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 |
---|---|---|---|---|---|
2015/12/30 | 726 | 736 | 726 | 734 | 35,300 |
2015/12/29 | 720 | 730 | 717 | 725 | 23,000 |
2015/12/28 | 726 | 729 | 714 | 727 | 27,000 |
2015/12/25 | 711 | 720 | 707 | 711 | 64,900 |
2015/12/24 | 717 | 728 | 712 | 712 | 82,800 |
2015/12/22 | 713 | 716 | 706 | 711 | 55,600 |
2015/12/21 | 725 | 727 | 706 | 713 | 80,600 |
2015/12/18 | 738 | 748 | 728 | 732 | 47,100 |
2015/12/17 | 741 | 753 | 735 | 742 | 67,600 |
2015/12/16 | 750 | 751 | 728 | 738 | 73,000 |
2015/12/15 | 746 | 760 | 722 | 723 | 103,100 |
2015/12/14 | 758 | 760 | 746 | 755 | 87,600 |
2015/12/11 | 773 | 798 | 764 | 780 | 322,100 |
2015/12/10 | 735 | 756 | 735 | 745 | 59,400 |
2015/12/09 | 746 | 756 | 746 | 750 | 53,800 |
2015/12/08 | 742 | 759 | 736 | 753 | 91,900 |
2015/12/07 | 737 | 748 | 737 | 740 | 42,000 |
2015/12/04 | 735 | 742 | 725 | 739 | 73,100 |
2015/12/03 | 770 | 770 | 740 | 745 | 80,500 |
2015/12/02 | 777 | 778 | 766 | 766 | 74,400 |
2015/12/01 | 760 | 781 | 760 | 776 | 159,500 |
2015/11/30 | 750 | 760 | 748 | 757 | 70,100 |
2015/11/27 | 761 | 765 | 743 | 748 | 94,100 |
2015/11/26 | 750 | 762 | 744 | 762 | 118,300 |
2015/11/25 | 731 | 741 | 730 | 738 | 74,700 |
2015/11/24 | 703 | 735 | 703 | 735 | 136,000 |
2015/11/20 | 710 | 718 | 701 | 707 | 84,400 |
2015/11/19 | 698 | 712 | 694 | 712 | 123,600 |
2015/11/18 | 685 | 692 | 685 | 692 | 98,200 |
2015/11/17 | 679 | 684 | 676 | 682 | 53,300 |
2015/11/16 | 667 | 671 | 660 | 669 | 62,700 |
2015/11/13 | 674 | 682 | 670 | 677 | 60,200 |
2015/11/12 | 667 | 678 | 667 | 675 | 57,500 |
2015/11/11 | 664 | 673 | 664 | 667 | 44,400 |
2015/11/10 | 660 | 674 | 660 | 670 | 24,200 |
2015/11/09 | 675 | 679 | 662 | 667 | 70,000 |
2015/11/06 | 654 | 677 | 652 | 675 | 113,100 |
2015/11/05 | 638 | 648 | 628 | 644 | 115,600 |
2015/11/04 | 650 | 650 | 644 | 645 | 28,000 |
2015/11/02 | 641 | 657 | 639 | 642 | 53,100 |
2015/10/30 | 641 | 649 | 641 | 641 | 59,400 |
2015/10/29 | 641 | 648 | 640 | 641 | 46,700 |
2015/10/28 | 636 | 640 | 632 | 638 | 46,200 |
2015/10/27 | 650 | 657 | 629 | 639 | 67,000 |
2015/10/26 | 656 | 657 | 648 | 648 | 31,700 |
2015/10/23 | 653 | 653 | 643 | 648 | 66,100 |
2015/10/22 | 642 | 645 | 634 | 635 | 66,100 |
2015/10/21 | 638 | 651 | 638 | 648 | 63,300 |
2015/10/20 | 659 | 663 | 646 | 648 | 66,500 |
2015/10/19 | 664 | 666 | 658 | 662 | 28,500 |
2015/10/16 | 676 | 677 | 662 | 667 | 51,500 |
2015/10/15 | 655 | 672 | 653 | 669 | 60,200 |
2015/10/14 | 667 | 667 | 653 | 656 | 78,400 |
2015/10/13 | 675 | 680 | 666 | 669 | 60,200 |
2015/10/09 | 680 | 686 | 669 | 679 | 58,600 |
2015/10/08 | 688 | 688 | 669 | 677 | 78,500 |
2015/10/07 | 650 | 699 | 649 | 690 | 271,200 |
2015/10/06 | 637 | 645 | 637 | 642 | 78,900 |
2015/10/05 | 631 | 635 | 626 | 631 | 41,300 |
2015/10/02 | 626 | 633 | 625 | 628 | 38,900 |
2015/10/01 | 633 | 640 | 627 | 629 | 64,100 |
2015/09/30 | 626 | 646 | 624 | 631 | 79,100 |
2015/09/29 | 626 | 638 | 620 | 621 | 120,100 |
2015/09/28 | 635 | 644 | 626 | 639 | 89,900 |
2015/09/25 | 628 | 644 | 627 | 644 | 133,400 |
2015/09/24 | 624 | 634 | 620 | 624 | 102,500 |
2015/09/18 | 632 | 634 | 624 | 629 | 88,500 |
2015/09/17 | 642 | 643 | 631 | 634 | 82,700 |
2015/09/16 | 650 | 654 | 631 | 638 | 74,700 |
2015/09/15 | 649 | 660 | 642 | 644 | 77,500 |
2015/09/14 | 657 | 657 | 638 | 642 | 87,800 |
2015/09/11 | 630 | 656 | 630 | 647 | 105,800 |
2015/09/10 | 630 | 641 | 630 | 637 | 47,400 |
2015/09/09 | 641 | 645 | 625 | 644 | 74,400 |
2015/09/08 | 631 | 640 | 616 | 616 | 87,500 |
2015/09/07 | 629 | 642 | 618 | 628 | 95,800 |
2015/09/04 | 658 | 658 | 632 | 638 | 143,400 |
2015/09/03 | 659 | 669 | 653 | 656 | 114,900 |
2015/09/02 | 650 | 665 | 641 | 643 | 185,100 |
2015/09/01 | 681 | 682 | 665 | 666 | 156,900 |
2015/08/31 | 681 | 691 | 670 | 681 | 125,800 |
2015/08/28 | 679 | 683 | 666 | 675 | 148,100 |
2015/08/27 | 688 | 689 | 659 | 660 | 198,100 |
2015/08/26 | 634 | 652 | 620 | 648 | 294,500 |
2015/08/25 | 621 | 679 | 608 | 614 | 416,000 |
2015/08/24 | 680 | 705 | 651 | 654 | 392,500 |
2015/08/21 | 701 | 723 | 695 | 706 | 355,400 |
2015/08/20 | 762 | 768 | 731 | 735 | 307,100 |
2015/08/19 | 780 | 780 | 760 | 764 | 188,600 |
2015/08/18 | 775 | 787 | 770 | 783 | 178,000 |
2015/08/17 | 786 | 786 | 758 | 765 | 398,900 |
2015/08/14 | 811 | 819 | 805 | 816 | 132,800 |
2015/08/13 | 792 | 809 | 792 | 802 | 85,700 |
2015/08/12 | 811 | 815 | 798 | 806 | 108,900 |
2015/08/11 | 816 | 819 | 808 | 812 | 87,400 |
2015/08/10 | 814 | 814 | 803 | 810 | 63,400 |
2015/08/07 | 799 | 821 | 791 | 812 | 138,700 |
2015/08/06 | 795 | 805 | 792 | 792 | 94,500 |
2015/08/05 | 778 | 797 | 774 | 792 | 95,500 |
2015/08/04 | 772 | 780 | 772 | 780 | 89,500 |
2015/08/03 | 777 | 787 | 774 | 779 | 106,700 |
2015/07/31 | 797 | 800 | 787 | 789 | 79,900 |
2015/07/30 | 804 | 813 | 790 | 796 | 87,600 |
2015/07/29 | 797 | 806 | 789 | 805 | 62,900 |
2015/07/28 | 778 | 793 | 771 | 789 | 100,100 |
2015/07/27 | 800 | 802 | 777 | 787 | 164,300 |
2015/07/24 | 803 | 806 | 801 | 804 | 88,100 |
2015/07/23 | 811 | 812 | 803 | 808 | 62,800 |
2015/07/22 | 812 | 817 | 805 | 808 | 102,400 |
2015/07/21 | 830 | 830 | 812 | 815 | 96,600 |
2015/07/17 | 841 | 843 | 820 | 823 | 103,200 |
2015/07/16 | 805 | 836 | 805 | 836 | 200,100 |
2015/07/15 | 816 | 817 | 788 | 804 | 212,000 |
2015/07/14 | 834 | 834 | 808 | 816 | 145,000 |
2015/07/13 | 811 | 828 | 802 | 810 | 135,400 |
2015/07/10 | 840 | 847 | 804 | 811 | 209,400 |
2015/07/09 | 804 | 850 | 765 | 839 | 473,300 |
2015/07/08 | 906 | 907 | 834 | 849 | 429,000 |
2015/07/07 | 852 | 923 | 852 | 907 | 430,600 |
2015/07/06 | 850 | 864 | 840 | 847 | 208,300 |
2015/07/03 | 846 | 850 | 823 | 850 | 162,600 |
2015/07/02 | 874 | 878 | 835 | 840 | 265,300 |
2015/07/01 | 828 | 857 | 828 | 848 | 187,300 |
2015/06/30 | 818 | 839 | 805 | 825 | 241,300 |
2015/06/29 | 800 | 841 | 800 | 818 | 328,400 |
2015/06/26 | 850 | 851 | 817 | 824 | 338,800 |
2015/06/25 | 858 | 868 | 833 | 850 | 322,500 |
2015/06/24 | 860 | 886 | 856 | 867 | 241,500 |
2015/06/23 | 900 | 910 | 853 | 865 | 497,200 |
2015/06/22 | 904 | 948 | 881 | 892 | 497,500 |
2015/06/19 | 860 | 905 | 860 | 904 | 379,100 |
2015/06/18 | 867 | 870 | 822 | 845 | 337,900 |
2015/06/17 | 855 | 894 | 854 | 872 | 314,400 |
2015/06/16 | 870 | 891 | 838 | 852 | 425,600 |
2015/06/15 | 827 | 875 | 827 | 869 | 425,400 |
2015/06/12 | 816 | 845 | 800 | 827 | 469,600 |
2015/06/11 | 810 | 817 | 793 | 807 | 675,400 |
2015/06/10 | 771 | 794 | 763 | 779 | 239,500 |
2015/06/09 | 805 | 808 | 761 | 763 | 475,000 |
2015/06/08 | 762 | 804 | 762 | 790 | 572,600 |
2015/06/05 | 739 | 747 | 731 | 739 | 125,200 |
2015/06/04 | 706 | 739 | 706 | 739 | 344,000 |
2015/06/03 | 700 | 702 | 691 | 702 | 84,100 |
2015/06/02 | 700 | 702 | 688 | 698 | 148,400 |
2015/06/01 | 695 | 700 | 687 | 696 | 150,900 |
2015/05/29 | 688 | 694 | 682 | 694 | 97,800 |
2015/05/28 | 691 | 695 | 686 | 688 | 76,500 |
2015/05/27 | 683 | 691 | 681 | 688 | 113,600 |
2015/05/26 | 694 | 695 | 680 | 687 | 79,600 |
2015/05/25 | 695 | 697 | 670 | 694 | 168,400 |
2015/05/22 | 694 | 700 | 691 | 693 | 135,600 |
2015/05/21 | 700 | 701 | 682 | 689 | 188,200 |
2015/05/20 | 693 | 704 | 693 | 704 | 318,800 |
2015/05/19 | 675 | 692 | 675 | 686 | 326,900 |
2015/05/18 | 660 | 675 | 656 | 675 | 627,700 |
2015/05/15 | 635 | 640 | 635 | 639 | 28,100 |
2015/05/14 | 634 | 638 | 633 | 635 | 39,200 |
2015/05/13 | 638 | 639 | 635 | 637 | 18,400 |
2015/05/12 | 640 | 640 | 635 | 638 | 37,100 |
2015/05/11 | 640 | 644 | 635 | 641 | 30,400 |
2015/05/08 | 635 | 640 | 633 | 638 | 24,400 |
2015/05/07 | 632 | 638 | 632 | 632 | 28,000 |
2015/05/01 | 630 | 638 | 630 | 633 | 44,000 |
2015/04/30 | 636 | 639 | 631 | 633 | 50,500 |
2015/04/28 | 637 | 638 | 631 | 636 | 36,800 |
2015/04/27 | 632 | 642 | 630 | 636 | 54,200 |
2015/04/24 | 640 | 645 | 634 | 637 | 39,500 |
2015/04/23 | 638 | 642 | 637 | 638 | 23,800 |
2015/04/22 | 635 | 640 | 635 | 636 | 29,600 |
2015/04/21 | 638 | 644 | 630 | 638 | 102,700 |
2015/04/20 | 640 | 648 | 639 | 641 | 67,400 |
2015/04/17 | 644 | 648 | 643 | 644 | 29,100 |
2015/04/16 | 648 | 649 | 644 | 647 | 39,000 |
2015/04/15 | 650 | 651 | 646 | 648 | 49,800 |
2015/04/14 | 645 | 650 | 643 | 650 | 38,100 |
2015/04/13 | 643 | 647 | 643 | 644 | 44,700 |
2015/04/10 | 646 | 650 | 644 | 647 | 47,100 |
2015/04/09 | 646 | 650 | 640 | 646 | 51,700 |
2015/04/08 | 646 | 652 | 646 | 646 | 63,900 |
2015/04/07 | 649 | 649 | 645 | 646 | 47,700 |
2015/04/06 | 649 | 650 | 645 | 646 | 31,400 |
2015/04/03 | 646 | 650 | 643 | 649 | 86,000 |
2015/04/02 | 640 | 653 | 635 | 647 | 116,400 |
2015/04/01 | 635 | 641 | 635 | 637 | 48,100 |
2015/03/31 | 633 | 642 | 632 | 635 | 71,900 |
2015/03/30 | 633 | 637 | 630 | 633 | 56,600 |
2015/03/27 | 635 | 642 | 628 | 631 | 109,900 |
2015/03/26 | 653 | 653 | 643 | 648 | 149,700 |
2015/03/25 | 652 | 656 | 651 | 653 | 73,900 |
2015/03/24 | 654 | 656 | 650 | 652 | 64,900 |
2015/03/23 | 649 | 654 | 648 | 653 | 84,500 |
2015/03/20 | 649 | 653 | 646 | 649 | 76,700 |
2015/03/19 | 649 | 650 | 642 | 646 | 51,200 |
2015/03/18 | 643 | 649 | 641 | 647 | 55,000 |
2015/03/17 | 640 | 643 | 635 | 638 | 47,600 |
2015/03/16 | 644 | 648 | 635 | 637 | 59,700 |
2015/03/13 | 631 | 639 | 631 | 636 | 84,200 |
2015/03/12 | 630 | 637 | 627 | 635 | 48,700 |
2015/03/11 | 631 | 633 | 629 | 632 | 31,700 |
2015/03/10 | 631 | 637 | 631 | 633 | 32,500 |
2015/03/09 | 634 | 639 | 631 | 634 | 35,000 |
2015/03/06 | 630 | 638 | 627 | 633 | 37,200 |
2015/03/05 | 625 | 635 | 625 | 630 | 29,500 |
2015/03/04 | 630 | 632 | 625 | 625 | 52,700 |
2015/03/03 | 644 | 644 | 631 | 633 | 33,400 |
2015/03/02 | 637 | 645 | 635 | 637 | 47,900 |
2015/02/27 | 641 | 646 | 636 | 640 | 58,100 |
2015/02/26 | 642 | 648 | 638 | 641 | 49,700 |
2015/02/25 | 648 | 648 | 641 | 642 | 40,000 |
2015/02/24 | 642 | 649 | 640 | 643 | 58,500 |
2015/02/23 | 646 | 648 | 641 | 646 | 63,100 |
2015/02/20 | 638 | 644 | 637 | 644 | 73,800 |
2015/02/19 | 633 | 638 | 633 | 636 | 57,000 |
2015/02/18 | 629 | 635 | 627 | 633 | 66,000 |
2015/02/17 | 626 | 629 | 618 | 629 | 40,700 |
2015/02/16 | 623 | 627 | 618 | 625 | 60,500 |
2015/02/13 | 616 | 616 | 609 | 613 | 120,500 |
2015/02/12 | 630 | 630 | 612 | 616 | 155,400 |
2015/02/10 | 629 | 629 | 618 | 625 | 103,600 |
2015/02/09 | 632 | 635 | 615 | 632 | 137,000 |
2015/02/06 | 637 | 638 | 627 | 630 | 142,200 |
2015/02/05 | 645 | 647 | 641 | 641 | 23,700 |
2015/02/04 | 635 | 647 | 635 | 647 | 26,300 |
2015/02/03 | 650 | 650 | 635 | 636 | 63,100 |
2015/02/02 | 644 | 649 | 638 | 647 | 57,300 |
2015/01/30 | 639 | 646 | 639 | 643 | 52,100 |
2015/01/29 | 632 | 643 | 631 | 639 | 43,400 |
2015/01/28 | 634 | 638 | 632 | 638 | 25,500 |
2015/01/27 | 636 | 636 | 632 | 635 | 22,700 |
2015/01/26 | 632 | 635 | 626 | 632 | 20,000 |
2015/01/23 | 634 | 634 | 626 | 632 | 45,600 |
2015/01/22 | 641 | 641 | 625 | 631 | 38,200 |
2015/01/21 | 638 | 642 | 637 | 638 | 33,200 |
2015/01/20 | 627 | 635 | 626 | 635 | 61,100 |
2015/01/19 | 626 | 635 | 621 | 632 | 124,900 |
2015/01/16 | 635 | 636 | 627 | 631 | 47,000 |
2015/01/15 | 648 | 648 | 635 | 643 | 40,800 |
2015/01/14 | 643 | 649 | 640 | 643 | 22,200 |
2015/01/13 | 650 | 650 | 644 | 645 | 34,000 |
2015/01/09 | 646 | 652 | 643 | 649 | 44,100 |
2015/01/08 | 645 | 648 | 642 | 647 | 38,500 |
2015/01/07 | 640 | 646 | 632 | 635 | 55,700 |
2015/01/06 | 644 | 653 | 640 | 640 | 59,100 |
2015/01/05 | 650 | 655 | 645 | 652 | 44,700 |