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
2010/12/30 456 456 450 451 2,100
2010/12/29 457 475 456 457 1,600
2010/12/28 457 467 457 462 500
2010/12/27 464 464 455 462 15,100
2010/12/24 449 459 449 456 3,900
2010/12/22 458 462 452 455 5,000
2010/12/21 454 458 453 458 3,100
2010/12/20 453 454 451 454 2,300
2010/12/17 458 462 440 450 4,900
2010/12/16 456 457 450 457 2,700
2010/12/15 446 456 446 456 5,100
2010/12/14 465 465 444 445 11,000
2010/12/13 447 453 447 453 2,400
2010/12/10 452 457 452 455 4,800
2010/12/09 450 452 449 452 3,600
2010/12/08 454 455 450 450 3,800
2010/12/07 450 454 450 454 4,600
2010/12/06 450 451 437 451 5,400
2010/12/03 472 472 455 455 5,500
2010/12/02 457 468 451 460 3,000
2010/12/01 460 460 457 457 3,700
2010/11/30 430 460 430 460 11,200
2010/11/29 419 430 419 430 10,000
2010/11/26 396 415 396 415 9,600
2010/11/25 405 405 384 396 18,300
2010/11/24 365 400 360 400 29,900
2010/11/22 370 373 364 365 27,800
2010/11/19 370 372 365 370 28,900
2010/11/18 375 378 366 373 33,500
2010/11/17 372 381 353 378 60,000
2010/11/16 438 445 420 428 4,600
2010/11/15 445 447 445 445 500
2010/11/12 434 445 425 445 2,000
2010/11/11 444 444 430 434 1,900
2010/11/10 445 445 429 440 600
2010/11/09 432 432 429 429 300
2010/11/08 427 427 427 427 500
2010/11/05 428 444 428 428 700
2010/11/04 0 0 0 444 0
2010/11/02 444 444 444 444 100
2010/11/01 0 0 0 425 0
2010/10/29 417 425 417 425 500
2010/10/28 435 435 424 425 2,300
2010/10/27 445 445 445 445 200
2010/10/26 0 0 0 447 0
2010/10/25 462 462 447 447 4,000
2010/10/22 440 442 439 440 1,600
2010/10/21 436 440 434 438 1,100
2010/10/20 432 432 432 432 100
2010/10/19 446 446 432 432 200
2010/10/18 430 430 430 430 200
2010/10/15 430 430 430 430 1,600
2010/10/14 430 430 430 430 100
2010/10/13 431 431 431 431 200
2010/10/12 430 430 430 430 1,800
2010/10/08 430 430 430 430 500
2010/10/07 430 434 426 434 800
2010/10/06 440 440 421 437 3,100
2010/10/05 437 445 432 435 1,000
2010/10/04 455 455 450 450 300
2010/10/01 0 0 0 455 0
2010/09/30 0 0 0 455 0
2010/09/29 450 455 440 455 500
2010/09/28 457 457 450 452 1,000
2010/09/27 480 480 470 470 5,500
2010/09/24 480 480 480 480 1,000
2010/09/22 475 480 475 480 5,400
2010/09/21 480 480 462 475 5,900
2010/09/17 480 480 470 480 2,700
2010/09/16 480 480 473 480 3,700
2010/09/15 485 500 484 500 2,400
2010/09/14 499 500 499 500 2,100
2010/09/13 497 499 497 499 2,300
2010/09/10 489 497 481 497 2,600
2010/09/09 487 489 487 489 2,200
2010/09/08 487 487 487 487 2,200
2010/09/07 485 487 485 487 2,100
2010/09/06 483 485 483 485 5,700
2010/09/03 483 483 480 483 2,300
2010/09/02 483 483 481 483 2,200
2010/09/01 483 485 483 483 2,200
2010/08/31 485 485 480 483 2,000
2010/08/30 479 485 479 485 2,300
2010/08/27 480 480 456 479 4,200
2010/08/26 480 480 480 480 2,100
2010/08/25 489 489 475 480 11,700
2010/08/24 468 468 465 468 2,500
2010/08/23 459 460 454 460 3,200
2010/08/20 459 459 435 451 3,700
2010/08/19 450 464 428 456 15,200
2010/08/18 401 410 396 410 6,300
2010/08/17 417 417 404 404 800
2010/08/16 412 413 407 410 5,600
2010/08/13 422 422 411 420 4,700
2010/08/12 430 430 425 425 2,300
2010/08/11 436 436 431 433 2,200
2010/08/10 441 441 438 438 2,400
2010/08/09 450 457 441 457 2,200
2010/08/06 441 450 441 450 1,300
2010/08/05 463 463 463 463 400
2010/08/04 450 465 442 465 1,400
2010/08/03 450 450 450 450 2,500
2010/08/02 452 452 450 451 2,900
2010/07/30 480 480 455 458 2,500
2010/07/29 465 465 460 460 300
2010/07/28 461 468 461 468 400
2010/07/27 456 471 452 471 1,300
2010/07/26 472 472 472 472 3,400
2010/07/23 451 466 451 466 900
2010/07/22 455 476 450 450 4,700
2010/07/21 464 464 457 458 900
2010/07/20 467 467 458 464 2,200
2010/07/16 0 0 0 465 0
2010/07/15 468 468 465 465 1,800
2010/07/14 470 480 470 470 1,600
2010/07/13 476 476 475 475 1,700
2010/07/12 480 493 480 480 900
2010/07/09 489 500 485 496 1,100
2010/07/08 468 488 468 488 300
2010/07/07 470 478 470 478 2,500
2010/07/06 0 0 0 504 0
2010/07/05 0 0 0 504 0
2010/07/02 504 504 504 504 8,000
2010/07/01 476 481 461 481 1,500
2010/06/30 460 460 460 460 1,600
2010/06/29 476 476 476 476 100
2010/06/28 484 484 460 460 2,500
2010/06/25 502 502 502 502 3,600
2010/06/24 487 495 486 495 1,000
2010/06/23 486 486 480 481 500
2010/06/22 480 485 480 482 2,400
2010/06/21 481 482 480 481 1,800
2010/06/18 487 487 480 481 2,600
2010/06/17 482 482 482 482 200
2010/06/16 500 500 481 500 4,700
2010/06/15 489 489 489 489 300
2010/06/14 492 492 482 486 5,300
2010/06/11 495 500 494 494 2,800
2010/06/10 495 495 495 495 100
2010/06/09 488 488 488 488 1,200
2010/06/08 494 494 490 490 3,300
2010/06/07 492 492 490 490 2,300
2010/06/04 498 498 495 495 900
2010/06/03 495 496 490 490 4,100
2010/06/02 493 500 491 491 2,200
2010/06/01 496 496 493 493 1,100
2010/05/31 524 524 496 496 1,500
2010/05/28 503 503 495 496 900
2010/05/27 496 504 495 495 1,400
2010/05/26 495 500 495 499 1,400
2010/05/25 525 525 525 525 3,600
2010/05/24 507 507 504 505 800
2010/05/21 492 496 491 495 2,400
2010/05/20 495 500 492 500 5,500
2010/05/19 499 500 496 498 2,100
2010/05/18 503 503 500 502 1,000
2010/05/17 519 519 519 519 100
2010/05/14 519 519 519 519 300
2010/05/13 501 520 500 517 2,800
2010/05/12 515 515 511 511 1,500
2010/05/11 520 520 515 519 1,700
2010/05/10 510 530 510 520 1,400
2010/05/07 515 519 502 519 3,200
2010/05/06 528 529 526 526 700
2010/04/30 535 535 511 523 1,300
2010/04/28 543 543 500 530 17,000
2010/04/27 550 554 550 554 1,300
2010/04/26 558 560 555 555 6,500
2010/04/23 564 564 550 555 6,700
2010/04/22 560 563 560 563 800
2010/04/21 560 560 552 560 600
2010/04/20 559 559 549 559 1,800
2010/04/19 550 553 550 553 1,800
2010/04/16 551 557 551 557 1,500
2010/04/15 562 566 555 560 3,500
2010/04/14 555 555 555 555 1,300
2010/04/13 555 556 555 555 700
2010/04/12 560 560 547 550 5,700
2010/04/09 551 563 551 563 3,900
2010/04/08 564 570 560 570 1,300
2010/04/07 564 572 560 572 2,900
2010/04/06 567 567 564 564 1,300
2010/04/05 575 575 565 565 1,700
2010/04/02 570 570 569 569 1,000
2010/04/01 573 577 568 572 5,300
2010/03/31 577 595 576 593 1,200
2010/03/30 582 585 581 585 900
2010/03/29 592 592 583 583 900
2010/03/26 596 600 594 600 1,100
2010/03/25 601 603 596 596 4,900
2010/03/24 617 617 604 605 5,400
2010/03/23 620 620 607 610 7,900
2010/03/19 622 622 609 615 3,700
2010/03/18 629 629 619 622 2,300
2010/03/17 631 631 613 629 5,500
2010/03/16 630 631 630 631 3,100
2010/03/15 620 630 620 630 5,500
2010/03/12 600 619 595 619 2,500
2010/03/11 584 608 584 608 2,900
2010/03/10 588 588 580 584 3,500
2010/03/09 579 600 574 598 10,800
2010/03/08 573 574 571 571 2,100
2010/03/05 555 577 545 573 5,200
2010/03/04 556 556 550 556 3,600
2010/03/03 549 556 549 556 5,300
2010/03/02 549 549 549 549 1,900
2010/03/01 550 550 546 549 2,000
2010/02/26 550 550 530 550 2,500
2010/02/25 557 557 539 551 6,700
2010/02/24 537 542 536 542 4,300
2010/02/23 535 537 529 537 2,700
2010/02/22 533 534 530 534 2,500
2010/02/19 530 530 530 530 1,500
2010/02/18 525 530 525 530 1,600
2010/02/17 525 525 525 525 1,700
2010/02/16 525 525 520 525 3,500
2010/02/15 526 526 518 525 2,800
2010/02/12 537 537 526 526 2,000
2010/02/10 532 537 525 537 2,900
2010/02/09 514 525 512 525 2,300
2010/02/08 519 522 514 514 3,100
2010/02/05 520 520 510 510 1,400
2010/02/04 525 525 522 522 900
2010/02/03 524 526 524 526 300
2010/02/02 530 530 530 530 400
2010/02/01 531 531 530 530 500
2010/01/29 547 547 547 547 100
2010/01/28 526 547 526 547 500
2010/01/26 548 548 531 534 700
2010/01/25 548 548 532 533 4,400
2010/01/22 530 530 525 528 1,700
2010/01/21 521 530 518 530 2,400
2010/01/20 510 520 510 518 900
2010/01/19 515 515 510 510 300
2010/01/18 506 521 505 520 9,000
2010/01/15 515 517 512 512 1,700
2010/01/14 519 519 517 517 2,800
2010/01/13 515 520 512 520 2,100
2010/01/12 520 521 518 520 1,000
2010/01/08 517 524 515 524 3,000
2010/01/07 522 522 520 520 400
2010/01/06 521 522 521 522 900
2010/01/05 521 524 519 524 3,400
2010/01/04 525 525 520 525 6,300

このページの先頭へ