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
2013/12/30 1,328 1,342 1,321 1,338 5,600
2013/12/27 1,338 1,338 1,317 1,324 5,500
2013/12/26 1,309 1,326 1,291 1,324 10,800
2013/12/25 1,328 1,328 1,292 1,292 18,300
2013/12/24 1,317 1,317 1,295 1,300 19,800
2013/12/20 1,320 1,325 1,303 1,310 21,500
2013/12/19 1,338 1,346 1,315 1,316 5,700
2013/12/18 1,315 1,339 1,315 1,323 9,800
2013/12/17 1,348 1,350 1,326 1,333 6,100
2013/12/16 1,382 1,385 1,324 1,333 22,400
2013/12/13 1,310 1,324 1,308 1,323 8,100
2013/12/12 1,331 1,331 1,320 1,328 5,900
2013/12/11 1,327 1,344 1,325 1,331 14,000
2013/12/10 1,332 1,339 1,322 1,334 14,700
2013/12/09 1,360 1,365 1,331 1,341 5,700
2013/12/06 1,375 1,375 1,335 1,349 6,000
2013/12/05 1,385 1,386 1,348 1,354 5,600
2013/12/04 1,370 1,376 1,329 1,360 10,600
2013/12/03 1,393 1,393 1,370 1,370 9,800
2013/12/02 1,303 1,379 1,303 1,379 19,800
2013/11/29 1,310 1,325 1,296 1,308 13,100
2013/11/28 1,312 1,315 1,305 1,305 7,300
2013/11/27 1,316 1,317 1,309 1,309 7,400
2013/11/26 1,323 1,323 1,307 1,310 7,700
2013/11/25 1,325 1,335 1,323 1,323 5,600
2013/11/22 1,348 1,351 1,306 1,320 18,600
2013/11/21 1,337 1,365 1,337 1,358 3,000
2013/11/20 1,375 1,375 1,360 1,360 5,400
2013/11/19 1,378 1,381 1,362 1,362 6,800
2013/11/18 1,360 1,385 1,357 1,375 3,800
2013/11/15 1,393 1,393 1,333 1,356 9,800
2013/11/14 1,371 1,389 1,353 1,376 9,900
2013/11/13 1,351 1,375 1,351 1,365 9,700
2013/11/12 1,311 1,367 1,311 1,326 13,500
2013/11/11 1,361 1,378 1,305 1,330 15,900
2013/11/08 1,378 1,381 1,316 1,334 11,800
2013/11/07 1,446 1,470 1,380 1,380 60,100
2013/11/06 1,380 1,397 1,351 1,386 21,100
2013/11/05 1,373 1,380 1,342 1,380 18,600
2013/11/01 1,271 1,380 1,271 1,373 76,000
2013/10/31 1,293 1,298 1,250 1,250 14,300
2013/10/30 1,326 1,330 1,292 1,292 22,100
2013/10/29 1,331 1,340 1,316 1,338 9,500
2013/10/28 1,330 1,342 1,322 1,330 12,400
2013/10/25 1,359 1,360 1,333 1,338 13,000
2013/10/24 1,350 1,360 1,320 1,360 18,300
2013/10/23 1,384 1,404 1,365 1,380 22,700
2013/10/22 1,414 1,425 1,365 1,384 31,100
2013/10/21 1,381 1,388 1,361 1,384 23,500
2013/10/18 1,379 1,379 1,340 1,367 12,300
2013/10/17 1,365 1,380 1,345 1,355 23,700
2013/10/16 1,344 1,359 1,327 1,359 22,300
2013/10/15 1,380 1,397 1,326 1,370 28,500
2013/10/11 1,350 1,401 1,350 1,378 34,300
2013/10/10 1,325 1,462 1,325 1,374 59,400
2013/10/09 1,295 1,353 1,287 1,320 27,400
2013/10/08 1,338 1,425 1,299 1,355 92,800
2013/10/07 1,410 1,426 1,273 1,299 107,500
2013/10/04 1,431 1,471 1,405 1,421 64,500
2013/10/03 1,513 1,535 1,450 1,500 54,900
2013/10/02 1,656 1,680 1,440 1,541 124,600
2013/10/01 1,672 1,730 1,630 1,636 58,200
2013/09/30 1,710 1,760 1,670 1,694 90,300
2013/09/27 1,720 1,825 1,705 1,800 161,800
2013/09/26 1,643 1,750 1,611 1,657 176,100
2013/09/25 1,666 2,083 1,615 1,660 485,700
2013/09/24 1,702 1,702 1,601 1,683 93,600
2013/09/20 1,723 1,820 1,688 1,740 126,700
2013/09/19 1,720 1,780 1,606 1,760 190,800
2013/09/18 1,990 2,050 1,613 1,761 480,900
2013/09/17 1,931 2,171 1,900 2,103 445,700
2013/09/13 1,820 2,070 1,670 1,771 643,100
2013/09/12 1,428 1,670 1,403 1,670 289,900
2013/09/11 1,570 1,570 1,340 1,370 154,100
2013/09/10 1,549 1,689 1,470 1,540 424,600
2013/09/09 1,389 1,389 1,389 1,389 24,800
2013/09/06 1,098 1,099 995 1,089 99,800
2013/09/05 1,178 1,179 1,086 1,112 64,800
2013/09/04 1,230 1,285 1,070 1,120 222,400
2013/09/03 1,157 1,367 1,120 1,200 550,700
2013/09/02 995 1,100 963 1,067 102,700
2013/08/30 1,019 1,034 980 1,000 25,500
2013/08/29 966 1,010 965 996 17,100
2013/08/28 990 990 955 985 9,300
2013/08/27 960 996 960 996 25,500
2013/08/26 925 972 910 960 25,000
2013/08/23 908 910 888 910 9,300
2013/08/22 905 914 888 914 10,300
2013/08/21 900 915 887 915 17,500
2013/08/20 895 917 885 914 7,600
2013/08/19 884 900 870 900 7,900
2013/08/16 881 885 872 884 5,500
2013/08/15 900 900 875 894 6,300
2013/08/14 898 898 880 894 8,100
2013/08/13 896 900 889 900 1,200
2013/08/12 899 899 866 896 2,400
2013/08/09 899 899 892 892 1,000
2013/08/08 910 910 894 894 2,000
2013/08/07 901 910 900 910 4,800
2013/08/06 912 918 905 905 2,500
2013/08/05 908 930 907 930 3,000
2013/08/02 909 910 891 909 3,700
2013/08/01 875 900 870 900 800
2013/07/31 904 904 875 875 2,400
2013/07/30 881 902 881 902 3,700
2013/07/29 904 904 885 900 2,300
2013/07/26 903 918 902 918 2,700
2013/07/25 950 950 910 922 15,400
2013/07/24 891 922 885 922 16,600
2013/07/23 895 898 880 885 2,300
2013/07/22 875 880 865 880 2,400
2013/07/19 875 875 855 874 2,800
2013/07/18 860 874 860 870 1,000
2013/07/17 850 860 845 855 3,100
2013/07/16 858 859 848 848 900
2013/07/11 842 850 842 850 600
2013/07/10 861 861 840 850 1,900
2013/07/09 860 860 854 860 2,300
2013/07/08 870 875 850 850 3,100
2013/07/05 835 870 835 870 6,400
2013/07/04 815 828 815 828 3,400
2013/07/03 810 818 805 818 4,000
2013/07/02 801 811 800 802 8,600
2013/07/01 790 812 790 812 5,300
2013/06/28 766 784 766 784 700
2013/06/27 772 780 764 768 1,300
2013/06/26 798 798 772 797 1,200
2013/06/25 771 800 771 798 3,000
2013/06/24 795 800 790 790 1,900
2013/06/21 771 785 746 785 2,700
2013/06/20 783 783 762 780 1,400
2013/06/19 777 780 760 780 1,100
2013/06/18 778 778 733 775 2,700
2013/06/17 775 775 760 775 1,400
2013/06/14 761 773 760 773 3,400
2013/06/13 760 760 760 760 1,500
2013/06/12 762 764 733 764 1,300
2013/06/11 763 763 760 762 800
2013/06/10 730 750 730 750 3,000
2013/06/07 701 740 658 723 17,500
2013/06/06 730 760 730 730 3,700
2013/06/05 770 770 751 760 2,700
2013/06/04 772 788 721 788 6,600
2013/06/03 791 791 768 771 1,400
2013/05/31 779 793 779 793 800
2013/05/30 783 796 775 775 2,700
2013/05/29 807 810 800 810 900
2013/05/28 800 800 765 780 6,700
2013/05/27 841 841 809 809 2,800
2013/05/24 810 810 795 810 11,100
2013/05/23 838 840 810 810 7,100
2013/05/22 824 847 823 823 3,700
2013/05/21 840 840 820 823 4,800
2013/05/20 851 868 840 841 7,100
2013/05/17 805 860 802 855 7,800
2013/05/16 894 900 810 840 11,000
2013/05/15 959 959 888 900 16,300
2013/05/14 960 970 940 954 11,900
2013/05/13 961 975 936 947 11,600
2013/05/10 1,060 1,060 930 960 25,000
2013/05/09 980 1,050 945 990 65,000
2013/05/08 853 979 851 960 28,900
2013/05/07 854 868 850 853 9,500
2013/05/02 889 889 831 845 12,200
2013/05/01 930 930 890 893 30,200
2013/04/30 900 935 870 935 74,600
2013/04/26 799 799 770 785 11,000
2013/04/25 799 799 768 799 12,500
2013/04/24 723 800 723 798 23,200
2013/04/23 713 720 705 720 1,300
2013/04/22 725 725 710 713 900
2013/04/19 709 720 704 704 1,900
2013/04/18 730 730 720 720 800
2013/04/17 705 735 705 720 4,800
2013/04/16 711 715 711 711 800
2013/04/15 716 719 716 718 600
2013/04/12 715 715 704 704 1,400
2013/04/11 705 711 705 711 1,500
2013/04/10 695 706 692 705 2,700
2013/04/09 719 719 699 703 1,600
2013/04/08 704 719 704 719 900
2013/04/05 698 733 698 733 1,900
2013/04/03 720 720 690 720 2,200
2013/04/02 700 700 685 699 2,400
2013/04/01 720 720 700 700 400
2013/03/29 750 750 740 740 1,800
2013/03/28 756 760 750 760 1,100
2013/03/27 751 755 751 755 600
2013/03/26 765 766 765 766 1,000
2013/03/25 779 785 779 783 5,700
2013/03/22 774 776 773 773 1,100
2013/03/21 778 779 763 776 1,600
2013/03/19 752 775 752 775 3,000
2013/03/18 750 750 746 746 1,000
2013/03/15 760 760 742 745 3,800
2013/03/14 755 760 755 760 900
2013/03/13 760 760 752 753 3,300
2013/03/12 745 751 745 750 2,000
2013/03/11 740 747 740 744 3,400
2013/03/08 737 737 735 735 900
2013/03/07 730 740 730 739 4,500
2013/03/06 740 740 725 725 3,400
2013/03/05 741 741 732 740 600
2013/03/04 740 745 735 735 2,400
2013/03/01 759 759 730 750 1,800
2013/02/28 769 769 754 754 1,200
2013/02/27 765 769 765 769 500
2013/02/26 765 765 763 765 700
2013/02/25 770 770 740 765 2,400
2013/02/22 769 770 756 770 1,100
2013/02/21 755 769 750 769 1,500
2013/02/20 754 755 725 755 3,600
2013/02/19 750 750 730 740 1,300
2013/02/18 760 760 755 755 700
2013/02/15 775 775 730 760 1,800
2013/02/14 780 780 700 760 4,600
2013/02/13 800 800 750 767 13,100
2013/02/12 780 824 780 800 3,100
2013/02/08 823 825 800 825 2,100
2013/02/07 819 823 818 823 3,500
2013/02/06 805 805 795 800 1,500
2013/02/05 820 824 806 819 3,800
2013/02/04 800 824 800 820 6,500
2013/02/01 780 815 780 800 4,900
2013/01/31 770 780 751 753 2,900
2013/01/30 774 775 770 775 2,000
2013/01/29 780 798 777 798 1,300
2013/01/28 822 823 810 810 600
2013/01/25 817 820 791 816 3,200
2013/01/24 781 796 781 788 900
2013/01/23 792 828 754 779 14,100
2013/01/22 815 828 800 820 7,500
2013/01/21 815 825 800 820 13,700
2013/01/18 721 790 721 775 9,100
2013/01/17 709 750 709 734 8,400
2013/01/16 684 745 670 703 22,400
2013/01/15 680 699 662 690 10,000
2013/01/11 625 673 625 660 13,400
2013/01/10 601 605 595 605 4,300
2013/01/09 588 598 588 598 1,700
2013/01/08 603 603 600 600 1,900
2013/01/07 599 604 599 603 6,200
2013/01/04 577 589 577 588 5,500

このページの先頭へ