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 |
|---|---|---|---|---|---|
| 2025/07/31 | 130 | 135 | 128 | 130 | 314,300 |
| 2025/07/30 | 130 | 131 | 128 | 130 | 150,700 |
| 2025/07/29 | 130 | 130 | 128 | 129 | 159,400 |
| 2025/07/28 | 132 | 132 | 128 | 129 | 365,300 |
| 2025/07/25 | 132 | 132 | 130 | 130 | 137,000 |
| 2025/07/24 | 134 | 134 | 131 | 131 | 186,300 |
| 2025/07/23 | 132 | 134 | 131 | 134 | 258,200 |
| 2025/07/22 | 133 | 134 | 131 | 131 | 118,400 |
| 2025/07/18 | 135 | 136 | 132 | 132 | 165,000 |
| 2025/07/17 | 135 | 135 | 132 | 135 | 274,400 |
| 2025/07/16 | 134 | 135 | 133 | 135 | 132,300 |
| 2025/07/15 | 136 | 137 | 134 | 134 | 125,100 |
| 2025/07/14 | 137 | 137 | 135 | 135 | 77,600 |
| 2025/07/11 | 137 | 138 | 135 | 136 | 93,100 |
| 2025/07/10 | 137 | 137 | 135 | 135 | 30,000 |
| 2025/07/09 | 137 | 139 | 134 | 136 | 182,700 |
| 2025/07/08 | 136 | 137 | 134 | 136 | 96,900 |
| 2025/07/07 | 135 | 136 | 135 | 135 | 25,200 |
| 2025/07/04 | 136 | 137 | 134 | 135 | 117,000 |
| 2025/07/03 | 136 | 136 | 134 | 135 | 98,900 |
| 2025/07/02 | 136 | 136 | 135 | 136 | 296,800 |
| 2025/07/01 | 137 | 138 | 135 | 135 | 193,900 |
| 2025/06/30 | 137 | 138 | 136 | 137 | 62,200 |
| 2025/06/27 | 137 | 138 | 136 | 136 | 60,800 |
| 2025/06/26 | 137 | 138 | 136 | 136 | 262,800 |
| 2025/06/25 | 137 | 138 | 136 | 136 | 117,600 |
| 2025/06/24 | 137 | 138 | 136 | 137 | 81,300 |
| 2025/06/23 | 137 | 138 | 135 | 136 | 161,000 |
| 2025/06/20 | 138 | 139 | 137 | 137 | 86,300 |
| 2025/06/19 | 139 | 139 | 137 | 138 | 49,300 |
| 2025/06/18 | 139 | 140 | 137 | 138 | 185,400 |
| 2025/06/17 | 140 | 141 | 137 | 137 | 366,100 |
| 2025/06/16 | 138 | 140 | 138 | 140 | 87,800 |
| 2025/06/13 | 140 | 140 | 137 | 137 | 160,900 |
| 2025/06/12 | 140 | 141 | 139 | 139 | 20,400 |
| 2025/06/11 | 140 | 140 | 139 | 139 | 72,600 |
| 2025/06/10 | 141 | 142 | 139 | 139 | 69,100 |
| 2025/06/09 | 142 | 142 | 139 | 141 | 202,500 |
| 2025/06/06 | 140 | 143 | 136 | 143 | 486,600 |
| 2025/06/05 | 140 | 141 | 139 | 139 | 47,200 |
| 2025/06/04 | 139 | 142 | 139 | 139 | 67,300 |
| 2025/06/03 | 142 | 142 | 139 | 139 | 49,000 |
| 2025/06/02 | 144 | 144 | 140 | 142 | 55,200 |
| 2025/05/30 | 139 | 144 | 139 | 143 | 174,100 |
| 2025/05/29 | 140 | 142 | 138 | 139 | 187,300 |
| 2025/05/28 | 142 | 143 | 139 | 139 | 233,800 |
| 2025/05/27 | 140 | 143 | 140 | 140 | 115,400 |
| 2025/05/26 | 140 | 142 | 139 | 141 | 83,600 |
| 2025/05/23 | 138 | 140 | 138 | 138 | 57,700 |
| 2025/05/22 | 138 | 141 | 138 | 138 | 80,200 |
| 2025/05/21 | 139 | 141 | 137 | 138 | 89,700 |
| 2025/05/20 | 138 | 140 | 137 | 137 | 158,900 |
| 2025/05/19 | 140 | 142 | 135 | 136 | 299,900 |
| 2025/05/16 | 144 | 145 | 137 | 141 | 516,700 |
| 2025/05/15 | 144 | 147 | 144 | 146 | 252,600 |
| 2025/05/14 | 147 | 147 | 143 | 144 | 195,700 |
| 2025/05/13 | 147 | 150 | 145 | 145 | 270,100 |
| 2025/05/12 | 148 | 149 | 146 | 146 | 139,800 |
| 2025/05/09 | 148 | 150 | 148 | 148 | 60,300 |
| 2025/05/08 | 149 | 149 | 146 | 148 | 80,300 |
| 2025/05/07 | 147 | 156 | 145 | 149 | 1,269,900 |
| 2025/05/02 | 146 | 147 | 142 | 145 | 321,600 |
| 2025/05/01 | 149 | 149 | 144 | 145 | 149,800 |
| 2025/04/30 | 149 | 149 | 144 | 148 | 165,500 |
| 2025/04/28 | 145 | 155 | 142 | 149 | 853,400 |
| 2025/04/25 | 143 | 146 | 143 | 144 | 160,300 |
| 2025/04/24 | 144 | 145 | 142 | 143 | 91,400 |
| 2025/04/23 | 148 | 157 | 138 | 143 | 992,500 |
| 2025/04/22 | 148 | 149 | 145 | 145 | 50,000 |
| 2025/04/21 | 149 | 149 | 147 | 147 | 59,400 |
| 2025/04/18 | 144 | 148 | 144 | 146 | 122,200 |
| 2025/04/17 | 144 | 145 | 143 | 143 | 108,000 |
| 2025/04/16 | 144 | 146 | 141 | 142 | 180,000 |
| 2025/04/15 | 145 | 146 | 143 | 144 | 177,600 |
| 2025/04/14 | 146 | 155 | 139 | 144 | 1,623,800 |
| 2025/04/11 | 139 | 145 | 137 | 145 | 129,000 |
| 2025/04/10 | 142 | 143 | 137 | 142 | 249,300 |
| 2025/04/09 | 134 | 135 | 131 | 131 | 367,800 |
| 2025/04/08 | 131 | 139 | 130 | 139 | 281,700 |
| 2025/04/07 | 125 | 129 | 122 | 126 | 726,000 |
| 2025/04/04 | 140 | 141 | 130 | 137 | 658,800 |
| 2025/04/03 | 147 | 148 | 139 | 142 | 948,700 |
| 2025/04/02 | 149 | 151 | 147 | 148 | 219,600 |
| 2025/04/01 | 154 | 154 | 148 | 149 | 299,700 |
| 2025/03/31 | 160 | 160 | 151 | 151 | 587,100 |
| 2025/03/28 | 168 | 168 | 160 | 160 | 289,400 |
| 2025/03/27 | 170 | 172 | 167 | 169 | 135,100 |
| 2025/03/26 | 166 | 177 | 166 | 172 | 489,800 |
| 2025/03/25 | 165 | 169 | 164 | 166 | 222,900 |
| 2025/03/24 | 166 | 167 | 164 | 165 | 83,200 |
| 2025/03/21 | 167 | 167 | 165 | 165 | 82,400 |
| 2025/03/19 | 165 | 168 | 163 | 164 | 72,800 |
| 2025/03/18 | 164 | 167 | 163 | 163 | 124,800 |
| 2025/03/17 | 164 | 166 | 162 | 164 | 214,200 |
| 2025/03/14 | 162 | 164 | 161 | 162 | 101,300 |
| 2025/03/13 | 161 | 165 | 161 | 162 | 169,600 |
| 2025/03/12 | 156 | 161 | 156 | 160 | 132,200 |
| 2025/03/11 | 160 | 160 | 156 | 156 | 350,600 |
| 2025/03/10 | 159 | 162 | 158 | 161 | 113,000 |
| 2025/03/07 | 159 | 160 | 155 | 158 | 190,400 |
| 2025/03/06 | 158 | 162 | 156 | 160 | 260,800 |
| 2025/03/05 | 162 | 166 | 155 | 158 | 345,200 |
| 2025/03/04 | 162 | 164 | 158 | 163 | 103,600 |
| 2025/03/03 | 161 | 162 | 155 | 161 | 226,100 |
| 2025/02/28 | 160 | 162 | 159 | 159 | 106,300 |
| 2025/02/27 | 157 | 164 | 155 | 160 | 383,600 |
| 2025/02/26 | 163 | 163 | 152 | 155 | 736,700 |
| 2025/02/25 | 162 | 164 | 161 | 163 | 81,700 |
| 2025/02/21 | 162 | 163 | 161 | 161 | 95,200 |
| 2025/02/20 | 165 | 167 | 160 | 163 | 198,700 |
| 2025/02/19 | 167 | 168 | 164 | 166 | 90,200 |
| 2025/02/18 | 162 | 168 | 162 | 167 | 183,700 |
| 2025/02/17 | 163 | 165 | 161 | 161 | 129,900 |
| 2025/02/14 | 166 | 167 | 161 | 162 | 303,400 |
| 2025/02/13 | 167 | 170 | 167 | 167 | 228,800 |
| 2025/02/12 | 169 | 169 | 165 | 166 | 105,400 |
| 2025/02/10 | 168 | 169 | 166 | 167 | 72,800 |
| 2025/02/07 | 164 | 169 | 164 | 167 | 158,800 |
| 2025/02/06 | 162 | 167 | 162 | 163 | 82,800 |
| 2025/02/05 | 164 | 165 | 163 | 163 | 39,700 |
| 2025/02/04 | 165 | 167 | 163 | 164 | 95,500 |
| 2025/02/03 | 167 | 167 | 162 | 163 | 276,800 |
| 2025/01/31 | 160 | 170 | 160 | 169 | 595,900 |
| 2025/01/30 | 162 | 162 | 158 | 158 | 992,800 |
| 2025/01/29 | 162 | 164 | 161 | 163 | 163,100 |
| 2025/01/28 | 158 | 164 | 158 | 163 | 290,400 |
| 2025/01/27 | 163 | 163 | 157 | 157 | 337,600 |
| 2025/01/24 | 156 | 164 | 156 | 163 | 296,900 |
| 2025/01/23 | 158 | 161 | 155 | 155 | 283,800 |
| 2025/01/22 | 155 | 163 | 153 | 163 | 526,000 |
| 2025/01/21 | 160 | 161 | 145 | 153 | 840,000 |
| 2025/01/20 | 155 | 162 | 155 | 160 | 304,400 |
| 2025/01/17 | 161 | 162 | 153 | 154 | 855,400 |
| 2025/01/16 | 165 | 166 | 161 | 161 | 443,800 |
| 2025/01/15 | 164 | 169 | 163 | 166 | 242,000 |
| 2025/01/14 | 165 | 167 | 162 | 164 | 327,900 |
| 2025/01/10 | 166 | 172 | 162 | 165 | 546,100 |
| 2025/01/09 | 169 | 170 | 165 | 166 | 182,200 |
| 2025/01/08 | 172 | 173 | 167 | 168 | 266,800 |
| 2025/01/07 | 175 | 175 | 172 | 172 | 101,800 |
| 2025/01/06 | 173 | 176 | 173 | 173 | 129,400 |
| 2024/12/30 | 173 | 175 | 171 | 171 | 131,200 |
| 2024/12/27 | 166 | 174 | 166 | 171 | 297,500 |
| 2024/12/26 | 166 | 169 | 165 | 165 | 338,700 |
| 2024/12/25 | 167 | 168 | 166 | 168 | 170,800 |
| 2024/12/24 | 167 | 169 | 165 | 166 | 318,600 |
| 2024/12/23 | 168 | 170 | 167 | 167 | 165,100 |
| 2024/12/20 | 172 | 172 | 168 | 170 | 157,600 |
| 2024/12/19 | 170 | 172 | 168 | 171 | 125,900 |
| 2024/12/18 | 174 | 174 | 168 | 171 | 439,300 |
| 2024/12/17 | 178 | 178 | 174 | 175 | 150,400 |
| 2024/12/16 | 181 | 181 | 176 | 176 | 414,200 |
| 2024/12/13 | 179 | 181 | 178 | 181 | 425,500 |
| 2024/12/12 | 187 | 190 | 180 | 181 | 215,900 |
| 2024/12/11 | 179 | 187 | 179 | 187 | 444,600 |
| 2024/12/10 | 176 | 178 | 173 | 177 | 177,000 |
| 2024/12/09 | 171 | 178 | 171 | 176 | 304,600 |
| 2024/12/06 | 173 | 173 | 170 | 170 | 96,500 |
| 2024/12/05 | 173 | 173 | 170 | 173 | 136,200 |
| 2024/12/04 | 168 | 173 | 167 | 172 | 261,100 |
| 2024/12/03 | 168 | 170 | 166 | 168 | 228,900 |
| 2024/12/02 | 170 | 170 | 167 | 168 | 115,400 |
| 2024/11/29 | 167 | 172 | 167 | 169 | 140,600 |
| 2024/11/28 | 172 | 172 | 166 | 167 | 227,000 |
| 2024/11/27 | 169 | 172 | 167 | 169 | 254,000 |
| 2024/11/26 | 174 | 174 | 168 | 169 | 262,800 |
| 2024/11/25 | 173 | 174 | 171 | 171 | 119,000 |
| 2024/11/22 | 172 | 174 | 171 | 172 | 96,500 |
| 2024/11/21 | 172 | 174 | 171 | 172 | 137,700 |
| 2024/11/20 | 178 | 180 | 170 | 170 | 450,600 |
| 2024/11/19 | 179 | 180 | 177 | 178 | 105,800 |
| 2024/11/18 | 178 | 181 | 177 | 181 | 153,300 |
| 2024/11/15 | 173 | 178 | 173 | 175 | 222,500 |
| 2024/11/14 | 177 | 181 | 175 | 175 | 171,900 |
| 2024/11/13 | 176 | 182 | 175 | 176 | 200,900 |
| 2024/11/12 | 176 | 178 | 175 | 176 | 115,700 |
| 2024/11/11 | 178 | 180 | 175 | 177 | 127,800 |
| 2024/11/08 | 173 | 183 | 172 | 177 | 500,200 |
| 2024/11/07 | 178 | 180 | 168 | 172 | 566,000 |
| 2024/11/06 | 175 | 180 | 175 | 178 | 100,800 |
| 2024/11/05 | 178 | 178 | 170 | 175 | 144,100 |
| 2024/11/01 | 178 | 181 | 176 | 178 | 113,600 |
| 2024/10/31 | 178 | 180 | 177 | 180 | 72,200 |
| 2024/10/30 | 179 | 181 | 177 | 178 | 404,600 |
| 2024/10/29 | 177 | 179 | 175 | 179 | 81,300 |
| 2024/10/28 | 169 | 181 | 169 | 178 | 334,500 |
| 2024/10/25 | 174 | 175 | 169 | 170 | 378,300 |
| 2024/10/24 | 174 | 178 | 172 | 175 | 141,600 |
| 2024/10/23 | 177 | 177 | 174 | 175 | 174,700 |
| 2024/10/22 | 181 | 181 | 176 | 176 | 202,800 |
| 2024/10/21 | 181 | 183 | 180 | 180 | 91,100 |
| 2024/10/18 | 181 | 184 | 180 | 180 | 75,200 |
| 2024/10/17 | 184 | 184 | 181 | 181 | 127,500 |
| 2024/10/16 | 184 | 187 | 183 | 183 | 104,900 |
| 2024/10/15 | 184 | 187 | 183 | 184 | 158,900 |
| 2024/10/11 | 183 | 185 | 176 | 182 | 575,100 |
| 2024/10/10 | 185 | 186 | 183 | 183 | 163,200 |
| 2024/10/09 | 185 | 188 | 183 | 185 | 257,500 |
| 2024/10/08 | 188 | 189 | 183 | 184 | 348,800 |
| 2024/10/07 | 193 | 193 | 184 | 190 | 378,700 |