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
2014/12/30 2,563 2,635 2,563 2,630 23,200
2014/12/29 2,451 2,670 2,451 2,670 69,400
2014/12/26 2,181 2,419 2,181 2,419 22,400
2014/12/25 2,187 2,250 2,170 2,188 8,300
2014/12/24 2,187 2,195 2,181 2,187 5,200
2014/12/22 2,180 2,220 2,180 2,180 6,900
2014/12/19 2,220 2,220 2,181 2,200 7,400
2014/12/18 2,235 2,235 2,181 2,220 4,800
2014/12/17 2,180 2,200 2,180 2,192 2,400
2014/12/16 2,200 2,201 2,180 2,181 6,900
2014/12/15 2,250 2,250 2,201 2,201 2,800
2014/12/12 2,199 2,203 2,180 2,200 9,800
2014/12/11 2,200 2,203 2,180 2,192 3,500
2014/12/10 2,200 2,204 2,191 2,203 1,100
2014/12/09 2,200 2,210 2,191 2,192 5,800
2014/12/08 2,158 2,169 2,134 2,169 2,600
2014/12/05 2,165 2,165 2,152 2,159 5,200
2014/12/04 2,168 2,168 2,130 2,164 5,000
2014/12/03 2,169 2,169 2,122 2,135 7,200
2014/12/02 2,162 2,169 2,112 2,126 5,000
2014/12/01 2,130 2,132 2,113 2,113 3,400
2014/11/28 2,137 2,150 2,126 2,131 13,000
2014/11/27 2,192 2,192 2,152 2,152 7,900
2014/11/26 2,195 2,200 2,181 2,199 9,500
2014/11/25 2,193 2,204 2,185 2,198 11,900
2014/11/21 2,265 2,269 2,214 2,239 9,900
2014/11/20 2,250 2,276 2,249 2,265 6,100
2014/11/19 2,250 2,272 2,242 2,242 6,400
2014/11/18 2,195 2,268 2,195 2,231 6,000
2014/11/17 2,280 2,280 2,182 2,195 11,800
2014/11/14 2,251 2,291 2,251 2,281 6,200
2014/11/13 2,298 2,302 2,281 2,295 11,800
2014/11/12 2,305 2,305 2,290 2,298 18,500
2014/11/11 2,340 2,354 2,311 2,329 2,900
2014/11/10 2,310 2,359 2,290 2,342 12,100
2014/11/07 2,300 2,301 2,281 2,283 9,800
2014/11/06 2,298 2,300 2,283 2,286 1,700
2014/11/05 2,281 2,286 2,265 2,285 4,400
2014/11/04 2,281 2,328 2,241 2,280 15,200
2014/10/31 2,300 2,310 2,267 2,280 6,700
2014/10/30 2,300 2,301 2,271 2,299 3,600
2014/10/29 2,270 2,302 2,260 2,300 4,800
2014/10/28 2,262 2,270 2,260 2,270 1,500
2014/10/27 2,336 2,336 2,261 2,262 9,200
2014/10/24 2,305 2,316 2,296 2,304 9,200
2014/10/23 2,329 2,329 2,300 2,303 6,800
2014/10/22 2,320 2,330 2,284 2,300 7,500
2014/10/21 2,321 2,340 2,314 2,320 11,100
2014/10/20 2,250 2,313 2,250 2,287 6,500
2014/10/17 2,220 2,248 2,193 2,226 5,400
2014/10/16 2,198 2,199 2,156 2,196 6,000
2014/10/15 2,170 2,220 2,170 2,220 5,400
2014/10/14 2,200 2,218 2,154 2,213 9,800
2014/10/10 2,202 2,226 2,201 2,206 6,100
2014/10/09 2,300 2,310 2,249 2,252 8,400
2014/10/08 2,205 2,245 2,205 2,245 4,200
2014/10/07 2,260 2,291 2,260 2,280 5,600
2014/10/06 2,265 2,305 2,261 2,283 10,800
2014/10/03 2,179 2,230 2,159 2,228 5,500
2014/10/02 2,061 2,194 2,031 2,168 21,900
2014/10/01 2,201 2,236 2,199 2,199 11,900
2014/09/30 2,220 2,244 2,201 2,203 9,600
2014/09/29 2,301 2,301 2,229 2,230 6,500
2014/09/26 2,237 2,301 2,200 2,275 15,900
2014/09/25 2,300 2,323 2,251 2,252 19,800
2014/09/24 2,279 2,279 2,239 2,245 5,000
2014/09/22 2,177 2,279 2,177 2,279 12,200
2014/09/19 2,302 2,317 2,103 2,227 32,900
2014/09/18 2,278 2,325 2,278 2,305 16,800
2014/09/17 2,252 2,310 2,252 2,278 16,400
2014/09/16 2,200 2,261 2,200 2,260 36,100
2014/09/12 2,175 2,181 2,170 2,171 10,400
2014/09/11 2,180 2,200 2,170 2,183 21,900
2014/09/10 2,099 2,179 2,068 2,151 20,300
2014/09/09 2,049 2,092 2,020 2,080 26,700
2014/09/08 1,988 2,049 1,980 2,045 19,800
2014/09/05 1,963 1,963 1,933 1,940 3,900
2014/09/04 1,990 1,990 1,900 1,923 9,300
2014/09/03 1,960 1,994 1,948 1,961 18,000
2014/09/02 1,860 1,950 1,860 1,950 41,700
2014/09/01 1,767 1,838 1,767 1,838 13,600
2014/08/29 1,768 1,776 1,765 1,766 4,400
2014/08/28 1,800 1,800 1,785 1,790 1,700
2014/08/27 1,790 1,805 1,780 1,800 3,000
2014/08/26 1,829 1,829 1,735 1,790 6,900
2014/08/25 1,838 1,838 1,816 1,829 6,500
2014/08/22 1,820 1,822 1,810 1,822 4,200
2014/08/21 1,821 1,830 1,798 1,820 20,300
2014/08/20 1,775 1,812 1,770 1,812 12,700
2014/08/19 1,765 1,775 1,756 1,766 4,700
2014/08/18 1,766 1,766 1,735 1,764 5,400
2014/08/15 1,742 1,753 1,724 1,749 5,000
2014/08/14 1,718 1,742 1,702 1,742 11,100
2014/08/13 1,686 1,694 1,661 1,661 6,200
2014/08/12 1,678 1,696 1,678 1,681 1,700
2014/08/11 1,665 1,680 1,663 1,678 3,400
2014/08/08 1,683 1,700 1,648 1,662 8,200
2014/08/07 1,693 1,716 1,679 1,716 6,300
2014/08/06 1,702 1,733 1,684 1,733 9,200
2014/08/05 1,745 1,745 1,706 1,720 6,200
2014/08/04 1,725 1,725 1,695 1,705 1,700
2014/08/01 1,740 1,740 1,710 1,730 5,100
2014/07/31 1,721 1,750 1,701 1,750 8,600
2014/07/30 1,699 1,738 1,672 1,728 4,300
2014/07/29 1,701 1,701 1,630 1,695 26,900
2014/07/28 1,747 1,750 1,697 1,700 13,400
2014/07/25 1,695 1,703 1,690 1,697 8,800
2014/07/24 1,766 1,766 1,680 1,715 12,000
2014/07/23 1,779 1,779 1,720 1,760 8,700
2014/07/22 1,778 1,784 1,760 1,775 5,100
2014/07/18 1,750 1,788 1,750 1,775 6,600
2014/07/17 1,779 1,809 1,761 1,768 8,900
2014/07/16 1,790 1,814 1,778 1,796 4,500
2014/07/15 1,827 1,827 1,790 1,814 6,300
2014/07/14 1,808 1,820 1,800 1,803 6,200
2014/07/11 1,760 1,820 1,744 1,790 8,800
2014/07/10 1,822 1,828 1,760 1,760 11,400
2014/07/09 1,865 1,865 1,811 1,837 16,500
2014/07/08 1,900 1,909 1,855 1,864 8,000
2014/07/07 1,925 1,949 1,891 1,898 13,700
2014/07/04 1,860 1,944 1,860 1,930 22,700
2014/07/03 1,886 1,886 1,846 1,859 10,000
2014/07/02 1,868 1,879 1,858 1,878 14,000
2014/07/01 1,838 1,856 1,787 1,856 9,700
2014/06/30 1,773 1,845 1,771 1,845 10,600
2014/06/27 1,806 1,815 1,702 1,786 9,100
2014/06/26 1,815 1,824 1,805 1,812 5,900
2014/06/25 1,839 1,839 1,805 1,805 4,200
2014/06/24 1,827 1,835 1,815 1,833 3,900
2014/06/23 1,858 1,858 1,824 1,827 7,400
2014/06/20 1,840 1,859 1,819 1,848 7,600
2014/06/19 1,858 1,858 1,834 1,834 6,800
2014/06/18 1,861 1,870 1,839 1,863 10,000
2014/06/17 1,853 1,877 1,851 1,866 4,900
2014/06/16 1,900 1,900 1,844 1,852 13,000
2014/06/13 1,845 1,858 1,826 1,846 5,300
2014/06/12 1,860 1,860 1,809 1,820 5,500
2014/06/11 1,799 1,878 1,799 1,860 11,300
2014/06/10 1,885 1,900 1,800 1,834 10,400
2014/06/09 1,905 1,911 1,876 1,885 9,100
2014/06/06 1,897 1,907 1,854 1,858 16,900
2014/06/05 1,850 1,949 1,830 1,931 41,200
2014/06/04 1,817 1,886 1,805 1,862 39,900
2014/06/03 1,750 1,890 1,750 1,848 75,200
2014/06/02 1,738 1,744 1,720 1,738 30,000
2014/05/30 1,799 1,847 1,643 1,658 53,700
2014/05/29 1,700 1,790 1,693 1,763 64,400
2014/05/28 1,530 1,800 1,530 1,774 122,600
2014/05/27 1,507 1,573 1,507 1,559 33,900
2014/05/26 1,522 1,560 1,481 1,496 39,600
2014/05/23 1,501 1,515 1,431 1,449 66,000
2014/05/22 1,509 1,548 1,501 1,513 39,300
2014/05/21 1,533 1,550 1,519 1,549 9,700
2014/05/20 1,599 1,599 1,515 1,533 22,400
2014/05/19 1,620 1,625 1,507 1,519 33,000
2014/05/16 1,630 1,630 1,594 1,595 41,300
2014/05/15 1,717 1,747 1,611 1,675 104,000
2014/05/14 1,821 1,920 1,740 1,830 106,900
2014/05/13 2,090 2,170 2,011 2,131 10,500
2014/05/12 2,164 2,259 1,947 1,990 27,900
2014/05/09 2,240 2,247 2,161 2,163 5,100
2014/05/08 2,320 2,321 2,177 2,190 30,300
2014/05/07 2,302 2,389 2,256 2,350 20,700
2014/05/02 2,450 2,450 2,280 2,302 11,900
2014/05/01 2,460 2,480 2,370 2,410 9,000
2014/04/30 2,440 2,500 2,440 2,445 20,200
2014/04/28 2,325 2,500 2,325 2,424 37,300
2014/04/25 2,257 2,425 2,252 2,424 21,000
2014/04/24 2,318 2,425 2,230 2,307 26,000
2014/04/23 2,200 2,420 2,155 2,318 32,300
2014/04/22 2,304 2,310 2,250 2,265 23,900
2014/04/21 2,391 2,540 2,280 2,354 57,500
2014/04/18 2,330 2,450 2,312 2,370 33,100
2014/04/17 2,367 2,367 2,250 2,287 23,900
2014/04/16 2,150 2,548 2,150 2,317 73,000
2014/04/15 2,049 2,284 2,032 2,147 45,800
2014/04/14 1,930 1,978 1,880 1,926 9,600
2014/04/11 1,970 2,038 1,892 1,968 12,800
2014/04/10 2,150 2,300 2,020 2,066 58,400
2014/04/09 1,844 1,990 1,842 1,990 28,900
2014/04/08 1,855 1,919 1,822 1,884 26,900
2014/04/07 1,898 1,898 1,792 1,815 24,500
2014/04/04 1,961 2,000 1,889 1,900 42,200
2014/04/03 2,090 2,250 1,827 1,850 109,500
2014/04/02 2,060 2,150 2,060 2,079 47,100
2014/04/01 1,990 2,027 1,975 2,027 34,500
2014/03/31 1,860 1,975 1,860 1,930 31,600
2014/03/28 1,825 1,855 1,765 1,855 6,300
2014/03/27 1,799 1,832 1,760 1,785 16,800
2014/03/26 1,900 1,902 1,800 1,812 18,500
2014/03/25 1,781 1,901 1,772 1,861 33,500
2014/03/24 1,708 1,850 1,700 1,821 18,600
2014/03/20 1,800 1,800 1,635 1,745 30,700
2014/03/19 1,645 1,830 1,644 1,819 76,000
2014/03/18 1,638 1,680 1,620 1,622 11,900
2014/03/17 1,700 1,700 1,582 1,663 29,000
2014/03/14 1,574 1,655 1,550 1,645 54,000
2014/03/13 1,601 1,626 1,542 1,575 34,300
2014/03/12 1,545 1,627 1,531 1,627 28,200
2014/03/11 1,496 1,579 1,496 1,577 44,200
2014/03/10 1,461 1,461 1,426 1,451 4,900
2014/03/07 1,450 1,462 1,441 1,461 3,800
2014/03/06 1,428 1,460 1,428 1,450 9,000
2014/03/05 1,421 1,458 1,421 1,458 17,300
2014/03/04 1,388 1,420 1,382 1,411 7,300
2014/03/03 1,390 1,395 1,276 1,390 9,500
2014/02/28 1,414 1,414 1,362 1,390 3,900
2014/02/27 1,403 1,430 1,402 1,415 11,100
2014/02/26 1,398 1,403 1,390 1,396 7,400
2014/02/25 1,429 1,446 1,380 1,398 28,700
2014/02/24 1,364 1,370 1,328 1,369 12,600
2014/02/21 1,297 1,322 1,292 1,304 4,000
2014/02/20 1,337 1,337 1,276 1,282 7,400
2014/02/19 1,319 1,319 1,307 1,307 1,500
2014/02/18 1,308 1,319 1,305 1,315 4,300
2014/02/17 1,314 1,337 1,312 1,312 2,700
2014/02/14 1,336 1,350 1,305 1,313 7,100
2014/02/13 1,380 1,380 1,330 1,338 8,900
2014/02/12 1,428 1,428 1,384 1,386 5,200
2014/02/10 1,465 1,480 1,380 1,400 34,000
2014/02/07 1,332 1,422 1,332 1,400 21,300
2014/02/06 1,245 1,312 1,245 1,312 5,300
2014/02/05 1,220 1,286 1,213 1,245 15,200
2014/02/04 1,170 1,258 1,137 1,200 25,400
2014/02/03 1,345 1,385 1,303 1,320 14,600
2014/01/31 1,402 1,407 1,369 1,391 5,900
2014/01/30 1,380 1,407 1,365 1,386 13,100
2014/01/29 1,480 1,480 1,434 1,451 6,600
2014/01/28 1,392 1,428 1,392 1,426 8,800
2014/01/27 1,488 1,488 1,400 1,409 17,800
2014/01/24 1,501 1,501 1,481 1,498 15,800
2014/01/23 1,538 1,589 1,537 1,537 16,800
2014/01/22 1,615 1,617 1,525 1,550 34,000
2014/01/21 1,610 1,629 1,501 1,599 95,000
2014/01/20 1,391 1,550 1,391 1,549 159,200
2014/01/17 1,312 1,347 1,312 1,347 15,500
2014/01/16 1,310 1,335 1,305 1,310 7,600
2014/01/15 1,310 1,310 1,298 1,309 16,700
2014/01/14 1,310 1,310 1,305 1,310 7,200
2014/01/10 1,330 1,330 1,311 1,313 10,300
2014/01/09 1,315 1,325 1,311 1,325 5,200
2014/01/08 1,313 1,323 1,310 1,315 6,900
2014/01/07 1,333 1,334 1,310 1,313 8,400
2014/01/06 1,340 1,340 1,313 1,329 9,400

このページの先頭へ