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 |
---|---|---|---|---|---|
2020/12/30 | 1,233 | 1,249 | 1,231 | 1,245 | 10,000 |
2020/12/29 | 1,230 | 1,234 | 1,222 | 1,234 | 4,700 |
2020/12/28 | 1,220 | 1,230 | 1,216 | 1,230 | 12,000 |
2020/12/25 | 1,229 | 1,230 | 1,213 | 1,220 | 13,900 |
2020/12/24 | 1,222 | 1,237 | 1,216 | 1,226 | 10,600 |
2020/12/23 | 1,222 | 1,230 | 1,220 | 1,220 | 5,500 |
2020/12/22 | 1,222 | 1,227 | 1,208 | 1,217 | 13,500 |
2020/12/21 | 1,240 | 1,240 | 1,224 | 1,228 | 4,900 |
2020/12/18 | 1,220 | 1,234 | 1,200 | 1,224 | 15,900 |
2020/12/17 | 1,206 | 1,219 | 1,206 | 1,208 | 5,200 |
2020/12/16 | 1,200 | 1,220 | 1,200 | 1,220 | 5,900 |
2020/12/15 | 1,191 | 1,205 | 1,191 | 1,196 | 2,800 |
2020/12/14 | 1,229 | 1,229 | 1,189 | 1,191 | 8,800 |
2020/12/11 | 1,188 | 1,192 | 1,181 | 1,190 | 4,500 |
2020/12/10 | 1,182 | 1,193 | 1,182 | 1,188 | 3,000 |
2020/12/09 | 1,193 | 1,202 | 1,174 | 1,193 | 7,700 |
2020/12/08 | 1,170 | 1,189 | 1,158 | 1,180 | 22,800 |
2020/12/07 | 1,173 | 1,197 | 1,167 | 1,167 | 5,500 |
2020/12/04 | 1,189 | 1,198 | 1,176 | 1,176 | 4,900 |
2020/12/03 | 1,200 | 1,200 | 1,172 | 1,178 | 9,200 |
2020/12/02 | 1,164 | 1,199 | 1,164 | 1,190 | 7,500 |
2020/12/01 | 1,165 | 1,187 | 1,160 | 1,164 | 5,900 |
2020/11/30 | 1,233 | 1,233 | 1,177 | 1,177 | 9,400 |
2020/11/27 | 1,185 | 1,212 | 1,185 | 1,209 | 8,500 |
2020/11/26 | 1,187 | 1,209 | 1,185 | 1,185 | 3,000 |
2020/11/25 | 1,231 | 1,231 | 1,187 | 1,187 | 7,400 |
2020/11/24 | 1,194 | 1,220 | 1,194 | 1,209 | 8,000 |
2020/11/20 | 1,193 | 1,207 | 1,182 | 1,200 | 3,800 |
2020/11/19 | 1,205 | 1,206 | 1,180 | 1,193 | 11,900 |
2020/11/18 | 1,254 | 1,254 | 1,216 | 1,216 | 7,400 |
2020/11/17 | 1,260 | 1,266 | 1,223 | 1,246 | 9,500 |
2020/11/16 | 1,210 | 1,245 | 1,203 | 1,241 | 7,600 |
2020/11/13 | 1,225 | 1,237 | 1,210 | 1,210 | 8,900 |
2020/11/12 | 1,267 | 1,290 | 1,238 | 1,243 | 10,200 |
2020/11/11 | 1,254 | 1,298 | 1,254 | 1,288 | 19,500 |
2020/11/10 | 1,316 | 1,319 | 1,238 | 1,255 | 35,800 |
2020/11/09 | 1,199 | 1,200 | 1,171 | 1,181 | 9,400 |
2020/11/06 | 1,181 | 1,225 | 1,181 | 1,204 | 8,500 |
2020/11/05 | 1,208 | 1,214 | 1,183 | 1,201 | 3,800 |
2020/11/04 | 1,220 | 1,220 | 1,190 | 1,195 | 4,300 |
2020/11/02 | 1,190 | 1,202 | 1,160 | 1,190 | 8,200 |
2020/10/30 | 1,185 | 1,209 | 1,173 | 1,173 | 9,800 |
2020/10/29 | 1,168 | 1,254 | 1,168 | 1,233 | 11,500 |
2020/10/28 | 1,163 | 1,206 | 1,163 | 1,181 | 10,000 |
2020/10/27 | 1,256 | 1,256 | 1,211 | 1,213 | 5,000 |
2020/10/26 | 1,286 | 1,286 | 1,215 | 1,226 | 7,600 |
2020/10/23 | 1,269 | 1,282 | 1,250 | 1,257 | 6,700 |
2020/10/22 | 1,252 | 1,270 | 1,250 | 1,269 | 4,200 |
2020/10/21 | 1,293 | 1,295 | 1,266 | 1,280 | 3,100 |
2020/10/20 | 1,278 | 1,292 | 1,264 | 1,264 | 2,100 |
2020/10/19 | 1,279 | 1,290 | 1,260 | 1,278 | 5,800 |
2020/10/16 | 1,290 | 1,290 | 1,254 | 1,260 | 5,000 |
2020/10/15 | 1,298 | 1,298 | 1,254 | 1,260 | 12,100 |
2020/10/14 | 1,312 | 1,319 | 1,300 | 1,301 | 8,200 |
2020/10/13 | 1,320 | 1,328 | 1,315 | 1,315 | 3,300 |
2020/10/12 | 1,330 | 1,330 | 1,309 | 1,327 | 4,300 |
2020/10/09 | 1,335 | 1,335 | 1,300 | 1,307 | 4,900 |
2020/10/08 | 1,320 | 1,351 | 1,317 | 1,334 | 24,400 |
2020/10/07 | 1,309 | 1,332 | 1,296 | 1,332 | 5,700 |
2020/10/06 | 1,320 | 1,334 | 1,287 | 1,334 | 8,200 |
2020/10/05 | 1,260 | 1,330 | 1,260 | 1,311 | 10,100 |
2020/10/02 | 1,290 | 1,326 | 1,252 | 1,253 | 10,500 |
2020/09/30 | 1,301 | 1,316 | 1,286 | 1,286 | 10,100 |
2020/09/29 | 1,325 | 1,329 | 1,301 | 1,318 | 15,700 |
2020/09/28 | 1,282 | 1,326 | 1,282 | 1,325 | 22,800 |
2020/09/25 | 1,265 | 1,276 | 1,215 | 1,252 | 24,500 |
2020/09/24 | 1,310 | 1,316 | 1,265 | 1,265 | 18,000 |
2020/09/23 | 1,364 | 1,364 | 1,313 | 1,323 | 17,900 |
2020/09/18 | 1,360 | 1,371 | 1,301 | 1,314 | 44,300 |
2020/09/17 | 1,389 | 1,389 | 1,361 | 1,361 | 22,400 |
2020/09/16 | 1,347 | 1,395 | 1,345 | 1,390 | 57,400 |
2020/09/15 | 1,351 | 1,385 | 1,344 | 1,377 | 26,900 |
2020/09/14 | 1,408 | 1,408 | 1,322 | 1,370 | 36,200 |
2020/09/11 | 1,388 | 1,388 | 1,342 | 1,375 | 48,600 |
2020/09/10 | 1,372 | 1,372 | 1,308 | 1,359 | 112,800 |
2020/09/09 | 1,306 | 1,342 | 1,265 | 1,342 | 60,700 |
2020/09/08 | 1,245 | 1,412 | 1,217 | 1,349 | 173,200 |
2020/09/07 | 1,138 | 1,272 | 1,130 | 1,191 | 41,300 |
2020/09/04 | 1,105 | 1,138 | 1,097 | 1,138 | 8,800 |
2020/09/03 | 1,131 | 1,156 | 1,110 | 1,131 | 22,300 |
2020/09/02 | 1,117 | 1,141 | 1,113 | 1,119 | 8,400 |
2020/09/01 | 1,119 | 1,145 | 1,112 | 1,114 | 3,900 |
2020/08/31 | 1,103 | 1,163 | 1,103 | 1,119 | 6,200 |
2020/08/28 | 1,139 | 1,169 | 1,084 | 1,092 | 14,000 |
2020/08/27 | 1,162 | 1,177 | 1,139 | 1,139 | 10,500 |
2020/08/26 | 1,158 | 1,163 | 1,148 | 1,162 | 3,800 |
2020/08/25 | 1,155 | 1,173 | 1,147 | 1,163 | 28,000 |
2020/08/24 | 1,130 | 1,147 | 1,125 | 1,125 | 7,500 |
2020/08/21 | 1,122 | 1,168 | 1,117 | 1,123 | 6,800 |
2020/08/20 | 1,120 | 1,130 | 1,116 | 1,116 | 6,000 |
2020/08/19 | 1,130 | 1,134 | 1,111 | 1,114 | 9,600 |
2020/08/18 | 1,165 | 1,185 | 1,110 | 1,133 | 18,800 |
2020/08/17 | 1,097 | 1,200 | 1,085 | 1,178 | 29,300 |
2020/08/14 | 1,077 | 1,097 | 1,073 | 1,085 | 12,300 |
2020/08/13 | 1,090 | 1,100 | 1,076 | 1,078 | 12,500 |
2020/08/12 | 1,100 | 1,100 | 1,057 | 1,072 | 11,100 |
2020/08/11 | 1,017 | 1,070 | 1,013 | 1,070 | 13,400 |
2020/08/07 | 999 | 1,019 | 999 | 1,009 | 5,800 |
2020/08/06 | 1,007 | 1,016 | 995 | 1,000 | 9,200 |
2020/08/05 | 1,001 | 1,025 | 995 | 1,020 | 11,600 |
2020/08/04 | 1,017 | 1,035 | 994 | 1,031 | 12,200 |
2020/08/03 | 981 | 1,021 | 976 | 980 | 20,500 |
2020/07/31 | 1,047 | 1,047 | 980 | 980 | 45,100 |
2020/07/30 | 1,070 | 1,075 | 1,041 | 1,046 | 9,400 |
2020/07/29 | 1,065 | 1,070 | 1,055 | 1,058 | 6,000 |
2020/07/28 | 1,090 | 1,100 | 1,062 | 1,065 | 13,200 |
2020/07/27 | 1,084 | 1,139 | 1,073 | 1,120 | 46,000 |
2020/07/22 | 1,046 | 1,053 | 1,025 | 1,032 | 19,800 |
2020/07/21 | 1,059 | 1,061 | 1,039 | 1,054 | 16,300 |
2020/07/20 | 1,084 | 1,084 | 1,005 | 1,045 | 223,500 |
2020/07/17 | 1,120 | 1,120 | 1,081 | 1,086 | 14,900 |
2020/07/16 | 1,103 | 1,120 | 1,100 | 1,120 | 12,400 |
2020/07/15 | 1,118 | 1,118 | 1,089 | 1,103 | 4,100 |
2020/07/14 | 1,099 | 1,100 | 1,067 | 1,088 | 14,500 |
2020/07/13 | 1,087 | 1,125 | 1,078 | 1,115 | 18,400 |
2020/07/10 | 1,100 | 1,112 | 1,081 | 1,088 | 17,700 |
2020/07/09 | 1,149 | 1,151 | 1,100 | 1,100 | 22,900 |
2020/07/08 | 1,159 | 1,170 | 1,138 | 1,138 | 12,200 |
2020/07/07 | 1,133 | 1,165 | 1,124 | 1,153 | 22,800 |
2020/07/06 | 1,098 | 1,132 | 1,093 | 1,123 | 14,700 |
2020/07/03 | 1,066 | 1,100 | 1,057 | 1,083 | 54,600 |
2020/07/02 | 1,189 | 1,189 | 1,089 | 1,096 | 46,300 |
2020/07/01 | 1,193 | 1,194 | 1,155 | 1,159 | 21,700 |
2020/06/30 | 1,211 | 1,216 | 1,168 | 1,169 | 37,300 |
2020/06/29 | 1,161 | 1,229 | 1,161 | 1,181 | 38,800 |
2020/06/26 | 1,256 | 1,275 | 1,201 | 1,201 | 50,100 |
2020/06/25 | 1,259 | 1,279 | 1,252 | 1,279 | 29,900 |
2020/06/24 | 1,324 | 1,332 | 1,258 | 1,265 | 77,300 |
2020/06/23 | 1,319 | 1,320 | 1,283 | 1,312 | 24,100 |
2020/06/22 | 1,335 | 1,335 | 1,291 | 1,294 | 39,400 |
2020/06/19 | 1,317 | 1,370 | 1,301 | 1,352 | 40,700 |
2020/06/18 | 1,336 | 1,343 | 1,308 | 1,314 | 23,100 |
2020/06/17 | 1,300 | 1,361 | 1,280 | 1,353 | 26,600 |
2020/06/16 | 1,318 | 1,340 | 1,275 | 1,300 | 52,500 |
2020/06/15 | 1,300 | 1,300 | 1,263 | 1,263 | 43,300 |
2020/06/12 | 1,250 | 1,340 | 1,227 | 1,335 | 53,000 |
2020/06/11 | 1,420 | 1,420 | 1,368 | 1,378 | 43,600 |
2020/06/10 | 1,452 | 1,463 | 1,422 | 1,434 | 25,700 |
2020/06/09 | 1,436 | 1,525 | 1,420 | 1,475 | 58,800 |
2020/06/08 | 1,440 | 1,464 | 1,402 | 1,436 | 45,800 |
2020/06/05 | 1,430 | 1,434 | 1,380 | 1,410 | 48,200 |
2020/06/04 | 1,478 | 1,478 | 1,403 | 1,430 | 45,400 |
2020/06/03 | 1,512 | 1,540 | 1,456 | 1,487 | 31,200 |
2020/06/02 | 1,496 | 1,525 | 1,492 | 1,501 | 21,500 |
2020/06/01 | 1,505 | 1,517 | 1,490 | 1,502 | 22,200 |
2020/05/29 | 1,498 | 1,504 | 1,458 | 1,475 | 26,600 |
2020/05/28 | 1,549 | 1,559 | 1,477 | 1,498 | 42,200 |
2020/05/27 | 1,538 | 1,546 | 1,473 | 1,545 | 59,600 |
2020/05/26 | 1,380 | 1,544 | 1,372 | 1,538 | 82,500 |
2020/05/25 | 1,368 | 1,393 | 1,346 | 1,350 | 50,200 |
2020/05/22 | 1,353 | 1,361 | 1,310 | 1,331 | 37,000 |
2020/05/21 | 1,300 | 1,328 | 1,291 | 1,328 | 37,700 |
2020/05/20 | 1,290 | 1,298 | 1,254 | 1,288 | 34,400 |
2020/05/19 | 1,348 | 1,348 | 1,201 | 1,267 | 92,200 |
2020/05/18 | 1,353 | 1,438 | 1,300 | 1,318 | 71,200 |
2020/05/15 | 1,499 | 1,522 | 1,452 | 1,473 | 20,500 |
2020/05/14 | 1,600 | 1,600 | 1,421 | 1,449 | 59,700 |
2020/05/13 | 1,580 | 1,613 | 1,568 | 1,589 | 28,100 |
2020/05/12 | 1,619 | 1,620 | 1,591 | 1,620 | 14,400 |
2020/05/11 | 1,597 | 1,615 | 1,570 | 1,599 | 41,500 |
2020/05/08 | 1,600 | 1,615 | 1,555 | 1,597 | 40,400 |
2020/05/07 | 1,532 | 1,621 | 1,521 | 1,608 | 28,700 |
2020/05/01 | 1,651 | 1,651 | 1,582 | 1,582 | 56,900 |
2020/04/30 | 1,699 | 1,724 | 1,677 | 1,680 | 81,800 |
2020/04/28 | 1,413 | 1,636 | 1,413 | 1,636 | 124,500 |
2020/04/27 | 1,430 | 1,440 | 1,393 | 1,413 | 35,900 |
2020/04/24 | 1,376 | 1,414 | 1,370 | 1,414 | 7,900 |
2020/04/23 | 1,400 | 1,400 | 1,352 | 1,364 | 9,000 |
2020/04/22 | 1,371 | 1,371 | 1,316 | 1,346 | 10,000 |
2020/04/21 | 1,457 | 1,457 | 1,369 | 1,378 | 26,900 |
2020/04/20 | 1,403 | 1,457 | 1,390 | 1,440 | 18,400 |
2020/04/17 | 1,402 | 1,421 | 1,361 | 1,388 | 39,200 |
2020/04/16 | 1,410 | 1,456 | 1,388 | 1,388 | 30,500 |
2020/04/15 | 1,430 | 1,431 | 1,396 | 1,411 | 13,300 |
2020/04/14 | 1,415 | 1,449 | 1,388 | 1,422 | 15,500 |
2020/04/13 | 1,400 | 1,435 | 1,381 | 1,420 | 32,100 |
2020/04/10 | 1,350 | 1,395 | 1,348 | 1,395 | 22,900 |
2020/04/09 | 1,300 | 1,375 | 1,265 | 1,344 | 37,300 |
2020/04/08 | 1,300 | 1,300 | 1,210 | 1,247 | 15,100 |
2020/04/07 | 1,194 | 1,259 | 1,181 | 1,258 | 21,200 |
2020/04/06 | 1,100 | 1,179 | 1,070 | 1,163 | 17,000 |
2020/04/03 | 1,329 | 1,329 | 1,128 | 1,128 | 30,800 |
2020/04/02 | 1,129 | 1,150 | 1,111 | 1,127 | 8,200 |
2020/04/01 | 1,270 | 1,270 | 1,152 | 1,159 | 14,900 |
2020/03/31 | 1,229 | 1,318 | 1,229 | 1,240 | 30,300 |
2020/03/30 | 1,241 | 1,278 | 1,204 | 1,217 | 25,100 |
2020/03/27 | 1,388 | 1,388 | 1,281 | 1,330 | 42,400 |
2020/03/26 | 1,338 | 1,442 | 1,300 | 1,300 | 46,500 |
2020/03/25 | 1,330 | 1,478 | 1,282 | 1,385 | 81,000 |
2020/03/24 | 1,200 | 1,299 | 1,132 | 1,258 | 51,200 |
2020/03/23 | 971 | 1,116 | 965 | 1,070 | 80,100 |
2020/03/19 | 1,044 | 1,089 | 956 | 970 | 92,100 |
2020/03/18 | 1,199 | 1,199 | 1,030 | 1,038 | 95,800 |
2020/03/17 | 988 | 1,038 | 970 | 1,025 | 67,700 |
2020/03/16 | 1,095 | 1,095 | 1,005 | 1,011 | 100,500 |
2020/03/13 | 1,005 | 1,033 | 965 | 975 | 111,100 |
2020/03/12 | 1,166 | 1,180 | 1,101 | 1,125 | 61,700 |
2020/03/11 | 1,220 | 1,243 | 1,187 | 1,195 | 64,000 |
2020/03/10 | 1,200 | 1,236 | 1,110 | 1,219 | 117,000 |
2020/03/09 | 1,300 | 1,326 | 1,220 | 1,233 | 96,600 |
2020/03/06 | 1,400 | 1,405 | 1,323 | 1,355 | 74,100 |
2020/03/05 | 1,459 | 1,480 | 1,401 | 1,405 | 85,100 |
2020/03/04 | 1,405 | 1,445 | 1,360 | 1,445 | 98,400 |
2020/03/03 | 1,554 | 1,560 | 1,426 | 1,447 | 81,800 |
2020/03/02 | 1,568 | 1,570 | 1,483 | 1,522 | 74,600 |
2020/02/28 | 1,630 | 1,631 | 1,466 | 1,570 | 116,300 |
2020/02/27 | 1,779 | 1,779 | 1,560 | 1,599 | 87,700 |
2020/02/26 | 1,840 | 1,850 | 1,721 | 1,750 | 63,900 |
2020/02/25 | 1,950 | 1,964 | 1,884 | 1,890 | 26,600 |
2020/02/21 | 2,031 | 2,054 | 2,011 | 2,020 | 10,700 |
2020/02/20 | 2,050 | 2,064 | 2,024 | 2,026 | 13,700 |
2020/02/19 | 2,033 | 2,053 | 2,000 | 2,022 | 21,500 |
2020/02/18 | 2,031 | 2,068 | 2,009 | 2,040 | 27,000 |
2020/02/17 | 2,205 | 2,205 | 2,070 | 2,071 | 57,500 |
2020/02/14 | 2,350 | 2,350 | 2,210 | 2,229 | 46,500 |
2020/02/13 | 2,401 | 2,417 | 2,309 | 2,334 | 38,600 |
2020/02/12 | 2,316 | 2,392 | 2,311 | 2,376 | 31,000 |
2020/02/10 | 2,497 | 2,508 | 2,298 | 2,309 | 68,500 |
2020/02/07 | 2,456 | 2,460 | 2,407 | 2,440 | 8,500 |
2020/02/06 | 2,421 | 2,444 | 2,382 | 2,444 | 6,300 |
2020/02/05 | 2,392 | 2,412 | 2,352 | 2,400 | 10,200 |
2020/02/04 | 2,300 | 2,375 | 2,273 | 2,342 | 7,800 |
2020/02/03 | 2,271 | 2,304 | 2,204 | 2,300 | 23,500 |
2020/01/31 | 2,350 | 2,396 | 2,334 | 2,361 | 13,100 |
2020/01/30 | 2,466 | 2,466 | 2,349 | 2,351 | 32,300 |
2020/01/29 | 2,510 | 2,525 | 2,495 | 2,507 | 6,100 |
2020/01/28 | 2,556 | 2,556 | 2,474 | 2,501 | 14,800 |
2020/01/27 | 2,590 | 2,601 | 2,530 | 2,571 | 19,200 |
2020/01/24 | 2,718 | 2,727 | 2,590 | 2,591 | 26,600 |
2020/01/23 | 2,660 | 2,718 | 2,659 | 2,715 | 16,000 |
2020/01/22 | 2,664 | 2,669 | 2,630 | 2,669 | 10,500 |
2020/01/21 | 2,610 | 2,664 | 2,592 | 2,664 | 10,600 |
2020/01/20 | 2,553 | 2,623 | 2,518 | 2,610 | 10,600 |
2020/01/17 | 2,649 | 2,649 | 2,577 | 2,596 | 13,100 |
2020/01/16 | 2,651 | 2,651 | 2,599 | 2,615 | 15,700 |
2020/01/15 | 2,709 | 2,710 | 2,644 | 2,672 | 17,000 |
2020/01/14 | 2,822 | 2,822 | 2,655 | 2,709 | 17,800 |
2020/01/10 | 2,777 | 2,835 | 2,769 | 2,772 | 34,200 |
2020/01/09 | 2,708 | 2,810 | 2,708 | 2,740 | 29,400 |
2020/01/08 | 2,660 | 2,751 | 2,607 | 2,702 | 29,600 |
2020/01/07 | 2,660 | 2,692 | 2,620 | 2,664 | 15,400 |
2020/01/06 | 2,601 | 2,700 | 2,528 | 2,670 | 28,800 |