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

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
2005/12/30 79,898 79,898 78,998 79,100 115
2005/12/29 79,502 80,000 78,500 78,602 373
2005/12/28 79,898 79,898 78,602 78,998 257
2005/12/27 80,000 80,000 78,698 78,998 372
2005/12/26 79,700 80,000 78,098 78,602 788
2005/12/22 76,802 76,898 74,701 74,701 287
2005/12/21 76,502 77,300 76,502 77,000 304
2005/12/20 78,500 78,500 76,802 76,802 280
2005/12/19 79,802 80,702 77,900 78,698 506
2005/12/16 77,498 78,698 75,998 78,698 371
2005/12/15 78,002 78,002 74,497 76,898 323
2005/12/14 74,497 77,900 74,497 77,300 684
2005/12/13 75,998 75,998 72,097 73,999 202
2005/12/12 74,497 78,998 73,999 74,701 432
2005/12/09 73,897 73,999 70,999 70,999 437
2005/12/08 80,102 80,102 72,997 73,999 2,881
2005/12/07 66,103 70,099 66,103 70,099 810
2005/12/06 65,401 65,401 64,998 65,101 243
2005/12/05 65,401 65,401 65,203 65,299 200
2005/12/02 65,599 65,803 65,299 65,401 190
2005/12/01 65,599 65,599 65,299 65,503 132
2005/11/30 65,401 65,599 65,101 65,299 155
2005/11/29 66,001 66,103 65,299 65,401 203
2005/11/28 66,403 66,403 66,001 66,103 158
2005/11/25 66,601 66,799 66,301 66,403 81
2005/11/24 66,799 66,799 66,301 66,403 128
2005/11/22 66,301 66,901 66,001 66,301 121
2005/11/21 66,901 67,003 66,403 66,403 237
2005/11/18 66,601 66,901 66,403 66,499 154
2005/11/17 66,901 67,003 66,601 66,601 301
2005/11/16 67,699 67,801 66,901 66,901 172
2005/11/15 67,801 67,801 67,603 67,603 80
2005/11/14 67,903 68,299 67,801 67,999 142
2005/11/11 67,903 68,503 67,603 67,801 113
2005/11/10 68,299 68,503 67,801 67,999 139
2005/11/09 68,401 68,401 67,801 67,801 100
2005/11/08 68,401 68,401 67,999 67,999 132
2005/11/07 68,899 69,001 67,999 68,101 180
2005/11/04 69,403 69,403 68,503 68,899 179
2005/11/02 69,499 69,499 69,103 69,403 85
2005/11/01 69,703 69,703 69,403 69,499 63
2005/10/31 69,799 70,003 69,601 69,799 141
2005/10/28 69,403 69,703 69,301 69,703 52
2005/10/27 69,199 69,703 69,103 69,403 46
2005/10/26 68,803 69,103 68,701 69,103 103
2005/10/25 68,899 69,403 68,701 68,803 34
2005/10/24 68,899 69,199 68,701 68,899 34
2005/10/21 69,199 69,601 68,701 69,601 20
2005/10/20 68,599 69,799 68,599 69,301 27
2005/10/19 70,201 70,201 68,599 68,701 86
2005/10/18 69,001 69,301 68,803 69,301 42
2005/10/17 68,701 68,899 68,503 68,803 123
2005/10/14 68,701 69,001 68,599 68,599 75
2005/10/13 69,001 69,001 68,803 68,803 110
2005/10/12 69,301 69,601 69,001 69,103 63
2005/10/11 69,199 70,003 69,199 69,499 61
2005/10/07 69,499 70,003 69,103 69,703 80
2005/10/06 70,003 70,399 69,499 70,003 102
2005/10/05 69,001 70,999 68,899 69,703 147
2005/10/04 69,403 69,799 68,899 69,301 247
2005/10/03 70,003 70,003 69,199 69,499 173
2005/09/30 71,101 71,101 70,297 70,597 165
2005/09/29 72,199 72,499 71,101 71,401 175
2005/09/28 72,997 73,399 72,601 72,601 91
2005/09/27 75,001 75,001 72,997 75,001 140
2005/09/26 76,502 76,598 75,602 76,100 208
2005/09/22 76,100 76,202 75,602 75,998 126
2005/09/21 75,998 76,298 75,200 75,602 199
2005/09/20 75,398 75,500 74,899 75,398 108
2005/09/16 75,302 75,302 74,101 74,899 110
2005/09/15 74,899 74,899 74,797 74,899 59
2005/09/14 74,797 74,797 74,101 74,497 74
2005/09/13 73,999 74,797 73,999 74,797 37
2005/09/12 74,497 74,497 73,999 74,101 91
2005/09/09 74,401 74,701 74,401 74,497 47
2005/09/08 74,497 74,899 74,197 74,197 19
2005/09/07 74,497 75,001 74,101 74,899 64
2005/09/06 75,302 75,302 74,701 74,701 65
2005/09/05 74,599 75,398 74,497 75,302 53
2005/09/02 75,398 75,398 74,497 74,797 104
2005/09/01 75,001 75,398 74,797 75,001 126
2005/08/31 74,497 75,001 74,497 74,899 70
2005/08/30 74,899 74,899 74,497 74,497 47
2005/08/29 75,001 75,001 74,701 74,797 81
2005/08/26 75,998 75,998 74,797 75,001 81
2005/08/25 75,998 75,998 75,500 75,500 68
2005/08/24 76,700 76,700 76,502 76,502 31
2005/08/23 77,102 78,002 76,700 76,700 31
2005/08/22 78,002 78,002 77,198 77,198 55
2005/08/19 78,902 78,902 78,398 78,398 17
2005/08/18 78,500 78,602 78,302 78,500 49
2005/08/17 77,900 78,098 77,600 78,098 35
2005/08/16 78,002 78,002 77,198 77,900 47
2005/08/15 77,000 77,900 76,502 77,000 31
2005/08/12 75,998 79,502 75,998 75,998 124
2005/08/11 74,701 75,800 74,299 75,800 69
2005/08/10 72,901 74,599 72,097 74,401 75
2005/08/09 72,997 73,699 72,097 73,699 41
2005/08/08 75,098 75,098 71,599 73,999 141
2005/08/05 76,802 76,802 75,302 75,302 85
2005/08/04 77,000 78,002 76,502 76,502 73
2005/08/03 78,098 78,302 77,000 77,000 52
2005/08/02 77,702 77,900 77,498 77,798 60
2005/08/01 77,900 78,398 77,798 78,200 71
2005/07/29 78,398 78,500 78,002 78,500 58
2005/07/28 78,800 78,800 78,002 78,398 84
2005/07/27 78,698 78,998 78,500 78,500 128
2005/07/26 79,100 79,100 78,698 78,698 99
2005/07/25 79,100 79,502 78,998 78,998 19
2005/07/22 79,502 79,502 78,800 78,800 23
2005/07/21 79,202 79,598 78,800 78,800 135
2005/07/20 79,100 79,202 78,800 79,202 75
2005/07/19 79,100 79,298 78,998 79,202 31
2005/07/15 79,100 80,000 78,902 79,100 84
2005/07/14 79,598 79,598 78,998 78,998 24
2005/07/13 78,998 79,502 78,998 78,998 58
2005/07/12 78,998 79,100 78,800 78,998 106
2005/07/11 79,298 79,400 79,100 79,202 50
2005/07/08 79,502 79,502 78,998 79,202 39
2005/07/07 80,000 80,000 78,998 79,502 61
2005/07/06 79,298 80,000 79,298 79,898 69
2005/07/05 79,400 80,102 79,400 80,102 39
2005/07/04 80,000 80,900 79,100 79,298 85
2005/07/01 79,598 81,002 79,502 79,598 63
2005/06/30 79,898 79,898 79,502 79,898 97
2005/06/29 79,502 80,000 78,800 79,898 74
2005/06/28 78,800 79,298 78,800 78,902 27
2005/06/27 79,400 79,502 78,800 78,800 92
2005/06/24 79,802 80,000 79,502 79,502 98
2005/06/23 80,198 80,198 79,898 80,000 46
2005/06/22 79,802 81,002 79,802 80,000 74
2005/06/21 80,000 80,798 79,802 79,898 119
2005/06/20 80,198 80,198 80,000 80,000 73
2005/06/17 81,002 81,002 80,102 80,198 115
2005/06/16 80,798 81,500 80,798 81,200 28
2005/06/15 81,002 81,302 80,900 81,002 25
2005/06/14 80,798 81,998 80,798 81,002 19
2005/06/13 81,002 81,002 80,600 80,798 42
2005/06/10 81,500 81,500 80,000 80,498 87
2005/06/09 80,798 81,002 80,498 80,702 22
2005/06/08 80,702 82,298 80,402 80,702 76
2005/06/07 81,602 81,602 80,498 80,498 24
2005/06/06 80,600 81,602 80,600 81,398 26
2005/06/03 81,902 81,902 80,600 80,600 20
2005/06/02 81,002 82,298 80,798 80,798 52
2005/06/01 81,200 81,800 81,002 81,800 32
2005/05/31 80,000 81,002 79,802 81,002 109
2005/05/30 80,798 80,798 79,400 79,802 70
2005/05/27 80,102 80,198 79,802 79,802 125
2005/05/26 81,500 81,500 80,000 80,000 90
2005/05/25 81,902 82,898 81,398 81,998 100
2005/05/24 80,498 81,998 80,300 81,800 150
2005/05/23 84,500 84,500 83,498 83,498 33
2005/05/20 83,600 84,200 83,000 83,498 140
2005/05/19 84,302 85,503 83,498 83,498 87
2005/05/18 84,998 84,998 84,098 84,098 82
2005/05/17 86,499 86,499 83,000 84,602 179
2005/05/16 84,602 90,003 84,602 86,601 550
2005/05/13 93,999 94,599 93,501 94,599 52
2005/05/12 95,398 95,398 93,999 93,999 27
2005/05/11 93,999 94,899 93,501 94,197 93
2005/05/10 95,001 95,001 94,101 95,001 44
2005/05/09 94,899 95,001 94,599 94,701 44
2005/05/06 93,999 95,398 93,999 95,398 37
2005/05/02 93,597 94,797 93,597 94,497 31
2005/04/28 95,200 95,998 94,401 95,001 67
2005/04/27 96,298 96,298 95,001 95,001 24
2005/04/26 96,802 96,898 94,497 95,001 42
2005/04/25 96,502 96,898 95,200 95,500 70
2005/04/22 96,898 97,198 95,001 95,001 36
2005/04/21 95,001 95,200 93,999 95,001 47
2005/04/20 97,000 97,000 95,200 95,200 34
2005/04/19 97,198 97,198 95,200 95,902 38
2005/04/18 97,000 97,198 94,497 94,599 115
2005/04/15 97,900 97,900 97,300 97,498 38
2005/04/14 97,900 98,098 97,600 98,098 45
2005/04/13 98,002 98,398 97,900 98,002 64
2005/04/12 98,098 98,602 98,002 98,098 19
2005/04/11 99,202 99,202 98,098 98,098 34
2005/04/08 98,902 99,100 98,098 99,100 20
2005/04/07 99,100 99,100 97,702 98,500 101
2005/04/06 98,500 99,598 98,002 98,098 82
2005/04/05 98,002 98,200 98,002 98,098 31
2005/04/04 98,998 98,998 98,002 98,098 30
2005/04/01 99,100 99,202 98,800 98,998 21
2005/03/31 100,000 100,000 99,598 99,598 31
2005/03/30 100,000 100,000 98,002 100,000 74
2005/03/29 100,000 100,000 99,202 99,700 60
2005/03/28 99,898 101,998 99,202 101,998 75
2005/03/25 104,998 106,001 101,998 101,998 140
2005/03/24 104,998 106,001 104,002 104,998 98
2005/03/23 104,998 107,003 104,002 106,001 143
2005/03/22 107,003 107,003 104,002 107,003 250
2005/03/18 103,000 107,003 100,000 107,003 260
2005/03/17 101,998 101,998 100,000 101,998 102
2005/03/16 99,898 101,002 99,502 100,000 127
2005/03/15 98,602 100,000 98,002 99,502 112
2005/03/14 98,500 98,902 97,702 98,500 82
2005/03/11 97,798 98,098 97,798 98,098 42
2005/03/10 98,500 98,500 97,702 98,002 141
2005/03/09 98,998 100,000 98,398 98,500 117
2005/03/08 99,598 100,000 98,998 98,998 97
2005/03/07 99,202 99,802 98,902 99,400 76
2005/03/04 99,898 99,898 98,998 98,998 89
2005/03/03 100,000 100,000 99,298 99,802 80
2005/03/02 99,700 100,000 99,502 99,802 44
2005/03/01 101,002 101,002 99,502 99,502 77
2005/02/28 99,898 100,000 99,298 100,000 68
2005/02/25 98,500 99,100 98,500 98,800 35
2005/02/24 98,002 98,902 98,002 98,500 53
2005/02/23 98,902 98,902 98,002 98,902 72
2005/02/22 100,000 100,000 98,398 99,100 35
2005/02/21 97,600 100,000 92,601 99,802 139
2005/02/18 97,198 98,200 97,198 97,498 64
2005/02/17 98,902 99,298 97,798 97,798 131
2005/02/16 100,000 100,000 98,902 99,298 157
2005/02/15 100,000 101,998 98,998 99,898 115
2005/02/14 100,000 101,002 99,598 100,000 175
2005/02/10 101,002 101,998 100,000 101,002 107
2005/02/09 101,998 103,000 100,000 101,002 257
2005/02/08 104,998 104,998 103,000 103,000 179
2005/02/07 104,998 106,001 104,002 104,998 56
2005/02/04 106,001 106,001 104,998 104,998 55
2005/02/03 107,003 107,003 104,998 104,998 107
2005/02/02 104,998 107,003 104,002 106,001 195
2005/02/01 104,002 106,001 103,000 104,002 141
2005/01/31 104,998 106,001 104,002 104,002 92
2005/01/28 104,998 106,001 103,000 104,002 78
2005/01/27 107,003 107,003 104,002 106,001 117
2005/01/26 106,001 107,003 104,998 104,998 155
2005/01/25 103,000 104,002 103,000 104,002 77
2005/01/24 101,002 103,000 101,002 103,000 88
2005/01/21 101,998 104,002 101,002 101,998 86
2005/01/20 103,000 104,002 101,002 103,000 81
2005/01/19 104,002 104,998 101,998 103,000 56
2005/01/18 104,002 104,002 103,000 103,000 44
2005/01/17 106,001 107,003 104,002 104,998 118
2005/01/14 104,002 106,001 104,002 106,001 90
2005/01/13 101,998 104,002 101,002 104,002 78
2005/01/12 104,998 106,001 100,000 101,002 191
2005/01/11 107,999 109,001 104,998 104,998 197
2005/01/07 110,003 110,003 106,001 107,999 205
2005/01/06 110,003 110,999 104,002 109,001 902
2005/01/05 92,997 101,002 92,997 101,002 517
2005/01/04 90,897 90,897 90,399 90,801 26

このページの先頭へ