 |
| 2026/03/09 | 3,900 | 4,090 | 3,885 | 4,090 | 66,900 |
| 2026/03/06 | 4,080 | 4,135 | 4,040 | 4,135 | 25,700 |
| 2026/03/05 | 4,055 | 4,235 | 4,025 | 4,100 | 38,400 |
| 2026/03/04 | 4,000 | 4,140 | 3,880 | 3,915 | 61,700 |
| 2026/03/03 | 4,070 | 4,155 | 4,020 | 4,050 | 28,500 |
| 2026/03/02 | 4,050 | 4,160 | 4,015 | 4,090 | 59,200 |
| 2026/02/27 | 3,945 | 4,110 | 3,935 | 4,080 | 58,900 |
| 2026/02/26 | 3,850 | 3,955 | 3,830 | 3,910 | 46,000 |
| 2026/02/25 | 3,900 | 3,900 | 3,795 | 3,795 | 43,500 |
| 2026/02/24 | 3,755 | 3,910 | 3,730 | 3,905 | 52,600 |
| 2026/02/20 | 3,660 | 3,700 | 3,575 | 3,700 | 27,000 |
| 2026/02/19 | 3,565 | 3,655 | 3,520 | 3,645 | 30,100 |
| 2026/02/18 | 3,490 | 3,515 | 3,465 | 3,495 | 11,000 |
| 2026/02/17 | 3,420 | 3,505 | 3,385 | 3,455 | 16,600 |
| 2026/02/16 | 3,460 | 3,510 | 3,410 | 3,460 | 18,100 |
| 2026/02/13 | 3,560 | 3,560 | 3,400 | 3,400 | 22,600 |
| 2026/02/12 | 3,535 | 3,615 | 3,490 | 3,570 | 53,700 |
| 2026/02/10 | 3,500 | 3,580 | 3,440 | 3,535 | 96,000 |
| 2026/02/09 | 3,280 | 3,415 | 3,255 | 3,340 | 80,000 |
| 2026/02/06 | 3,185 | 3,255 | 3,160 | 3,255 | 30,600 |
| 2026/02/05 | 3,210 | 3,235 | 3,190 | 3,195 | 16,400 |
| 2026/02/04 | 3,260 | 3,280 | 3,210 | 3,210 | 12,800 |
| 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 |