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
2012/12/28 98,701 98,899 97,399 97,999 587
2012/12/27 99,100 99,799 98,299 98,701 450
2012/12/26 97,699 98,701 97,699 98,101 286
2012/12/25 97,099 97,900 97,000 97,900 330
2012/12/21 96,901 97,801 96,301 97,099 348
2012/12/20 97,000 97,000 96,100 96,901 742
2012/12/19 98,101 98,500 95,701 97,000 757
2012/12/18 97,999 98,701 97,201 98,101 323
2012/12/17 99,799 99,799 98,200 98,200 552
2012/12/14 99,400 100,000 99,100 99,799 444
2012/12/13 99,100 99,799 98,800 99,400 298
2012/12/12 97,201 99,499 97,201 99,100 404
2012/12/11 98,299 98,701 97,099 97,201 582
2012/12/10 99,499 99,499 97,999 98,299 556
2012/12/07 100,399 100,399 98,899 99,601 660
2012/12/06 100,501 102,001 100,099 100,399 576
2012/12/05 96,601 100,999 96,601 99,901 1,342
2012/12/04 91,599 96,499 91,599 96,499 1,467
2012/12/03 90,900 91,401 90,699 91,299 511
2012/11/30 90,099 90,900 90,099 90,900 549
2012/11/29 90,099 90,501 90,000 90,099 603
2012/11/28 89,400 90,300 89,199 90,300 505
2012/11/27 90,000 90,300 87,399 89,199 966
2012/11/26 87,501 89,499 87,399 89,499 769
2012/11/22 86,499 87,399 86,199 87,399 556
2012/11/21 86,100 87,201 85,599 86,100 1,564
2012/11/20 84,401 85,001 84,401 85,001 593
2012/11/19 83,501 84,899 83,501 84,899 619
2012/11/16 83,699 84,299 82,601 83,000 483
2012/11/15 83,999 84,401 83,201 83,501 554
2012/11/14 82,499 84,401 81,701 83,999 456
2012/11/13 84,401 84,401 82,700 82,799 764
2012/11/12 87,999 88,599 82,700 85,500 2,051
2012/11/09 73,900 73,900 72,901 73,801 78
2012/11/08 74,500 74,500 73,000 73,600 144
2012/11/07 72,901 74,200 72,901 74,101 153
2012/11/06 73,000 73,000 72,400 73,000 60
2012/11/05 72,499 72,700 72,301 72,601 98
2012/11/02 72,100 72,499 72,100 72,499 98
2012/11/01 71,701 72,100 71,701 72,100 55
2012/10/31 71,500 72,001 71,200 71,701 89
2012/10/30 72,499 72,799 70,999 70,999 291
2012/10/29 72,199 72,499 72,001 72,301 79
2012/10/26 71,800 72,499 71,800 72,199 92
2012/10/25 72,799 72,799 71,701 71,899 106
2012/10/24 72,901 72,901 72,100 72,400 28
2012/10/23 73,801 73,801 72,100 72,499 167
2012/10/22 73,900 73,900 72,601 73,501 57
2012/10/19 73,000 73,900 72,901 73,900 102
2012/10/18 72,601 73,300 72,601 72,700 62
2012/10/17 72,100 72,499 72,100 72,301 39
2012/10/16 72,400 72,400 71,701 72,199 71
2012/10/15 71,401 72,601 71,401 72,400 73
2012/10/12 71,200 72,001 70,999 71,401 85
2012/10/11 70,600 71,200 70,501 71,200 48
2012/10/10 70,900 71,800 70,501 70,999 96
2012/10/09 74,200 74,200 70,801 70,900 242
2012/10/05 71,101 73,300 71,101 72,799 131
2012/10/04 70,099 70,999 70,099 70,999 288
2012/10/03 71,500 71,500 70,099 70,801 251
2012/10/02 72,799 73,000 71,299 71,899 179
2012/10/01 73,999 74,599 72,400 73,600 195
2012/09/28 75,599 76,001 74,599 74,599 234
2012/09/27 76,199 76,199 75,101 75,401 147
2012/09/26 74,701 76,499 73,999 76,499 226
2012/09/25 78,500 78,500 77,000 77,399 471
2012/09/24 78,401 78,800 77,801 78,500 285
2012/09/21 79,001 79,100 78,701 78,800 126
2012/09/20 79,301 79,301 78,800 79,001 106
2012/09/19 79,100 79,301 79,001 79,100 95
2012/09/18 78,800 79,301 78,800 79,100 78
2012/09/14 79,001 79,301 78,500 78,800 160
2012/09/13 78,800 78,899 78,401 78,599 83
2012/09/12 78,701 78,701 78,299 78,401 43
2012/09/11 78,701 78,701 77,000 78,299 186
2012/09/10 78,200 78,701 78,200 78,701 47
2012/09/07 78,800 78,899 78,101 78,101 81
2012/09/06 78,599 78,701 77,900 78,200 88
2012/09/05 78,500 78,701 77,999 77,999 138
2012/09/04 79,001 79,001 78,299 78,500 160
2012/09/03 78,899 79,199 78,800 79,001 114
2012/08/31 78,899 78,899 78,401 78,800 110
2012/08/30 79,199 79,199 78,299 78,899 95
2012/08/29 78,401 78,701 78,101 78,299 69
2012/08/28 78,899 79,001 78,200 78,200 78
2012/08/27 79,001 79,499 78,899 78,899 84
2012/08/24 78,599 78,899 78,200 78,500 104
2012/08/23 78,500 78,701 78,401 78,500 49
2012/08/22 78,701 78,701 78,299 78,401 69
2012/08/21 78,299 78,899 78,299 78,701 60
2012/08/20 78,500 78,701 78,299 78,401 58
2012/08/17 78,200 79,001 78,101 78,899 72
2012/08/16 78,401 78,899 78,200 78,200 73
2012/08/15 79,499 79,499 78,401 79,001 120
2012/08/14 78,101 79,499 77,501 79,400 182
2012/08/13 79,001 79,700 77,801 77,801 163
2012/08/10 78,800 78,899 77,999 78,899 91
2012/08/09 78,200 78,599 77,699 78,200 64
2012/08/08 76,499 77,999 76,499 77,900 172
2012/08/07 75,200 76,601 75,001 76,601 115
2012/08/06 76,901 77,099 75,001 75,299 265
2012/08/03 79,001 79,001 75,599 77,000 278
2012/08/02 79,700 79,799 77,699 79,001 83
2012/08/01 78,800 79,499 77,699 79,499 68
2012/07/31 79,799 79,799 79,001 79,001 103
2012/07/30 79,799 79,901 78,899 79,799 101
2012/07/27 78,200 79,100 77,699 79,100 143
2012/07/26 76,499 77,201 75,001 76,901 97
2012/07/25 74,200 76,199 74,200 75,599 121
2012/07/24 76,700 76,700 73,999 74,500 357
2012/07/23 80,000 80,099 77,999 77,999 272
2012/07/20 81,899 82,601 80,501 80,600 100
2012/07/19 80,501 82,301 80,399 81,899 76
2012/07/18 80,999 80,999 80,000 80,000 105
2012/07/17 80,600 80,900 80,399 80,399 79
2012/07/13 81,299 81,299 80,900 80,999 67
2012/07/12 80,999 81,299 80,201 80,801 97
2012/07/11 80,801 81,599 80,099 81,299 100
2012/07/10 83,399 83,399 81,299 81,299 140
2012/07/09 80,999 82,901 80,999 82,901 143
2012/07/06 83,000 83,600 80,399 80,801 230
2012/07/05 83,099 83,600 81,500 83,600 496
2012/07/04 82,001 82,601 81,101 82,499 394
2012/07/03 78,701 81,200 78,701 80,999 404
2012/07/02 78,701 79,700 78,401 78,401 169
2012/06/29 77,699 79,499 77,399 77,999 320
2012/06/28 76,199 77,600 76,199 77,000 134
2012/06/27 76,400 77,399 76,400 77,000 78
2012/06/26 75,800 76,700 75,800 76,100 112
2012/06/25 76,901 77,399 76,100 76,100 121
2012/06/22 75,500 76,601 75,500 76,301 196
2012/06/21 74,800 75,500 74,701 75,500 166
2012/06/20 74,299 74,701 74,200 74,599 99
2012/06/19 74,200 74,299 73,801 73,801 139
2012/06/18 73,999 73,999 73,201 73,801 100
2012/06/15 73,801 73,801 70,999 72,301 82
2012/06/14 73,501 73,900 72,901 73,099 69
2012/06/13 73,999 73,999 73,099 73,399 74
2012/06/12 72,901 73,999 72,100 73,999 116
2012/06/11 71,701 73,399 71,701 72,499 52
2012/06/08 73,399 73,399 71,200 72,301 132
2012/06/07 72,301 73,000 71,701 73,000 89
2012/06/06 71,701 72,199 70,801 72,001 58
2012/06/05 70,000 71,800 70,000 71,701 136
2012/06/04 70,801 71,701 70,000 70,000 136
2012/06/01 72,400 72,799 71,800 71,800 83
2012/05/31 71,299 73,000 71,299 72,400 169
2012/05/30 70,999 71,899 70,999 71,299 104
2012/05/29 70,099 70,699 70,099 70,600 37
2012/05/28 70,099 71,101 69,901 70,000 76
2012/05/25 70,099 70,699 70,099 70,399 58
2012/05/24 71,401 71,401 69,001 70,999 193
2012/05/23 72,001 72,001 71,401 71,401 157
2012/05/22 71,701 72,001 71,701 71,800 60
2012/05/21 71,599 72,400 71,401 71,500 77
2012/05/18 72,100 72,199 71,500 71,899 105
2012/05/17 72,400 72,700 72,001 72,400 120
2012/05/16 72,901 73,099 72,400 72,400 70
2012/05/15 74,299 74,299 71,599 72,901 182
2012/05/14 76,001 76,001 73,699 73,699 252
2012/05/11 72,601 73,201 72,499 73,099 91
2012/05/10 71,200 73,399 71,200 72,601 148
2012/05/09 72,700 73,501 72,499 72,700 145
2012/05/08 72,499 73,801 72,499 73,699 103
2012/05/07 73,501 73,699 72,601 72,799 113
2012/05/02 73,000 73,699 72,700 73,501 123
2012/05/01 73,099 73,999 73,000 73,099 133
2012/04/27 74,401 75,200 73,501 73,501 189
2012/04/26 75,101 75,101 73,099 74,401 353
2012/04/25 72,199 73,999 72,001 73,999 169
2012/04/24 72,100 73,399 72,100 72,601 159
2012/04/23 73,999 74,800 73,099 73,099 160
2012/04/20 74,101 76,001 74,101 75,299 87
2012/04/19 74,899 76,001 74,101 74,701 219
2012/04/18 74,500 74,800 73,201 74,101 86
2012/04/17 74,299 75,101 73,300 73,501 129
2012/04/16 75,200 75,701 74,701 75,299 168
2012/04/13 72,400 74,599 71,800 74,101 193
2012/04/12 70,099 70,999 70,000 70,999 405
2012/04/11 70,399 72,199 70,399 71,599 278
2012/04/10 74,701 74,800 73,000 73,000 193
2012/04/09 76,100 77,000 73,999 75,500 396
2012/04/06 77,501 77,600 77,099 77,600 110
2012/04/05 77,600 77,900 77,300 77,399 88
2012/04/04 78,401 78,401 77,099 77,999 195
2012/04/03 78,800 79,001 78,299 78,401 205
2012/04/02 76,700 78,800 76,400 78,101 176
2012/03/30 77,099 77,699 76,001 76,601 457
2012/03/29 77,501 77,699 76,799 77,000 184
2012/03/28 77,699 77,999 77,300 77,900 310
2012/03/27 79,001 79,499 78,401 79,001 525
2012/03/26 78,299 79,001 78,299 78,500 279
2012/03/23 78,200 78,299 77,099 78,200 202
2012/03/22 77,000 78,500 77,000 78,401 259
2012/03/21 77,501 78,200 77,000 77,000 260
2012/03/19 77,300 77,501 77,000 77,300 162
2012/03/16 76,199 76,901 76,199 76,901 125
2012/03/15 76,001 76,499 76,001 76,199 102
2012/03/14 77,000 77,099 76,001 76,001 298
2012/03/13 74,401 77,000 74,101 75,701 505
2012/03/12 72,601 74,500 72,499 73,900 319
2012/03/09 73,000 73,000 72,499 72,499 257
2012/03/08 72,700 73,000 72,301 72,601 220
2012/03/07 71,500 72,601 71,500 72,601 126
2012/03/06 72,301 72,499 71,800 72,199 140
2012/03/05 70,600 71,899 70,600 71,599 284
2012/03/02 70,000 70,801 70,000 70,600 118
2012/03/01 70,399 71,200 70,201 70,300 160
2012/02/29 70,000 70,999 70,000 70,399 132
2012/02/28 69,301 70,099 69,199 69,901 226
2012/02/27 70,501 71,101 70,201 70,801 147
2012/02/24 71,500 71,500 71,101 71,401 74
2012/02/23 70,699 70,999 70,501 70,600 100
2012/02/22 70,900 70,900 70,201 70,399 99
2012/02/21 69,001 70,801 67,501 70,099 256
2012/02/20 71,800 72,001 69,199 69,301 329
2012/02/17 72,199 73,000 70,000 71,800 206
2012/02/16 72,001 72,901 71,701 72,199 446
2012/02/15 69,901 71,800 69,901 71,701 704
2012/02/14 69,100 69,700 69,100 69,700 175
2012/02/13 68,500 69,199 68,500 69,100 246
2012/02/10 67,999 68,701 67,099 68,500 187
2012/02/09 68,101 68,500 67,501 67,999 106
2012/02/08 67,501 68,899 67,099 68,800 275
2012/02/07 67,300 67,999 67,201 67,699 123
2012/02/06 67,000 68,599 67,000 68,299 174
2012/02/03 69,001 69,001 67,000 67,000 233
2012/02/02 69,100 69,499 69,001 69,100 214
2012/02/01 68,899 69,499 68,800 69,001 194
2012/01/31 67,900 69,001 67,900 68,800 377
2012/01/30 66,601 67,801 66,601 67,801 259
2012/01/27 66,601 66,901 66,601 66,601 196
2012/01/26 66,499 66,901 66,301 66,601 170
2012/01/25 66,199 66,799 66,199 66,700 295
2012/01/24 66,400 66,400 65,500 66,199 175
2012/01/23 65,299 66,499 65,101 66,400 243
2012/01/20 65,001 65,299 64,599 65,299 229
2012/01/19 65,599 65,599 65,001 65,001 162
2012/01/18 65,701 65,701 65,401 65,599 204
2012/01/17 64,200 65,401 64,101 65,200 153
2012/01/16 65,599 69,001 63,600 63,600 965
2012/01/13 65,101 65,599 65,001 65,599 283
2012/01/12 65,401 65,701 65,101 65,200 163
2012/01/11 65,599 65,701 65,299 65,401 223
2012/01/10 65,101 65,401 65,101 65,299 182
2012/01/06 65,001 65,200 64,800 65,001 163
2012/01/05 65,001 65,101 64,800 64,800 269
2012/01/04 63,999 64,800 63,900 64,701 239

このページの先頭へ