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
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

このページの先頭へ