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 |
|---|---|---|---|---|---|
| 2024/11/08 | 3,075 | 3,240 | 3,075 | 3,170 | 20,500 |
| 2024/11/07 | 3,020 | 3,150 | 3,020 | 3,075 | 37,100 |
| 2024/11/06 | 3,060 | 3,095 | 2,924 | 3,050 | 22,900 |
| 2024/11/05 | 3,125 | 3,170 | 3,020 | 3,020 | 13,800 |
| 2024/11/01 | 3,080 | 3,215 | 3,035 | 3,055 | 23,300 |
| 2024/10/31 | 3,235 | 3,235 | 3,035 | 3,150 | 68,100 |
| 2024/10/30 | 3,235 | 3,330 | 3,210 | 3,305 | 12,000 |
| 2024/10/29 | 3,330 | 3,330 | 3,250 | 3,270 | 8,500 |
| 2024/10/28 | 3,375 | 3,375 | 3,315 | 3,345 | 3,100 |
| 2024/10/25 | 3,315 | 3,360 | 3,270 | 3,305 | 18,000 |
| 2024/10/24 | 3,200 | 3,340 | 3,200 | 3,335 | 8,700 |
| 2024/10/23 | 3,220 | 3,295 | 3,200 | 3,240 | 11,200 |
| 2024/10/22 | 3,255 | 3,295 | 3,220 | 3,235 | 9,300 |
| 2024/10/21 | 3,265 | 3,270 | 3,200 | 3,255 | 11,200 |
| 2024/10/18 | 3,285 | 3,315 | 3,205 | 3,265 | 36,700 |
| 2024/10/17 | 3,495 | 3,495 | 3,325 | 3,355 | 17,800 |
| 2024/10/16 | 3,530 | 3,570 | 3,490 | 3,495 | 6,900 |
| 2024/10/15 | 3,525 | 3,595 | 3,525 | 3,565 | 8,200 |
| 2024/10/11 | 3,580 | 3,585 | 3,510 | 3,510 | 16,000 |
| 2024/10/10 | 3,590 | 3,690 | 3,550 | 3,590 | 19,200 |
| 2024/10/09 | 3,530 | 3,575 | 3,505 | 3,520 | 6,800 |
| 2024/10/08 | 3,580 | 3,580 | 3,440 | 3,525 | 21,000 |
| 2024/10/07 | 3,600 | 3,625 | 3,560 | 3,625 | 18,000 |
| 2024/10/04 | 3,490 | 3,625 | 3,480 | 3,545 | 24,800 |
| 2024/10/03 | 3,400 | 3,560 | 3,400 | 3,480 | 19,000 |
| 2024/10/02 | 3,470 | 3,560 | 3,360 | 3,400 | 36,500 |
| 2024/10/01 | 3,500 | 3,570 | 3,405 | 3,520 | 35,200 |
| 2024/09/30 | 3,365 | 3,535 | 3,365 | 3,525 | 40,800 |
| 2024/09/27 | 3,520 | 3,545 | 3,435 | 3,465 | 18,800 |
| 2024/09/26 | 3,385 | 3,585 | 3,385 | 3,515 | 34,400 |
| 2024/09/25 | 3,475 | 3,515 | 3,385 | 3,385 | 16,400 |
| 2024/09/24 | 3,465 | 3,550 | 3,445 | 3,475 | 23,300 |
| 2024/09/20 | 3,370 | 3,500 | 3,365 | 3,445 | 29,700 |
| 2024/09/19 | 3,270 | 3,385 | 3,270 | 3,370 | 25,300 |
| 2024/09/18 | 3,330 | 3,335 | 3,245 | 3,290 | 23,800 |
| 2024/09/17 | 3,350 | 3,395 | 3,285 | 3,330 | 16,400 |
| 2024/09/13 | 3,430 | 3,485 | 3,355 | 3,385 | 16,700 |
| 2024/09/12 | 3,395 | 3,540 | 3,395 | 3,440 | 38,100 |
| 2024/09/11 | 3,390 | 3,395 | 3,280 | 3,330 | 27,700 |
| 2024/09/10 | 3,230 | 3,365 | 3,180 | 3,365 | 44,800 |
| 2024/09/09 | 2,954 | 3,215 | 2,911 | 3,170 | 43,400 |
| 2024/09/06 | 3,160 | 3,180 | 3,005 | 3,045 | 23,700 |
| 2024/09/05 | 3,115 | 3,245 | 3,110 | 3,220 | 28,300 |
| 2024/09/04 | 3,135 | 3,320 | 3,100 | 3,185 | 51,100 |
| 2024/09/03 | 3,225 | 3,245 | 3,155 | 3,205 | 35,300 |
| 2024/09/02 | 3,380 | 3,380 | 3,205 | 3,260 | 28,400 |
| 2024/08/30 | 3,420 | 3,480 | 3,340 | 3,340 | 23,400 |
| 2024/08/29 | 3,210 | 3,480 | 3,045 | 3,465 | 72,800 |
| 2024/08/28 | 3,325 | 3,360 | 3,220 | 3,220 | 20,000 |
| 2024/08/27 | 3,295 | 3,320 | 3,225 | 3,310 | 13,800 |
| 2024/08/26 | 3,330 | 3,330 | 3,225 | 3,230 | 21,200 |
| 2024/08/23 | 3,230 | 3,325 | 3,185 | 3,290 | 31,800 |
| 2024/08/22 | 3,165 | 3,220 | 3,130 | 3,185 | 35,600 |
| 2024/08/21 | 3,045 | 3,195 | 2,991 | 3,155 | 61,600 |
| 2024/08/20 | 2,995 | 3,100 | 2,953 | 3,030 | 62,600 |
| 2024/08/19 | 2,870 | 2,975 | 2,767 | 2,967 | 41,300 |
| 2024/08/16 | 2,887 | 2,947 | 2,868 | 2,870 | 53,000 |
| 2024/08/15 | 2,870 | 3,010 | 2,822 | 2,822 | 87,600 |
| 2024/08/14 | 2,705 | 2,885 | 2,705 | 2,870 | 122,600 |
| 2024/08/13 | 2,512 | 2,757 | 2,512 | 2,688 | 57,900 |
| 2024/08/09 | 2,326 | 2,498 | 2,326 | 2,498 | 52,600 |
| 2024/08/08 | 2,383 | 2,407 | 2,081 | 2,323 | 126,500 |
| 2024/08/07 | 2,229 | 2,400 | 2,229 | 2,320 | 36,200 |
| 2024/08/06 | 2,134 | 2,342 | 2,134 | 2,213 | 32,200 |
| 2024/08/05 | 2,051 | 2,225 | 2,011 | 2,053 | 77,700 |
| 2024/08/02 | 2,346 | 2,384 | 2,259 | 2,271 | 63,100 |
| 2024/08/01 | 2,547 | 2,547 | 2,426 | 2,479 | 22,600 |
| 2024/07/31 | 2,561 | 2,613 | 2,520 | 2,553 | 15,500 |
| 2024/07/30 | 2,626 | 2,629 | 2,580 | 2,589 | 9,400 |
| 2024/07/29 | 2,537 | 2,684 | 2,537 | 2,616 | 32,300 |
| 2024/07/26 | 2,563 | 2,588 | 2,504 | 2,527 | 15,700 |
| 2024/07/25 | 2,654 | 2,654 | 2,556 | 2,563 | 36,500 |
| 2024/07/24 | 2,740 | 2,740 | 2,660 | 2,704 | 16,400 |
| 2024/07/23 | 2,700 | 2,800 | 2,696 | 2,751 | 17,000 |
| 2024/07/22 | 2,706 | 2,726 | 2,672 | 2,704 | 16,400 |
| 2024/07/19 | 2,790 | 2,801 | 2,680 | 2,715 | 15,600 |
| 2024/07/18 | 2,759 | 2,830 | 2,751 | 2,771 | 35,100 |
| 2024/07/17 | 2,725 | 2,760 | 2,669 | 2,730 | 21,600 |
| 2024/07/16 | 2,634 | 2,700 | 2,626 | 2,700 | 22,200 |
| 2024/07/12 | 2,543 | 2,614 | 2,542 | 2,614 | 9,100 |
| 2024/07/11 | 2,560 | 2,590 | 2,523 | 2,543 | 17,600 |
| 2024/07/10 | 2,589 | 2,609 | 2,534 | 2,560 | 7,400 |
| 2024/07/09 | 2,592 | 2,639 | 2,592 | 2,607 | 7,900 |
| 2024/07/08 | 2,630 | 2,657 | 2,596 | 2,600 | 5,300 |
| 2024/07/05 | 2,630 | 2,669 | 2,600 | 2,623 | 16,100 |
| 2024/07/04 | 2,694 | 2,694 | 2,635 | 2,638 | 11,800 |
| 2024/07/03 | 2,683 | 2,742 | 2,625 | 2,694 | 20,100 |
| 2024/07/02 | 2,689 | 2,743 | 2,677 | 2,694 | 26,200 |
| 2024/07/01 | 2,641 | 2,689 | 2,641 | 2,677 | 12,800 |
| 2024/06/28 | 2,650 | 2,661 | 2,616 | 2,641 | 17,400 |
| 2024/06/27 | 2,514 | 2,667 | 2,514 | 2,637 | 29,100 |
| 2024/06/26 | 2,529 | 2,558 | 2,476 | 2,519 | 23,400 |
| 2024/06/25 | 2,612 | 2,613 | 2,525 | 2,538 | 24,900 |
| 2024/06/24 | 2,570 | 2,641 | 2,560 | 2,612 | 17,600 |
| 2024/06/21 | 2,585 | 2,619 | 2,538 | 2,570 | 37,100 |
| 2024/06/20 | 2,577 | 2,655 | 2,577 | 2,634 | 50,800 |
| 2024/06/19 | 2,609 | 2,619 | 2,540 | 2,603 | 29,600 |
| 2024/06/18 | 2,552 | 2,617 | 2,552 | 2,600 | 41,700 |
| 2024/06/17 | 2,561 | 2,595 | 2,505 | 2,560 | 53,300 |
| 2024/06/14 | 2,450 | 2,600 | 2,444 | 2,598 | 72,600 |
| 2024/06/13 | 2,400 | 2,480 | 2,400 | 2,480 | 50,900 |
| 2024/06/12 | 2,360 | 2,419 | 2,340 | 2,398 | 34,800 |
| 2024/06/11 | 2,338 | 2,375 | 2,332 | 2,360 | 12,200 |
| 2024/06/10 | 2,380 | 2,380 | 2,303 | 2,303 | 25,300 |
| 2024/06/07 | 2,301 | 2,394 | 2,284 | 2,375 | 28,100 |
| 2024/06/06 | 2,300 | 2,357 | 2,274 | 2,300 | 26,300 |
| 2024/06/05 | 2,290 | 2,335 | 2,280 | 2,300 | 14,700 |
| 2024/06/04 | 2,337 | 2,370 | 2,295 | 2,296 | 25,500 |
| 2024/06/03 | 2,279 | 2,335 | 2,225 | 2,320 | 34,500 |
| 2024/05/31 | 2,189 | 2,258 | 2,181 | 2,258 | 51,600 |
| 2024/05/30 | 2,120 | 2,189 | 2,111 | 2,189 | 21,300 |
| 2024/05/29 | 2,241 | 2,253 | 2,155 | 2,155 | 31,700 |
| 2024/05/28 | 2,240 | 2,291 | 2,215 | 2,291 | 25,100 |
| 2024/05/27 | 2,278 | 2,278 | 2,201 | 2,225 | 28,600 |
| 2024/05/24 | 2,350 | 2,350 | 2,250 | 2,265 | 28,700 |
| 2024/05/23 | 2,319 | 2,438 | 2,286 | 2,350 | 78,800 |
| 2024/05/22 | 2,215 | 2,333 | 2,197 | 2,324 | 88,100 |
| 2024/05/21 | 2,164 | 2,206 | 2,156 | 2,174 | 42,200 |
| 2024/05/20 | 2,206 | 2,222 | 2,123 | 2,123 | 41,300 |
| 2024/05/17 | 2,247 | 2,276 | 2,189 | 2,220 | 31,300 |
| 2024/05/16 | 2,180 | 2,250 | 2,166 | 2,250 | 35,100 |
| 2024/05/15 | 2,201 | 2,229 | 2,122 | 2,145 | 27,100 |
| 2024/05/14 | 2,000 | 2,198 | 1,930 | 2,190 | 146,100 |
| 2024/05/13 | 2,031 | 2,081 | 1,995 | 2,081 | 120,300 |
| 2024/05/10 | 2,000 | 2,000 | 1,936 | 1,991 | 32,400 |
| 2024/05/09 | 1,938 | 1,995 | 1,928 | 1,982 | 41,500 |
| 2024/05/08 | 1,943 | 1,973 | 1,882 | 1,910 | 43,300 |
| 2024/05/07 | 1,969 | 1,982 | 1,947 | 1,982 | 20,200 |
| 2024/05/02 | 1,998 | 2,032 | 1,917 | 1,955 | 48,400 |
| 2024/05/01 | 1,979 | 2,034 | 1,975 | 1,998 | 24,200 |
| 2024/04/30 | 1,985 | 2,021 | 1,967 | 2,008 | 35,500 |
| 2024/04/26 | 1,949 | 2,006 | 1,931 | 1,970 | 26,500 |
| 2024/04/25 | 1,942 | 1,957 | 1,926 | 1,940 | 14,100 |
| 2024/04/24 | 1,914 | 1,950 | 1,895 | 1,944 | 20,000 |
| 2024/04/23 | 1,871 | 1,918 | 1,871 | 1,900 | 17,800 |
| 2024/04/22 | 1,884 | 1,884 | 1,836 | 1,843 | 11,700 |
| 2024/04/19 | 1,895 | 1,898 | 1,850 | 1,884 | 12,700 |
| 2024/04/18 | 1,830 | 1,895 | 1,822 | 1,895 | 7,400 |
| 2024/04/17 | 1,835 | 1,880 | 1,768 | 1,830 | 53,100 |
| 2024/04/16 | 1,850 | 1,864 | 1,803 | 1,813 | 47,800 |
| 2024/04/15 | 1,958 | 1,958 | 1,875 | 1,882 | 48,500 |
| 2024/04/12 | 1,900 | 2,032 | 1,865 | 1,998 | 122,300 |
| 2024/04/11 | 1,881 | 1,881 | 1,837 | 1,841 | 41,900 |
| 2024/04/10 | 1,855 | 1,936 | 1,832 | 1,920 | 36,100 |
| 2024/04/09 | 1,851 | 1,855 | 1,830 | 1,855 | 4,600 |
| 2024/04/08 | 1,814 | 1,851 | 1,814 | 1,851 | 9,200 |
| 2024/04/05 | 1,850 | 1,852 | 1,808 | 1,814 | 12,600 |
| 2024/04/04 | 1,865 | 1,890 | 1,850 | 1,850 | 9,100 |
| 2024/04/03 | 1,837 | 1,885 | 1,831 | 1,860 | 8,900 |
| 2024/04/02 | 1,898 | 1,898 | 1,838 | 1,855 | 14,300 |
| 2024/04/01 | 1,910 | 1,915 | 1,880 | 1,898 | 11,500 |
| 2024/03/29 | 1,893 | 1,929 | 1,883 | 1,916 | 13,200 |
| 2024/03/28 | 1,902 | 1,932 | 1,860 | 1,893 | 16,000 |
| 2024/03/27 | 1,957 | 1,970 | 1,939 | 1,954 | 26,200 |
| 2024/03/26 | 1,980 | 2,000 | 1,953 | 1,956 | 18,200 |
| 2024/03/25 | 2,010 | 2,010 | 1,970 | 1,973 | 21,200 |
| 2024/03/22 | 2,016 | 2,016 | 1,990 | 2,010 | 8,000 |
| 2024/03/21 | 2,015 | 2,027 | 1,980 | 2,015 | 14,400 |
| 2024/03/19 | 1,946 | 1,996 | 1,946 | 1,989 | 9,100 |
| 2024/03/18 | 1,952 | 1,971 | 1,933 | 1,935 | 14,200 |
| 2024/03/15 | 1,920 | 1,954 | 1,914 | 1,930 | 11,500 |
| 2024/03/14 | 1,938 | 1,938 | 1,910 | 1,919 | 15,100 |
| 2024/03/13 | 1,961 | 2,027 | 1,949 | 1,962 | 20,100 |
| 2024/03/12 | 1,965 | 1,980 | 1,905 | 1,952 | 45,600 |
| 2024/03/11 | 2,006 | 2,025 | 1,975 | 2,004 | 16,400 |
| 2024/03/08 | 1,999 | 2,054 | 1,977 | 2,006 | 15,800 |
| 2024/03/07 | 2,048 | 2,050 | 1,993 | 2,007 | 20,000 |
| 2024/03/06 | 1,978 | 2,052 | 1,957 | 2,044 | 25,100 |
| 2024/03/05 | 1,922 | 1,979 | 1,910 | 1,973 | 12,000 |
| 2024/03/04 | 1,951 | 1,952 | 1,910 | 1,925 | 23,000 |
| 2024/03/01 | 1,985 | 1,996 | 1,945 | 1,947 | 16,700 |
| 2024/02/29 | 2,019 | 2,019 | 1,970 | 1,985 | 21,800 |
| 2024/02/28 | 2,049 | 2,072 | 2,015 | 2,015 | 17,900 |
| 2024/02/27 | 2,076 | 2,077 | 2,035 | 2,035 | 25,400 |
| 2024/02/26 | 2,077 | 2,101 | 2,062 | 2,091 | 16,800 |
| 2024/02/22 | 2,078 | 2,081 | 2,047 | 2,069 | 12,600 |
| 2024/02/21 | 2,085 | 2,085 | 2,044 | 2,055 | 16,600 |
| 2024/02/20 | 2,132 | 2,157 | 2,080 | 2,085 | 44,900 |
| 2024/02/19 | 2,187 | 2,187 | 2,122 | 2,164 | 26,400 |
| 2024/02/16 | 2,140 | 2,230 | 2,121 | 2,187 | 21,700 |
| 2024/02/15 | 2,201 | 2,238 | 2,099 | 2,118 | 68,600 |
| 2024/02/14 | 2,224 | 2,239 | 2,152 | 2,190 | 45,500 |
| 2024/02/13 | 2,182 | 2,261 | 2,153 | 2,250 | 84,500 |
| 2024/02/09 | 2,386 | 2,400 | 2,110 | 2,135 | 162,700 |
| 2024/02/08 | 2,300 | 2,424 | 2,275 | 2,407 | 65,300 |
| 2024/02/07 | 2,211 | 2,349 | 2,190 | 2,287 | 138,000 |
| 2024/02/06 | 2,130 | 2,215 | 2,020 | 2,169 | 180,400 |
| 2024/02/05 | 2,125 | 2,278 | 2,089 | 2,230 | 98,300 |
| 2024/02/02 | 2,060 | 2,098 | 2,050 | 2,098 | 10,800 |
| 2024/02/01 | 2,100 | 2,100 | 2,038 | 2,045 | 15,600 |
| 2024/01/31 | 2,073 | 2,099 | 2,063 | 2,099 | 8,600 |
| 2024/01/30 | 2,100 | 2,125 | 2,074 | 2,100 | 16,600 |
| 2024/01/29 | 2,093 | 2,129 | 2,067 | 2,100 | 15,700 |
| 2024/01/26 | 2,130 | 2,143 | 2,080 | 2,093 | 13,700 |
| 2024/01/25 | 2,145 | 2,166 | 2,114 | 2,135 | 12,800 |
| 2024/01/24 | 2,182 | 2,182 | 2,113 | 2,135 | 15,300 |
| 2024/01/23 | 2,128 | 2,267 | 2,125 | 2,182 | 35,900 |
| 2024/01/22 | 2,182 | 2,200 | 2,117 | 2,133 | 24,800 |
| 2024/01/19 | 2,217 | 2,220 | 2,133 | 2,163 | 33,100 |
| 2024/01/18 | 2,230 | 2,265 | 2,220 | 2,220 | 11,300 |
| 2024/01/17 | 2,299 | 2,328 | 2,245 | 2,246 | 18,900 |
| 2024/01/16 | 2,325 | 2,325 | 2,217 | 2,270 | 15,100 |
| 2024/01/15 | 2,271 | 2,357 | 2,251 | 2,322 | 30,800 |
| 2024/01/12 | 2,152 | 2,267 | 2,152 | 2,240 | 19,900 |
| 2024/01/11 | 2,201 | 2,217 | 2,121 | 2,194 | 22,600 |
| 2024/01/10 | 2,210 | 2,221 | 2,190 | 2,210 | 6,000 |
| 2024/01/09 | 2,159 | 2,214 | 2,159 | 2,209 | 8,100 |
| 2024/01/05 | 2,200 | 2,221 | 2,150 | 2,153 | 11,200 |
| 2024/01/04 | 2,067 | 2,233 | 2,056 | 2,233 | 10,900 |