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
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
2025/04/09 1,980 1,980 1,880 1,941 42,500
2025/04/08 1,950 2,021 1,940 2,003 36,000
2025/04/07 1,910 1,929 1,803 1,803 52,000
2025/04/04 2,129 2,135 2,003 2,085 50,000
2025/04/03 2,150 2,197 2,128 2,179 33,300
2025/04/02 2,316 2,316 2,210 2,245 71,300
2025/04/01 2,401 2,412 2,344 2,366 26,700
2025/03/31 2,500 2,500 2,381 2,396 36,100
2025/03/28 2,623 2,636 2,516 2,520 53,800
2025/03/27 2,660 2,678 2,655 2,677 39,200
2025/03/26 2,669 2,705 2,648 2,677 29,200
2025/03/25 2,662 2,668 2,642 2,655 15,300
2025/03/24 2,675 2,675 2,622 2,663 22,100
2025/03/21 2,656 2,656 2,632 2,650 22,300
2025/03/19 2,650 2,682 2,635 2,651 14,200
2025/03/18 2,680 2,694 2,647 2,650 31,400
2025/03/17 2,695 2,725 2,679 2,680 17,400
2025/03/14 2,640 2,649 2,610 2,645 20,300
2025/03/13 2,655 2,671 2,607 2,607 21,800
2025/03/12 2,661 2,687 2,587 2,605 55,100
2025/03/11 2,726 2,726 2,600 2,681 78,700
2025/03/10 2,742 2,765 2,732 2,754 8,700
2025/03/07 2,741 2,790 2,700 2,747 30,600
2025/03/06 2,740 2,778 2,735 2,741 19,900
2025/03/05 2,771 2,785 2,734 2,744 8,500
2025/03/04 2,812 2,812 2,772 2,779 18,900
2025/03/03 2,854 2,870 2,822 2,850 6,600
2025/02/28 2,895 2,895 2,807 2,843 11,900
2025/02/27 2,742 2,915 2,742 2,915 35,700
2025/02/26 2,765 2,767 2,712 2,725 16,000
2025/02/25 2,780 2,809 2,750 2,765 12,100
2025/02/21 2,779 2,813 2,774 2,795 14,400
2025/02/20 2,730 2,775 2,704 2,770 23,300
2025/02/19 2,821 2,824 2,760 2,769 35,400
2025/02/18 2,868 2,868 2,834 2,834 16,400
2025/02/17 2,900 2,900 2,840 2,853 25,600
2025/02/14 2,900 2,920 2,863 2,884 17,500
2025/02/13 2,911 2,961 2,858 2,919 44,500
2025/02/12 2,922 2,922 2,808 2,905 72,000
2025/02/10 2,872 2,993 2,856 2,962 32,300
2025/02/07 3,000 3,000 2,890 2,922 81,900
2025/02/06 3,140 3,150 3,050 3,070 21,400
2025/02/05 3,120 3,155 3,100 3,100 24,900
2025/02/04 3,110 3,145 3,070 3,085 22,000
2025/02/03 3,145 3,160 3,060 3,085 26,200
2025/01/31 3,100 3,105 3,050 3,080 24,100
2025/01/30 3,180 3,180 3,060 3,095 33,900
2025/01/29 3,075 3,150 2,985 3,150 66,600
2025/01/28 2,916 3,060 2,900 3,030 81,000
2025/01/27 2,828 2,828 2,754 2,816 29,100
2025/01/24 2,679 2,817 2,679 2,808 25,200
2025/01/23 2,669 2,716 2,635 2,670 23,600
2025/01/22 2,643 2,668 2,627 2,654 10,900
2025/01/21 2,670 2,716 2,622 2,638 15,000
2025/01/20 2,691 2,750 2,665 2,665 12,400
2025/01/17 2,700 2,700 2,613 2,668 26,800
2025/01/16 2,743 2,755 2,667 2,700 17,100
2025/01/15 2,833 2,840 2,735 2,746 13,200
2025/01/14 2,905 2,914 2,787 2,818 23,300
2025/01/10 2,918 2,955 2,906 2,906 5,100
2025/01/09 2,988 3,005 2,938 2,938 6,000
2025/01/08 3,015 3,040 2,959 2,981 13,900
2025/01/07 3,080 3,115 2,995 2,995 20,100
2025/01/06 3,085 3,145 3,040 3,050 19,400
2024/12/30 2,958 3,100 2,949 3,070 15,300
2024/12/27 2,878 3,045 2,878 2,958 17,900
2024/12/26 2,910 2,926 2,853 2,878 15,400
2024/12/25 2,995 2,995 2,907 2,927 17,400
2024/12/24 2,977 3,055 2,940 2,953 39,000
2024/12/23 2,940 2,945 2,896 2,945 12,700
2024/12/20 2,916 2,981 2,880 2,940 34,700
2024/12/19 2,843 2,940 2,824 2,916 22,200
2024/12/18 2,865 2,958 2,852 2,905 22,600
2024/12/17 2,881 2,927 2,847 2,905 14,100
2024/12/16 2,790 2,882 2,756 2,849 25,200
2024/12/13 2,785 2,835 2,750 2,796 40,800
2024/12/12 2,889 2,889 2,800 2,800 35,200
2024/12/11 2,931 2,947 2,824 2,866 22,200
2024/12/10 3,015 3,050 2,913 2,931 41,200
2024/12/09 3,030 3,050 2,968 3,015 21,400
2024/12/06 2,864 2,988 2,863 2,988 28,300
2024/12/05 2,915 2,957 2,864 2,870 35,500
2024/12/04 2,798 2,895 2,798 2,885 23,200
2024/12/03 2,747 2,857 2,745 2,814 22,500
2024/12/02 2,878 2,878 2,750 2,750 16,600
2024/11/29 2,872 2,924 2,831 2,861 17,900
2024/11/28 2,762 2,872 2,712 2,853 18,500
2024/11/27 2,678 2,777 2,621 2,762 24,600
2024/11/26 2,732 2,760 2,678 2,678 21,700
2024/11/25 2,798 2,800 2,721 2,733 17,500
2024/11/22 2,732 2,777 2,724 2,771 14,300
2024/11/21 2,822 2,839 2,724 2,724 32,400
2024/11/20 2,831 2,888 2,821 2,821 8,500
2024/11/19 2,872 2,887 2,810 2,860 14,900
2024/11/18 2,893 2,932 2,858 2,870 8,300
2024/11/15 2,850 2,918 2,840 2,908 22,200
2024/11/14 2,870 2,896 2,817 2,838 26,800
2024/11/13 2,980 3,025 2,860 2,896 43,600
2024/11/12 3,050 3,140 3,015 3,035 12,300
2024/11/11 3,240 3,250 2,973 3,050 52,900
2024/11/08 3,075 3,240 3,075 3,170 20,500
2024/11/07 3,020 3,150 3,020 3,075 37,100
2024/11/06 3,060 3,095 2,924 3,050 22,900
2024/11/05 3,125 3,170 3,020 3,020 13,800
2024/11/01 3,080 3,215 3,035 3,055 23,300
2024/10/31 3,235 3,235 3,035 3,150 68,100
2024/10/30 3,235 3,330 3,210 3,305 12,000
2024/10/29 3,330 3,330 3,250 3,270 8,500
2024/10/28 3,375 3,375 3,315 3,345 3,100
2024/10/25 3,315 3,360 3,270 3,305 18,000
2024/10/24 3,200 3,340 3,200 3,335 8,700
2024/10/23 3,220 3,295 3,200 3,240 11,200
2024/10/22 3,255 3,295 3,220 3,235 9,300
2024/10/21 3,265 3,270 3,200 3,255 11,200
2024/10/18 3,285 3,315 3,205 3,265 36,700
2024/10/17 3,495 3,495 3,325 3,355 17,800
2024/10/16 3,530 3,570 3,490 3,495 6,900
2024/10/15 3,525 3,595 3,525 3,565 8,200
2024/10/11 3,580 3,585 3,510 3,510 16,000
2024/10/10 3,590 3,690 3,550 3,590 19,200
2024/10/09 3,530 3,575 3,505 3,520 6,800
2024/10/08 3,580 3,580 3,440 3,525 21,000
2024/10/07 3,600 3,625 3,560 3,625 18,000

このページの先頭へ