ひらまつ(2764)の株価時系列情報
ひらまつ(2764)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 213 | 217 | 212 | 214 | 153,200 |
| 2024/07/25 | 212 | 215 | 210 | 213 | 172,600 |
| 2024/07/24 | 217 | 217 | 213 | 214 | 102,600 |
| 2024/07/23 | 216 | 220 | 215 | 217 | 130,800 |
| 2024/07/22 | 215 | 218 | 213 | 218 | 178,800 |
| 2024/07/19 | 219 | 219 | 215 | 216 | 152,800 |
| 2024/07/18 | 213 | 223 | 213 | 220 | 424,800 |
| 2024/07/17 | 211 | 215 | 209 | 213 | 204,400 |
| 2024/07/16 | 212 | 215 | 210 | 212 | 246,500 |
| 2024/07/12 | 207 | 213 | 207 | 212 | 270,100 |
| 2024/07/11 | 206 | 210 | 204 | 208 | 291,300 |
| 2024/07/10 | 204 | 206 | 202 | 206 | 205,200 |
| 2024/07/09 | 206 | 208 | 203 | 204 | 236,300 |
| 2024/07/08 | 209 | 211 | 205 | 206 | 352,100 |
| 2024/07/05 | 210 | 213 | 209 | 209 | 168,900 |
| 2024/07/04 | 212 | 212 | 208 | 208 | 342,000 |
| 2024/07/03 | 213 | 214 | 209 | 212 | 249,400 |
| 2024/07/02 | 212 | 216 | 210 | 213 | 225,000 |
| 2024/07/01 | 216 | 216 | 212 | 212 | 169,800 |
| 2024/06/28 | 213 | 214 | 209 | 214 | 264,800 |
| 2024/06/27 | 216 | 217 | 209 | 212 | 566,800 |
| 2024/06/26 | 218 | 222 | 216 | 216 | 289,500 |
| 2024/06/25 | 219 | 222 | 210 | 218 | 692,800 |
| 2024/06/24 | 221 | 230 | 214 | 219 | 1,609,600 |
| 2024/06/21 | 210 | 216 | 210 | 214 | 169,200 |
| 2024/06/20 | 212 | 212 | 208 | 211 | 126,700 |
| 2024/06/19 | 213 | 216 | 209 | 209 | 117,100 |
| 2024/06/18 | 210 | 216 | 210 | 213 | 201,200 |
| 2024/06/17 | 211 | 211 | 206 | 210 | 156,800 |
| 2024/06/14 | 206 | 215 | 206 | 212 | 267,300 |
| 2024/06/13 | 211 | 213 | 204 | 206 | 277,200 |
| 2024/06/12 | 215 | 215 | 210 | 212 | 138,600 |
| 2024/06/11 | 214 | 216 | 213 | 215 | 133,900 |
| 2024/06/10 | 206 | 213 | 205 | 213 | 250,300 |
| 2024/06/07 | 205 | 207 | 203 | 206 | 163,700 |
| 2024/06/06 | 205 | 209 | 204 | 205 | 135,500 |
| 2024/06/05 | 207 | 209 | 204 | 204 | 124,300 |
| 2024/06/04 | 203 | 210 | 203 | 207 | 230,300 |
| 2024/06/03 | 204 | 206 | 203 | 205 | 120,800 |
| 2024/05/31 | 201 | 204 | 199 | 204 | 146,800 |
| 2024/05/30 | 200 | 203 | 199 | 201 | 259,200 |
| 2024/05/29 | 205 | 207 | 200 | 202 | 360,600 |
| 2024/05/28 | 207 | 208 | 202 | 204 | 365,400 |
| 2024/05/27 | 212 | 214 | 205 | 207 | 413,600 |
| 2024/05/24 | 212 | 216 | 211 | 212 | 219,600 |
| 2024/05/23 | 207 | 216 | 205 | 215 | 376,800 |
| 2024/05/22 | 212 | 212 | 207 | 207 | 315,900 |
| 2024/05/21 | 215 | 215 | 210 | 210 | 203,700 |
| 2024/05/20 | 219 | 219 | 210 | 211 | 453,800 |
| 2024/05/17 | 210 | 221 | 208 | 217 | 522,500 |
| 2024/05/16 | 221 | 222 | 202 | 207 | 1,227,400 |
| 2024/05/15 | 240 | 241 | 216 | 220 | 2,335,800 |
| 2024/05/14 | 274 | 274 | 268 | 272 | 222,400 |
| 2024/05/13 | 265 | 272 | 265 | 271 | 191,700 |
| 2024/05/10 | 270 | 270 | 264 | 264 | 194,400 |
| 2024/05/09 | 263 | 265 | 260 | 263 | 268,000 |
| 2024/05/08 | 269 | 269 | 264 | 265 | 130,500 |
| 2024/05/07 | 265 | 270 | 264 | 269 | 165,200 |
| 2024/05/02 | 270 | 270 | 264 | 264 | 94,100 |
| 2024/05/01 | 266 | 271 | 266 | 267 | 95,200 |
| 2024/04/30 | 266 | 269 | 266 | 266 | 112,000 |
| 2024/04/26 | 266 | 266 | 261 | 265 | 643,900 |
| 2024/04/25 | 264 | 270 | 264 | 265 | 191,200 |
| 2024/04/24 | 272 | 273 | 266 | 269 | 167,000 |
| 2024/04/23 | 274 | 274 | 260 | 267 | 359,000 |
| 2024/04/22 | 269 | 274 | 261 | 274 | 362,300 |
| 2024/04/19 | 268 | 269 | 260 | 263 | 258,400 |
| 2024/04/18 | 264 | 269 | 263 | 269 | 123,100 |
| 2024/04/17 | 272 | 273 | 264 | 264 | 240,200 |
| 2024/04/16 | 275 | 275 | 271 | 272 | 146,000 |
| 2024/04/15 | 275 | 280 | 273 | 276 | 131,500 |
| 2024/04/12 | 279 | 279 | 275 | 276 | 148,100 |
| 2024/04/11 | 277 | 280 | 276 | 280 | 119,300 |
| 2024/04/10 | 286 | 287 | 277 | 279 | 249,900 |
| 2024/04/09 | 280 | 288 | 278 | 285 | 214,100 |
| 2024/04/08 | 281 | 281 | 277 | 280 | 133,600 |
| 2024/04/05 | 276 | 284 | 274 | 279 | 191,500 |
| 2024/04/04 | 276 | 282 | 272 | 280 | 141,400 |
| 2024/04/03 | 273 | 279 | 271 | 275 | 178,200 |
| 2024/04/02 | 289 | 295 | 273 | 273 | 714,400 |
| 2024/04/01 | 299 | 303 | 297 | 297 | 330,800 |
| 2024/03/29 | 286 | 296 | 286 | 294 | 234,600 |
| 2024/03/28 | 288 | 304 | 280 | 286 | 635,800 |
| 2024/03/27 | 288 | 293 | 287 | 288 | 283,100 |
| 2024/03/26 | 294 | 295 | 286 | 288 | 308,700 |
| 2024/03/25 | 281 | 293 | 279 | 293 | 593,100 |
| 2024/03/22 | 267 | 280 | 267 | 279 | 673,300 |
| 2024/03/21 | 265 | 268 | 263 | 267 | 215,900 |
| 2024/03/19 | 258 | 263 | 258 | 263 | 135,900 |
| 2024/03/18 | 259 | 260 | 255 | 259 | 301,300 |
| 2024/03/15 | 255 | 259 | 251 | 257 | 224,400 |
| 2024/03/14 | 246 | 251 | 245 | 251 | 128,700 |
| 2024/03/13 | 247 | 248 | 244 | 247 | 125,200 |
| 2024/03/12 | 246 | 248 | 242 | 246 | 169,500 |
| 2024/03/11 | 247 | 250 | 243 | 247 | 293,900 |
| 2024/03/08 | 248 | 250 | 247 | 249 | 114,200 |
| 2024/03/07 | 247 | 250 | 246 | 249 | 206,000 |
| 2024/03/06 | 246 | 251 | 243 | 245 | 370,200 |
| 2024/03/05 | 246 | 248 | 244 | 246 | 157,600 |
| 2024/03/04 | 252 | 252 | 246 | 246 | 273,400 |
| 2024/03/01 | 256 | 258 | 251 | 251 | 227,700 |
| 2024/02/29 | 252 | 254 | 250 | 251 | 76,000 |
| 2024/02/28 | 251 | 254 | 250 | 252 | 116,600 |
| 2024/02/27 | 253 | 254 | 251 | 253 | 92,000 |
| 2024/02/26 | 252 | 254 | 251 | 251 | 82,000 |
| 2024/02/22 | 250 | 252 | 248 | 251 | 91,600 |
| 2024/02/21 | 254 | 254 | 249 | 249 | 119,300 |
| 2024/02/20 | 252 | 255 | 252 | 253 | 70,700 |
| 2024/02/19 | 251 | 254 | 250 | 252 | 120,500 |
| 2024/02/16 | 249 | 251 | 246 | 251 | 244,700 |
| 2024/02/15 | 254 | 254 | 245 | 247 | 300,400 |
| 2024/02/14 | 265 | 268 | 247 | 252 | 975,800 |
| 2024/02/13 | 270 | 271 | 265 | 268 | 368,000 |
| 2024/02/09 | 266 | 275 | 266 | 267 | 397,200 |
| 2024/02/08 | 268 | 270 | 264 | 266 | 142,200 |
| 2024/02/07 | 272 | 272 | 267 | 270 | 107,100 |
| 2024/02/06 | 268 | 273 | 267 | 271 | 253,300 |
| 2024/02/05 | 269 | 271 | 264 | 267 | 204,800 |
| 2024/02/02 | 262 | 269 | 261 | 268 | 263,900 |
| 2024/02/01 | 260 | 263 | 258 | 261 | 211,000 |
| 2024/01/31 | 259 | 260 | 256 | 260 | 144,300 |
| 2024/01/30 | 258 | 262 | 255 | 260 | 672,400 |
| 2024/01/29 | 253 | 257 | 253 | 256 | 133,300 |
| 2024/01/26 | 252 | 253 | 250 | 253 | 116,700 |
| 2024/01/25 | 253 | 255 | 251 | 252 | 123,400 |
| 2024/01/24 | 254 | 255 | 252 | 252 | 117,800 |
| 2024/01/23 | 259 | 259 | 254 | 255 | 112,500 |
| 2024/01/22 | 255 | 258 | 253 | 256 | 152,000 |
| 2024/01/19 | 258 | 258 | 251 | 251 | 210,700 |
| 2024/01/18 | 260 | 262 | 254 | 256 | 270,100 |
| 2024/01/17 | 262 | 268 | 259 | 261 | 258,100 |
| 2024/01/16 | 264 | 265 | 261 | 262 | 109,600 |
| 2024/01/15 | 261 | 265 | 259 | 265 | 174,300 |
| 2024/01/12 | 270 | 270 | 261 | 261 | 505,600 |
| 2024/01/11 | 274 | 277 | 270 | 270 | 319,500 |
| 2024/01/10 | 272 | 275 | 268 | 272 | 222,100 |
| 2024/01/09 | 269 | 277 | 268 | 272 | 449,200 |
| 2024/01/05 | 269 | 270 | 267 | 268 | 167,500 |
| 2024/01/04 | 270 | 272 | 267 | 270 | 187,900 |
| 2023/12/29 | 274 | 275 | 270 | 273 | 120,200 |
| 2023/12/28 | 269 | 274 | 265 | 274 | 202,400 |
| 2023/12/27 | 270 | 273 | 262 | 268 | 407,700 |
| 2023/12/26 | 274 | 274 | 265 | 266 | 277,400 |
| 2023/12/25 | 267 | 275 | 265 | 274 | 431,700 |
| 2023/12/22 | 254 | 270 | 254 | 267 | 778,600 |
| 2023/12/21 | 246 | 258 | 245 | 257 | 397,500 |
| 2023/12/20 | 246 | 249 | 245 | 249 | 196,900 |
| 2023/12/19 | 245 | 246 | 243 | 246 | 97,300 |
| 2023/12/18 | 244 | 245 | 240 | 245 | 96,300 |
| 2023/12/15 | 246 | 246 | 240 | 244 | 181,600 |
| 2023/12/14 | 248 | 249 | 238 | 242 | 325,000 |
| 2023/12/13 | 244 | 248 | 244 | 247 | 98,200 |
| 2023/12/12 | 246 | 249 | 244 | 244 | 134,100 |
| 2023/12/11 | 240 | 248 | 240 | 248 | 147,300 |
| 2023/12/08 | 242 | 243 | 240 | 240 | 187,400 |
| 2023/12/07 | 248 | 248 | 244 | 244 | 208,200 |
| 2023/12/06 | 247 | 250 | 247 | 248 | 94,600 |
| 2023/12/05 | 247 | 249 | 246 | 246 | 85,800 |
| 2023/12/04 | 247 | 250 | 245 | 249 | 212,900 |
| 2023/12/01 | 249 | 250 | 245 | 247 | 189,500 |
| 2023/11/30 | 248 | 248 | 244 | 248 | 144,500 |
| 2023/11/29 | 247 | 250 | 246 | 247 | 64,300 |
| 2023/11/28 | 245 | 249 | 245 | 249 | 86,500 |
| 2023/11/27 | 250 | 251 | 245 | 245 | 162,200 |
| 2023/11/24 | 250 | 252 | 249 | 250 | 91,700 |
| 2023/11/22 | 250 | 251 | 248 | 250 | 95,600 |
| 2023/11/21 | 249 | 252 | 248 | 250 | 141,900 |
| 2023/11/20 | 250 | 253 | 248 | 248 | 196,500 |
| 2023/11/17 | 244 | 250 | 244 | 250 | 162,900 |
| 2023/11/16 | 251 | 251 | 247 | 247 | 164,500 |
| 2023/11/15 | 242 | 256 | 242 | 252 | 507,800 |
| 2023/11/14 | 244 | 246 | 240 | 240 | 247,100 |
| 2023/11/13 | 245 | 245 | 242 | 244 | 95,500 |
| 2023/11/10 | 240 | 243 | 238 | 242 | 192,100 |
| 2023/11/09 | 244 | 248 | 239 | 245 | 245,600 |
| 2023/11/08 | 248 | 248 | 240 | 242 | 167,100 |
| 2023/11/07 | 248 | 248 | 245 | 248 | 63,500 |
| 2023/11/06 | 248 | 251 | 247 | 249 | 161,200 |
| 2023/11/02 | 245 | 248 | 243 | 248 | 145,900 |
| 2023/11/01 | 247 | 248 | 244 | 246 | 90,800 |
| 2023/10/31 | 240 | 246 | 238 | 246 | 250,500 |
| 2023/10/30 | 245 | 247 | 238 | 240 | 450,800 |
| 2023/10/27 | 245 | 248 | 243 | 248 | 87,700 |
| 2023/10/26 | 245 | 248 | 242 | 245 | 126,800 |
| 2023/10/25 | 242 | 246 | 240 | 246 | 214,100 |
| 2023/10/24 | 238 | 244 | 234 | 239 | 528,200 |
| 2023/10/23 | 240 | 243 | 238 | 238 | 196,100 |
| 2023/10/20 | 238 | 244 | 235 | 243 | 203,400 |
| 2023/10/19 | 237 | 240 | 236 | 238 | 166,800 |
| 2023/10/18 | 237 | 241 | 233 | 239 | 196,600 |
| 2023/10/17 | 237 | 239 | 232 | 235 | 174,700 |
| 2023/10/16 | 235 | 236 | 229 | 232 | 439,900 |
| 2023/10/13 | 239 | 240 | 236 | 237 | 222,400 |
| 2023/10/12 | 242 | 243 | 237 | 241 | 226,200 |
| 2023/10/11 | 243 | 244 | 240 | 241 | 181,500 |
| 2023/10/10 | 244 | 247 | 242 | 245 | 175,600 |
| 2023/10/06 | 239 | 245 | 239 | 244 | 164,700 |
| 2023/10/05 | 235 | 240 | 235 | 239 | 212,500 |
| 2023/10/04 | 236 | 237 | 231 | 233 | 319,600 |
| 2023/10/03 | 242 | 243 | 238 | 240 | 259,900 |