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
2007/12/28 61,902 61,902 60,798 61,200 53
2007/12/27 60,402 61,800 60,402 61,800 80
2007/12/26 60,402 60,600 60,198 60,300 38
2007/12/25 60,198 60,498 60,198 60,198 53
2007/12/21 60,402 60,798 60,102 60,498 82
2007/12/20 60,798 60,798 60,402 60,798 33
2007/12/19 60,198 60,600 60,198 60,498 57
2007/12/18 61,002 61,002 60,300 60,702 66
2007/12/17 61,998 61,998 60,900 61,500 90
2007/12/14 61,998 62,298 61,098 62,100 46
2007/12/13 62,202 62,202 61,902 61,902 37
2007/12/12 61,602 62,802 61,602 62,298 41
2007/12/11 62,502 62,502 61,998 61,998 25
2007/12/10 63,000 63,000 62,400 62,502 28
2007/12/07 62,802 62,898 61,998 62,802 84
2007/12/06 62,502 62,502 61,998 62,502 20
2007/12/05 62,700 62,898 62,598 62,898 48
2007/12/04 61,998 62,502 61,800 61,998 31
2007/12/03 62,502 63,198 61,998 61,998 86
2007/11/30 63,000 63,000 62,100 62,502 48
2007/11/29 61,998 62,898 61,998 62,100 22
2007/11/28 62,298 62,898 61,998 62,400 20
2007/11/27 61,998 62,598 61,998 62,598 18
2007/11/26 63,600 64,002 62,502 62,502 101
2007/11/22 60,198 61,902 60,102 61,098 175
2007/11/21 60,000 60,198 60,000 60,198 28
2007/11/20 60,102 60,498 59,898 60,198 106
2007/11/19 60,102 60,900 60,000 60,000 56
2007/11/16 60,102 60,102 59,898 60,000 91
2007/11/15 60,102 60,102 60,000 60,000 47
2007/11/14 60,000 60,198 59,898 60,198 54
2007/11/13 60,000 60,102 59,898 59,898 71
2007/11/12 60,600 60,702 59,898 60,102 118
2007/11/09 60,600 60,702 60,402 60,402 87
2007/11/08 60,000 60,498 60,000 60,300 83
2007/11/07 60,798 60,798 60,000 60,000 19
2007/11/06 60,000 61,098 59,898 60,300 51
2007/11/05 60,000 60,498 60,000 60,000 203
2007/11/02 61,398 61,398 61,002 61,302 103
2007/11/01 61,002 61,398 61,002 61,398 104
2007/10/31 60,798 61,002 60,498 60,900 137
2007/10/30 61,002 61,002 60,402 60,498 117
2007/10/29 61,002 61,002 60,498 61,002 105
2007/10/26 61,500 61,500 60,798 61,002 43
2007/10/25 61,002 63,198 60,702 61,002 71
2007/10/24 61,902 61,902 60,900 60,900 108
2007/10/23 61,902 61,902 61,002 61,500 72
2007/10/22 61,902 61,902 60,102 61,398 136
2007/10/19 62,202 62,400 61,998 62,100 65
2007/10/18 62,298 62,502 62,298 62,298 12
2007/10/17 62,700 62,700 62,202 62,298 51
2007/10/16 62,400 62,700 62,298 62,298 37
2007/10/15 62,598 62,598 62,400 62,400 29
2007/10/12 62,502 62,502 62,298 62,400 12
2007/10/11 62,400 62,502 62,202 62,502 49
2007/10/10 62,298 62,700 62,298 62,400 10
2007/10/09 62,100 62,598 62,100 62,298 35
2007/10/05 62,100 62,502 62,100 62,502 16
2007/10/04 62,298 62,802 62,202 62,298 35
2007/10/03 62,202 62,802 61,998 62,802 41
2007/10/02 62,202 62,898 62,202 62,298 50
2007/10/01 63,102 63,102 62,502 62,502 39
2007/09/28 62,802 63,102 62,598 63,102 27
2007/09/27 62,898 63,000 62,502 62,502 22
2007/09/26 63,000 63,000 62,400 62,400 26
2007/09/25 62,502 63,702 62,502 63,498 90
2007/09/21 64,998 65,803 64,998 65,701 122
2007/09/20 65,203 65,503 64,800 65,503 83
2007/09/19 64,800 65,101 64,800 64,998 45
2007/09/18 64,902 64,998 64,002 64,998 94
2007/09/14 64,902 64,998 64,500 64,902 52
2007/09/13 64,500 64,998 64,500 64,902 55
2007/09/12 64,998 65,101 64,500 64,500 102
2007/09/11 64,002 64,500 63,900 64,500 67
2007/09/10 62,700 64,002 62,700 63,702 177
2007/09/07 61,998 62,100 61,698 61,698 37
2007/09/06 61,800 62,202 61,698 61,998 34
2007/09/05 62,400 62,802 61,902 61,902 70
2007/09/04 62,202 62,400 61,998 62,202 56
2007/09/03 62,400 62,598 62,202 62,502 41
2007/08/31 62,802 62,802 61,902 62,298 111
2007/08/30 62,700 63,000 62,598 62,802 15
2007/08/29 63,102 63,102 62,100 62,502 29
2007/08/28 63,102 63,102 62,598 62,598 12
2007/08/27 63,900 64,002 63,102 63,102 22
2007/08/24 63,000 63,000 62,202 62,802 19
2007/08/23 61,800 63,000 61,302 63,000 57
2007/08/22 60,600 61,902 60,600 61,902 57
2007/08/21 61,500 61,602 61,002 61,002 86
2007/08/20 61,398 61,998 61,002 61,998 101
2007/08/17 63,102 64,098 61,500 61,998 121
2007/08/16 64,998 64,998 62,802 62,802 123
2007/08/15 64,902 65,599 64,098 64,302 95
2007/08/14 64,500 64,500 64,002 64,398 46
2007/08/13 64,500 64,500 64,098 64,200 76
2007/08/10 64,998 64,998 64,398 64,500 88
2007/08/09 64,998 65,101 64,998 64,998 10
2007/08/08 64,500 64,998 64,398 64,998 36
2007/08/07 65,299 65,299 64,302 64,800 95
2007/08/06 65,401 65,701 65,401 65,701 34
2007/08/03 66,001 66,001 64,998 65,803 144
2007/08/02 66,001 66,001 65,503 65,503 70
2007/08/01 66,703 66,703 66,001 66,301 69
2007/07/31 67,003 67,003 66,103 66,199 96
2007/07/30 66,403 66,403 66,001 66,301 52
2007/07/27 66,499 66,499 66,001 66,199 74
2007/07/26 67,003 67,501 66,901 66,901 17
2007/07/25 67,003 67,003 66,601 67,003 34
2007/07/24 67,099 67,201 66,901 67,099 35
2007/07/23 67,801 68,203 67,003 67,201 57
2007/07/20 66,499 67,903 66,499 67,501 31
2007/07/19 67,903 68,299 66,799 66,799 52
2007/07/18 67,201 68,101 66,799 67,003 35
2007/07/17 68,299 68,299 67,099 67,201 46
2007/07/13 67,999 68,203 67,699 67,699 20
2007/07/12 67,999 67,999 67,801 67,999 11
2007/07/11 68,203 68,203 67,501 67,501 14
2007/07/10 67,999 68,401 67,903 67,903 21
2007/07/09 68,203 68,299 67,999 67,999 45
2007/07/06 67,801 68,203 67,801 68,203 56
2007/07/05 67,699 67,999 67,603 67,699 52
2007/07/04 67,399 67,999 67,201 67,201 47
2007/07/03 67,501 67,501 67,003 67,003 32
2007/07/02 67,201 67,303 66,799 66,799 42
2007/06/29 66,901 67,501 66,799 66,799 52
2007/06/28 67,003 67,003 66,799 66,799 10
2007/06/27 66,301 66,703 66,199 66,703 20
2007/06/26 66,799 66,799 66,403 66,403 11
2007/06/25 66,301 66,703 66,199 66,703 60
2007/06/22 66,001 66,199 65,803 66,199 74
2007/06/21 65,599 66,103 65,503 65,701 29
2007/06/20 66,103 66,103 65,899 66,001 21
2007/06/19 65,899 66,103 65,701 66,103 54
2007/06/18 66,001 66,001 65,299 65,899 29
2007/06/15 65,203 65,899 65,203 65,899 39
2007/06/14 65,401 65,401 65,101 65,101 40
2007/06/13 65,299 65,401 65,203 65,401 26
2007/06/12 65,599 65,701 65,203 65,203 45
2007/06/11 65,503 65,599 65,299 65,299 81
2007/06/08 65,503 65,701 65,299 65,503 21
2007/06/07 65,503 66,001 65,401 65,701 20
2007/06/06 65,299 65,803 65,299 65,299 66
2007/06/05 66,001 66,001 65,503 65,503 31
2007/06/04 66,001 66,001 65,503 65,503 14
2007/06/01 65,899 66,001 65,503 65,503 20
2007/05/31 66,103 66,103 66,001 66,001 40
2007/05/30 66,001 67,003 65,503 66,001 57
2007/05/29 65,203 65,803 65,203 65,803 31
2007/05/28 65,101 65,599 64,902 65,203 65
2007/05/25 65,299 65,503 64,998 65,101 33
2007/05/24 65,299 65,503 65,203 65,299 48
2007/05/23 65,503 65,701 65,101 65,599 9
2007/05/22 65,401 65,803 64,902 65,803 46
2007/05/21 65,203 65,599 64,998 64,998 109
2007/05/18 65,401 66,001 65,203 65,203 53
2007/05/17 65,899 66,199 65,701 66,199 16
2007/05/16 65,899 66,403 65,299 66,403 16
2007/05/15 66,103 66,103 65,503 65,803 40
2007/05/14 66,001 66,601 65,401 66,601 93
2007/05/11 66,601 67,003 66,601 67,003 14
2007/05/10 66,499 67,201 66,499 66,601 21
2007/05/09 66,601 67,003 66,601 66,799 9
2007/05/08 67,099 67,201 66,703 67,099 38
2007/05/07 66,901 67,099 66,799 67,099 36
2007/05/02 66,601 66,901 66,499 66,901 38
2007/05/01 66,799 66,799 66,199 66,703 44
2007/04/27 66,403 66,499 66,199 66,499 22
2007/04/26 66,103 66,199 66,001 66,199 36
2007/04/25 66,403 66,403 66,001 66,103 27
2007/04/24 66,499 66,499 66,001 66,001 55
2007/04/23 66,199 66,301 66,001 66,001 52
2007/04/20 66,799 66,901 66,403 66,703 66
2007/04/19 65,599 65,803 64,998 65,803 49
2007/04/18 66,001 66,103 65,599 65,599 38
2007/04/17 66,001 66,199 65,803 66,199 57
2007/04/16 66,001 66,601 65,701 66,403 53
2007/04/13 66,499 66,499 65,899 66,001 70
2007/04/12 66,403 67,003 66,301 66,499 50
2007/04/11 67,201 67,201 66,499 66,703 37
2007/04/10 66,901 67,003 66,301 66,901 74
2007/04/09 66,601 67,003 66,403 66,403 41
2007/04/06 67,003 67,003 66,199 66,601 35
2007/04/05 66,499 67,501 66,301 67,003 61
2007/04/04 66,403 66,799 66,199 66,799 46
2007/04/03 66,199 67,003 66,199 66,799 51
2007/04/02 67,801 67,801 66,103 66,403 66
2007/03/30 67,501 68,299 67,501 67,801 35
2007/03/29 67,501 67,999 67,099 67,501 29
2007/03/28 67,999 67,999 67,099 67,699 48
2007/03/27 67,099 67,999 67,003 67,999 84
2007/03/26 69,499 69,703 69,001 69,703 185
2007/03/23 68,701 68,803 68,503 68,803 128
2007/03/22 68,599 68,803 68,203 68,803 91
2007/03/20 68,503 68,599 67,903 68,599 76
2007/03/19 68,599 68,899 67,603 68,299 65
2007/03/16 67,999 67,999 67,201 67,903 27
2007/03/15 67,801 67,903 67,201 67,699 44
2007/03/14 67,501 67,501 66,799 66,799 66
2007/03/13 67,999 67,999 67,801 67,903 31
2007/03/12 67,999 68,503 67,003 68,503 75
2007/03/09 67,003 67,801 66,499 67,801 65
2007/03/08 66,199 67,699 66,199 67,699 55
2007/03/07 67,003 67,003 66,601 67,003 44
2007/03/06 66,103 66,601 65,899 66,601 147
2007/03/05 66,499 67,003 66,001 66,103 135
2007/03/02 66,901 67,003 66,403 66,403 192
2007/03/01 67,303 67,801 66,601 67,003 165
2007/02/28 67,903 67,903 66,499 67,303 249
2007/02/27 68,701 69,001 68,599 68,803 100
2007/02/26 68,401 68,503 68,101 68,503 93
2007/02/23 67,699 68,503 67,699 67,903 118
2007/02/22 67,501 67,999 67,399 67,999 122
2007/02/21 67,201 67,999 67,201 67,999 110
2007/02/20 67,501 67,501 67,099 67,099 49
2007/02/19 67,399 67,999 67,303 67,303 108
2007/02/16 68,401 68,401 67,603 68,101 62
2007/02/15 68,401 68,899 67,999 68,401 104
2007/02/14 70,003 70,003 68,299 69,001 129
2007/02/13 69,901 70,297 69,799 69,901 130
2007/02/09 68,599 69,499 68,599 69,499 49
2007/02/08 68,203 68,503 67,999 68,503 75
2007/02/07 67,801 68,299 67,801 68,203 86
2007/02/06 68,203 68,203 67,699 67,903 96
2007/02/05 67,999 68,101 67,501 67,699 141
2007/02/02 66,403 67,303 66,403 67,303 47
2007/02/01 66,601 66,601 66,103 66,499 77
2007/01/31 66,103 66,499 66,001 66,499 103
2007/01/30 66,601 66,601 66,001 66,103 103
2007/01/29 66,103 66,103 66,001 66,103 95
2007/01/26 66,199 66,301 66,001 66,103 42
2007/01/25 66,301 66,301 66,001 66,301 76
2007/01/24 66,703 66,703 66,001 66,001 162
2007/01/23 66,499 66,901 66,103 66,103 117
2007/01/22 67,201 67,501 66,301 67,003 128
2007/01/19 67,201 67,201 66,499 67,003 95
2007/01/18 68,101 68,101 67,003 67,099 72
2007/01/17 67,003 67,501 66,499 67,501 212
2007/01/16 67,201 67,399 67,099 67,201 39
2007/01/15 67,501 67,501 67,003 67,099 98
2007/01/12 68,203 68,203 67,501 67,501 100
2007/01/11 67,999 68,401 67,399 68,203 77
2007/01/10 67,801 68,101 67,303 67,903 123
2007/01/09 66,499 67,999 66,001 67,303 165
2007/01/05 64,500 66,001 64,500 65,503 176
2007/01/04 64,500 64,500 64,200 64,500 82

このページの先頭へ