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
2016/12/30 3,690 3,800 3,690 3,785 9,700
2016/12/29 3,695 3,715 3,660 3,685 8,800
2016/12/28 3,690 3,710 3,690 3,695 7,400
2016/12/27 3,660 3,700 3,660 3,690 6,900
2016/12/26 3,655 3,705 3,655 3,660 11,000
2016/12/22 3,630 3,670 3,615 3,655 8,100
2016/12/21 3,660 3,665 3,600 3,665 10,800
2016/12/20 3,675 3,715 3,670 3,670 14,000
2016/12/19 3,615 3,675 3,590 3,650 8,000
2016/12/16 3,570 3,650 3,560 3,595 12,300
2016/12/15 3,595 3,595 3,525 3,560 4,400
2016/12/14 3,635 3,640 3,580 3,600 5,900
2016/12/13 3,680 3,705 3,590 3,630 8,100
2016/12/12 3,700 3,750 3,650 3,650 7,400
2016/12/09 3,640 3,730 3,570 3,700 13,700
2016/12/08 3,565 3,640 3,565 3,635 4,500
2016/12/07 3,610 3,660 3,565 3,580 12,300
2016/12/06 3,600 3,625 3,570 3,605 16,000
2016/12/05 3,600 3,635 3,455 3,565 6,300
2016/12/02 3,600 3,690 3,590 3,645 9,200
2016/12/01 3,675 3,700 3,555 3,615 11,300
2016/11/30 3,520 3,720 3,510 3,705 33,500
2016/11/29 3,465 3,535 3,465 3,510 26,600
2016/11/28 3,500 3,500 3,365 3,470 5,800
2016/11/25 3,340 3,535 3,335 3,450 17,100
2016/11/24 3,520 3,570 3,250 3,270 12,700
2016/11/22 3,415 3,575 3,415 3,550 6,800
2016/11/21 3,400 3,500 3,390 3,485 12,900
2016/11/18 3,335 3,440 3,330 3,400 11,000
2016/11/17 3,200 3,360 3,200 3,335 15,700
2016/11/16 3,180 3,400 3,180 3,335 21,200
2016/11/15 3,125 3,160 3,110 3,155 8,800
2016/11/14 2,950 3,130 2,930 3,110 11,400
2016/11/11 2,920 2,970 2,917 2,917 5,800
2016/11/10 3,000 3,065 2,916 2,916 17,800
2016/11/09 3,020 3,020 2,805 2,980 9,100
2016/11/08 3,100 3,100 2,799 3,020 34,900
2016/11/07 2,848 3,145 2,793 3,130 14,900
2016/11/04 2,851 2,900 2,850 2,860 5,100
2016/11/02 2,860 2,869 2,850 2,860 9,200
2016/11/01 2,850 2,889 2,845 2,870 21,100
2016/10/31 2,793 2,793 2,701 2,744 3,200
2016/10/28 2,800 2,801 2,770 2,798 6,300
2016/10/27 2,711 2,835 2,705 2,835 8,800
2016/10/26 2,789 2,796 2,690 2,747 5,300
2016/10/25 2,748 2,790 2,748 2,789 6,700
2016/10/24 2,742 2,790 2,720 2,748 5,500
2016/10/21 2,650 2,750 2,650 2,743 12,600
2016/10/20 2,570 2,687 2,570 2,665 7,800
2016/10/19 2,545 2,575 2,511 2,535 6,000
2016/10/18 2,538 2,545 2,512 2,543 10,800
2016/10/17 2,435 2,580 2,435 2,512 11,200
2016/10/14 2,328 2,385 2,328 2,385 3,700
2016/10/13 2,324 2,328 2,324 2,328 900
2016/10/12 2,313 2,315 2,310 2,315 800
2016/10/11 2,291 2,308 2,291 2,308 2,000
2016/10/07 2,281 2,297 2,276 2,283 4,000
2016/10/06 2,299 2,299 2,279 2,282 1,000
2016/10/05 2,300 2,304 2,280 2,294 3,200
2016/10/04 2,285 2,305 2,275 2,301 4,700
2016/10/03 2,299 2,299 2,299 2,299 200
2016/09/30 2,295 2,304 2,280 2,290 2,400
2016/09/29 2,318 2,323 2,263 2,275 15,500
2016/09/28 2,272 2,340 2,272 2,330 6,900
2016/09/27 2,280 2,299 2,271 2,291 7,900
2016/09/26 2,295 2,310 2,279 2,295 9,800
2016/09/23 2,271 2,295 2,271 2,295 5,900
2016/09/21 2,276 2,295 2,261 2,271 2,400
2016/09/20 2,301 2,301 2,301 2,301 600
2016/09/16 2,315 2,321 2,271 2,301 5,800
2016/09/15 2,379 2,400 2,346 2,346 3,000
2016/09/14 2,392 2,392 2,353 2,392 3,900
2016/09/13 2,320 2,369 2,298 2,351 6,700
2016/09/12 2,282 2,309 2,257 2,297 4,000
2016/09/09 2,299 2,317 2,280 2,304 5,500
2016/09/08 2,260 2,298 2,243 2,298 6,400
2016/09/07 2,224 2,269 2,218 2,269 4,800
2016/09/06 2,205 2,232 2,205 2,224 3,200
2016/09/05 2,219 2,222 2,203 2,205 5,200
2016/09/02 2,207 2,234 2,197 2,208 5,600
2016/09/01 2,194 2,207 2,181 2,200 4,300
2016/08/31 2,180 2,190 2,177 2,188 6,300
2016/08/30 2,188 2,194 2,171 2,171 4,300
2016/08/29 2,183 2,198 2,182 2,184 2,100
2016/08/26 2,198 2,200 2,190 2,190 2,000
2016/08/25 2,190 2,208 2,190 2,194 4,500
2016/08/24 2,200 2,207 2,185 2,192 6,900
2016/08/23 2,212 2,212 2,183 2,190 2,600
2016/08/22 2,208 2,208 2,185 2,199 3,200
2016/08/19 2,210 2,210 2,175 2,188 4,600
2016/08/18 2,170 2,195 2,169 2,195 12,000
2016/08/17 2,167 2,193 2,160 2,161 4,400
2016/08/16 2,187 2,206 2,170 2,203 10,700
2016/08/15 2,198 2,215 2,154 2,168 8,800
2016/08/12 2,102 2,180 2,102 2,176 12,200
2016/08/10 2,088 2,148 2,067 2,115 21,500
2016/08/09 2,180 2,180 2,060 2,085 44,600
2016/08/08 2,231 2,264 2,150 2,150 94,200
2016/08/05 2,616 2,665 2,616 2,650 3,200
2016/08/04 2,636 2,659 2,614 2,626 2,400
2016/08/03 2,610 2,670 2,610 2,655 2,500
2016/08/02 2,645 2,645 2,610 2,645 3,500
2016/08/01 2,636 2,654 2,636 2,645 600
2016/07/29 2,682 2,686 2,658 2,658 1,500
2016/07/28 2,669 2,678 2,659 2,659 2,000
2016/07/27 2,660 2,700 2,660 2,669 3,700
2016/07/26 2,670 2,697 2,653 2,660 1,000
2016/07/25 2,771 2,771 2,641 2,704 9,200
2016/07/22 2,655 2,655 2,633 2,639 1,100
2016/07/21 2,697 2,712 2,642 2,665 3,300
2016/07/20 2,705 2,705 2,680 2,680 900
2016/07/19 2,784 2,784 2,665 2,705 3,200
2016/07/15 2,732 2,770 2,706 2,737 3,600
2016/07/14 2,795 2,795 2,725 2,729 3,600
2016/07/13 2,740 2,750 2,706 2,750 2,900
2016/07/12 2,790 2,790 2,701 2,701 1,800
2016/07/11 2,722 2,784 2,683 2,694 8,700
2016/07/08 2,700 2,727 2,625 2,708 7,100
2016/07/07 2,780 2,786 2,676 2,710 11,900
2016/07/06 2,802 2,819 2,765 2,788 4,400
2016/07/05 2,875 2,883 2,795 2,850 10,800
2016/07/04 2,810 2,870 2,803 2,868 18,000
2016/07/01 2,709 2,794 2,643 2,783 21,200
2016/06/30 2,609 2,655 2,605 2,641 8,100
2016/06/29 2,601 2,615 2,544 2,574 2,700
2016/06/28 2,566 2,623 2,501 2,600 8,000
2016/06/27 2,549 2,549 2,467 2,506 5,600
2016/06/24 2,550 2,581 2,399 2,512 17,300
2016/06/23 2,550 2,583 2,544 2,550 4,400
2016/06/22 2,546 2,594 2,520 2,558 2,600
2016/06/21 2,547 2,547 2,521 2,540 1,500
2016/06/20 2,540 2,540 2,518 2,534 2,000
2016/06/17 2,469 2,541 2,469 2,529 9,700
2016/06/16 2,600 2,613 2,501 2,518 5,500
2016/06/15 2,647 2,647 2,570 2,597 1,500
2016/06/14 2,671 2,671 2,577 2,600 5,200
2016/06/13 2,710 2,710 2,600 2,671 4,900
2016/06/10 2,716 2,719 2,686 2,711 4,400
2016/06/09 2,700 2,718 2,684 2,716 8,100
2016/06/08 2,624 2,699 2,607 2,699 17,100
2016/06/07 2,609 2,609 2,563 2,593 2,700
2016/06/06 2,598 2,608 2,537 2,608 7,800
2016/06/03 2,555 2,585 2,541 2,585 4,300
2016/06/02 2,594 2,615 2,561 2,600 14,000
2016/06/01 2,570 2,594 2,562 2,594 6,600
2016/05/31 2,540 2,568 2,540 2,568 6,100
2016/05/30 2,540 2,547 2,521 2,540 4,500
2016/05/27 2,518 2,549 2,518 2,540 4,000
2016/05/26 2,551 2,551 2,512 2,540 5,000
2016/05/25 2,579 2,579 2,552 2,555 5,300
2016/05/24 2,550 2,569 2,547 2,554 5,700
2016/05/23 2,600 2,600 2,561 2,568 6,000
2016/05/20 2,597 2,597 2,538 2,597 7,600
2016/05/19 2,572 2,597 2,530 2,596 7,500
2016/05/18 2,590 2,590 2,502 2,522 14,100
2016/05/17 2,500 2,577 2,471 2,575 22,200
2016/05/16 2,430 2,500 2,405 2,464 43,200
2016/05/13 2,729 2,729 2,658 2,700 11,900
2016/05/12 2,652 2,732 2,651 2,722 6,200
2016/05/11 2,641 2,678 2,641 2,677 3,500
2016/05/10 2,637 2,689 2,637 2,665 4,300
2016/05/09 2,681 2,690 2,640 2,648 4,300
2016/05/06 2,584 2,633 2,584 2,631 12,100
2016/05/02 2,580 2,644 2,580 2,608 6,800
2016/04/28 2,721 2,754 2,682 2,682 9,000
2016/04/27 2,769 2,769 2,710 2,721 11,200
2016/04/26 2,705 2,719 2,674 2,699 10,200
2016/04/25 2,748 2,748 2,705 2,717 5,000
2016/04/22 2,736 2,744 2,700 2,719 8,900
2016/04/21 2,703 2,748 2,703 2,748 7,100
2016/04/20 2,690 2,720 2,676 2,706 6,900
2016/04/19 2,665 2,708 2,665 2,690 4,100
2016/04/18 2,670 2,719 2,659 2,663 8,000
2016/04/15 2,682 2,724 2,682 2,719 6,500
2016/04/14 2,700 2,725 2,676 2,705 13,800
2016/04/13 2,588 2,685 2,574 2,675 13,000
2016/04/12 2,517 2,535 2,491 2,533 9,100
2016/04/11 2,539 2,539 2,465 2,508 5,800
2016/04/08 2,377 2,475 2,377 2,460 9,400
2016/04/07 2,420 2,475 2,420 2,424 3,600
2016/04/06 2,450 2,459 2,390 2,421 12,500
2016/04/05 2,537 2,543 2,480 2,500 16,300
2016/04/04 2,595 2,640 2,575 2,600 17,000
2016/04/01 2,706 2,715 2,601 2,628 13,300
2016/03/31 2,755 2,772 2,719 2,720 6,500
2016/03/30 2,703 2,780 2,703 2,775 15,200
2016/03/29 2,722 2,772 2,672 2,753 22,600
2016/03/28 2,889 2,889 2,801 2,816 25,200
2016/03/25 2,830 2,900 2,801 2,858 14,500
2016/03/24 2,850 2,850 2,818 2,830 9,600
2016/03/23 2,854 2,887 2,812 2,813 17,700
2016/03/22 2,845 2,869 2,811 2,851 23,900
2016/03/18 2,678 2,742 2,641 2,742 17,300
2016/03/17 2,707 2,715 2,610 2,628 21,900
2016/03/16 2,755 2,756 2,701 2,712 12,600
2016/03/15 2,781 2,811 2,752 2,767 17,600
2016/03/14 2,888 2,895 2,815 2,821 21,200
2016/03/11 2,781 2,864 2,778 2,846 21,800
2016/03/10 2,801 2,807 2,765 2,771 10,200
2016/03/09 2,730 2,780 2,720 2,770 14,300
2016/03/08 2,800 2,811 2,686 2,788 27,300
2016/03/07 2,685 2,762 2,650 2,721 27,600
2016/03/04 2,655 2,694 2,580 2,635 23,500
2016/03/03 2,565 2,650 2,556 2,644 12,700
2016/03/02 2,594 2,700 2,575 2,592 32,500
2016/03/01 2,500 2,559 2,500 2,521 21,100
2016/02/29 2,370 2,591 2,362 2,524 39,100
2016/02/26 2,360 2,362 2,296 2,310 23,100
2016/02/25 2,360 2,410 2,312 2,348 27,600
2016/02/24 2,241 2,329 2,230 2,327 25,400
2016/02/23 2,280 2,313 2,240 2,260 25,500
2016/02/22 2,265 2,307 2,259 2,275 20,600
2016/02/19 2,280 2,330 2,250 2,275 16,000
2016/02/18 2,249 2,323 2,230 2,298 31,700
2016/02/17 2,250 2,330 2,193 2,205 27,800
2016/02/16 2,141 2,230 2,141 2,200 41,600
2016/02/15 2,234 2,268 2,187 2,191 29,300
2016/02/12 2,315 2,323 2,112 2,161 29,600
2016/02/10 2,466 2,490 2,419 2,436 32,500
2016/02/09 2,617 2,626 2,402 2,416 70,800
2016/02/08 3,000 3,000 2,821 2,867 35,900
2016/02/05 2,854 2,860 2,681 2,800 10,800
2016/02/04 2,900 2,929 2,854 2,898 9,800
2016/02/03 2,970 2,970 2,895 2,900 5,300
2016/02/02 2,991 3,020 2,915 2,999 10,100
2016/02/01 2,880 3,040 2,880 2,991 12,300
2016/01/29 2,780 2,839 2,770 2,830 10,700
2016/01/28 2,766 2,848 2,763 2,814 12,100
2016/01/27 2,717 2,820 2,717 2,816 5,600
2016/01/26 2,628 2,775 2,604 2,710 6,700
2016/01/25 2,685 2,699 2,625 2,678 16,600
2016/01/22 2,535 2,660 2,535 2,657 11,000
2016/01/21 2,501 2,638 2,501 2,530 30,800
2016/01/20 2,504 2,605 2,504 2,540 38,300
2016/01/19 2,480 2,586 2,474 2,539 11,200
2016/01/18 2,419 2,568 2,361 2,530 27,100
2016/01/15 2,600 2,649 2,536 2,569 20,400
2016/01/14 2,670 2,670 2,531 2,536 25,400
2016/01/13 2,765 2,843 2,748 2,770 46,600
2016/01/12 2,941 2,941 2,710 2,814 26,700
2016/01/08 3,025 3,030 2,960 2,960 19,600
2016/01/07 3,065 3,095 3,010 3,050 15,900
2016/01/06 3,040 3,135 3,025 3,065 13,000
2016/01/05 3,030 3,100 3,005 3,065 16,800
2016/01/04 3,220 3,220 2,990 3,065 21,600

このページの先頭へ