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 |
---|---|---|---|---|---|
2020/12/30 | 137 | 139 | 133 | 135 | 764,800 |
2020/12/29 | 153 | 154 | 142 | 143 | 854,200 |
2020/12/28 | 163 | 164 | 155 | 158 | 332,800 |
2020/12/25 | 165 | 166 | 164 | 164 | 80,200 |
2020/12/24 | 162 | 168 | 162 | 167 | 90,300 |
2020/12/23 | 162 | 164 | 161 | 163 | 111,100 |
2020/12/22 | 166 | 169 | 162 | 162 | 154,100 |
2020/12/21 | 167 | 170 | 166 | 169 | 71,800 |
2020/12/18 | 175 | 176 | 165 | 168 | 286,300 |
2020/12/17 | 175 | 177 | 175 | 175 | 130,600 |
2020/12/16 | 179 | 181 | 178 | 180 | 87,200 |
2020/12/15 | 188 | 188 | 179 | 179 | 105,500 |
2020/12/14 | 174 | 189 | 174 | 186 | 323,900 |
2020/12/11 | 173 | 174 | 170 | 174 | 107,200 |
2020/12/10 | 175 | 175 | 171 | 174 | 150,000 |
2020/12/09 | 177 | 178 | 175 | 175 | 93,100 |
2020/12/08 | 179 | 180 | 176 | 177 | 132,500 |
2020/12/07 | 183 | 184 | 180 | 180 | 104,900 |
2020/12/04 | 184 | 184 | 181 | 184 | 75,800 |
2020/12/03 | 181 | 187 | 181 | 184 | 113,800 |
2020/12/02 | 185 | 189 | 184 | 186 | 102,700 |
2020/12/01 | 185 | 188 | 184 | 185 | 75,300 |
2020/11/30 | 192 | 192 | 184 | 184 | 132,200 |
2020/11/27 | 190 | 193 | 189 | 192 | 83,900 |
2020/11/26 | 189 | 192 | 188 | 188 | 71,400 |
2020/11/25 | 196 | 198 | 191 | 191 | 95,800 |
2020/11/24 | 195 | 201 | 194 | 194 | 120,900 |
2020/11/20 | 190 | 196 | 187 | 196 | 80,600 |
2020/11/19 | 200 | 200 | 191 | 192 | 125,900 |
2020/11/18 | 201 | 202 | 198 | 200 | 60,800 |
2020/11/17 | 204 | 206 | 201 | 202 | 114,900 |
2020/11/16 | 200 | 201 | 195 | 200 | 122,700 |
2020/11/13 | 199 | 199 | 195 | 197 | 118,200 |
2020/11/12 | 206 | 206 | 199 | 201 | 124,800 |
2020/11/11 | 207 | 210 | 205 | 208 | 145,700 |
2020/11/10 | 198 | 209 | 198 | 205 | 328,600 |
2020/11/09 | 196 | 196 | 193 | 196 | 61,400 |
2020/11/06 | 196 | 196 | 192 | 196 | 60,300 |
2020/11/05 | 192 | 196 | 187 | 196 | 80,900 |
2020/11/04 | 196 | 196 | 188 | 192 | 75,200 |
2020/11/02 | 186 | 194 | 186 | 191 | 99,100 |
2020/10/30 | 195 | 195 | 182 | 184 | 227,000 |
2020/10/29 | 196 | 198 | 195 | 195 | 154,200 |
2020/10/28 | 200 | 201 | 197 | 200 | 53,600 |
2020/10/27 | 198 | 204 | 196 | 204 | 91,600 |
2020/10/26 | 200 | 203 | 200 | 200 | 32,000 |
2020/10/23 | 199 | 204 | 198 | 202 | 56,000 |
2020/10/22 | 204 | 207 | 200 | 202 | 189,900 |
2020/10/21 | 201 | 203 | 198 | 203 | 55,500 |
2020/10/20 | 201 | 202 | 195 | 196 | 91,600 |
2020/10/19 | 197 | 205 | 197 | 205 | 146,200 |
2020/10/16 | 197 | 199 | 192 | 196 | 110,900 |
2020/10/15 | 202 | 204 | 196 | 196 | 216,000 |
2020/10/14 | 206 | 206 | 202 | 204 | 55,000 |
2020/10/13 | 211 | 213 | 204 | 205 | 77,200 |
2020/10/12 | 210 | 210 | 205 | 210 | 91,500 |
2020/10/09 | 211 | 212 | 204 | 208 | 178,100 |
2020/10/08 | 222 | 240 | 210 | 211 | 926,100 |
2020/10/07 | 203 | 218 | 203 | 216 | 242,000 |
2020/10/06 | 203 | 206 | 201 | 204 | 91,400 |
2020/10/05 | 203 | 207 | 200 | 203 | 104,500 |
2020/10/02 | 204 | 234 | 199 | 200 | 766,100 |
2020/09/30 | 214 | 224 | 199 | 199 | 389,900 |
2020/09/29 | 212 | 214 | 210 | 212 | 137,900 |
2020/09/28 | 229 | 230 | 208 | 214 | 499,100 |
2020/09/25 | 230 | 249 | 230 | 237 | 219,100 |
2020/09/24 | 235 | 236 | 226 | 227 | 140,900 |
2020/09/23 | 238 | 239 | 230 | 235 | 158,000 |
2020/09/18 | 233 | 247 | 233 | 243 | 198,800 |
2020/09/17 | 249 | 250 | 231 | 236 | 328,100 |
2020/09/16 | 250 | 265 | 247 | 250 | 335,000 |
2020/09/15 | 255 | 255 | 236 | 249 | 482,900 |
2020/09/14 | 253 | 281 | 250 | 259 | 1,217,800 |
2020/09/11 | 223 | 249 | 219 | 238 | 778,000 |
2020/09/10 | 209 | 224 | 208 | 219 | 299,100 |
2020/09/09 | 210 | 211 | 203 | 207 | 127,100 |
2020/09/08 | 202 | 211 | 202 | 211 | 194,100 |
2020/09/07 | 190 | 205 | 190 | 200 | 236,000 |
2020/09/04 | 191 | 193 | 190 | 192 | 55,900 |
2020/09/03 | 195 | 196 | 191 | 192 | 67,100 |
2020/09/02 | 199 | 199 | 191 | 192 | 71,400 |
2020/09/01 | 194 | 197 | 192 | 196 | 68,100 |
2020/08/31 | 184 | 195 | 184 | 191 | 103,600 |
2020/08/28 | 197 | 199 | 180 | 181 | 276,100 |
2020/08/27 | 192 | 227 | 186 | 198 | 823,300 |
2020/08/26 | 181 | 193 | 179 | 191 | 331,400 |
2020/08/25 | 180 | 181 | 177 | 181 | 76,800 |
2020/08/24 | 176 | 180 | 176 | 179 | 39,200 |
2020/08/21 | 173 | 179 | 173 | 178 | 31,300 |
2020/08/20 | 173 | 175 | 172 | 173 | 51,500 |
2020/08/19 | 174 | 175 | 173 | 173 | 16,900 |
2020/08/18 | 173 | 174 | 171 | 174 | 35,700 |
2020/08/17 | 175 | 175 | 171 | 173 | 51,800 |
2020/08/14 | 180 | 181 | 177 | 178 | 60,400 |
2020/08/13 | 177 | 180 | 173 | 180 | 101,600 |
2020/08/12 | 178 | 178 | 169 | 175 | 63,900 |
2020/08/11 | 166 | 178 | 166 | 177 | 168,900 |
2020/08/07 | 161 | 169 | 161 | 165 | 55,700 |
2020/08/06 | 165 | 165 | 161 | 162 | 22,300 |
2020/08/05 | 160 | 164 | 159 | 164 | 37,400 |
2020/08/04 | 158 | 166 | 158 | 164 | 57,400 |
2020/08/03 | 160 | 161 | 156 | 159 | 68,300 |
2020/07/31 | 161 | 161 | 155 | 155 | 143,700 |
2020/07/30 | 171 | 171 | 160 | 161 | 123,300 |
2020/07/29 | 169 | 169 | 166 | 167 | 40,700 |
2020/07/28 | 180 | 180 | 168 | 169 | 78,800 |
2020/07/27 | 174 | 177 | 172 | 177 | 60,300 |
2020/07/22 | 177 | 180 | 173 | 173 | 43,600 |
2020/07/21 | 175 | 176 | 174 | 176 | 31,500 |
2020/07/20 | 176 | 176 | 170 | 173 | 52,200 |
2020/07/17 | 181 | 181 | 171 | 174 | 91,800 |
2020/07/16 | 175 | 192 | 175 | 181 | 235,400 |
2020/07/15 | 174 | 174 | 171 | 174 | 46,800 |
2020/07/14 | 177 | 177 | 169 | 170 | 31,100 |
2020/07/13 | 168 | 174 | 168 | 174 | 54,400 |
2020/07/10 | 162 | 169 | 162 | 165 | 100,200 |
2020/07/09 | 172 | 172 | 165 | 165 | 45,200 |
2020/07/08 | 176 | 176 | 170 | 170 | 22,900 |
2020/07/07 | 176 | 176 | 170 | 171 | 35,900 |
2020/07/06 | 164 | 172 | 164 | 172 | 57,500 |
2020/07/03 | 167 | 169 | 162 | 164 | 82,100 |
2020/07/02 | 173 | 175 | 165 | 168 | 135,500 |
2020/07/01 | 180 | 181 | 172 | 174 | 82,300 |
2020/06/30 | 176 | 181 | 176 | 180 | 62,500 |
2020/06/29 | 175 | 178 | 173 | 175 | 141,300 |
2020/06/26 | 184 | 184 | 179 | 181 | 118,600 |
2020/06/25 | 185 | 186 | 183 | 183 | 51,200 |
2020/06/24 | 190 | 190 | 187 | 189 | 42,900 |
2020/06/23 | 191 | 191 | 187 | 190 | 62,700 |
2020/06/22 | 191 | 191 | 189 | 191 | 25,200 |
2020/06/19 | 193 | 193 | 188 | 191 | 66,500 |
2020/06/18 | 190 | 191 | 186 | 191 | 37,900 |
2020/06/17 | 193 | 193 | 188 | 190 | 43,100 |
2020/06/16 | 182 | 193 | 182 | 193 | 94,000 |
2020/06/15 | 189 | 189 | 178 | 180 | 212,000 |
2020/06/12 | 186 | 189 | 182 | 189 | 131,000 |
2020/06/11 | 198 | 198 | 189 | 190 | 166,700 |
2020/06/10 | 198 | 201 | 197 | 198 | 71,900 |
2020/06/09 | 202 | 202 | 196 | 198 | 93,100 |
2020/06/08 | 197 | 202 | 197 | 202 | 178,600 |
2020/06/05 | 200 | 200 | 196 | 197 | 68,100 |
2020/06/04 | 201 | 201 | 195 | 200 | 125,700 |
2020/06/03 | 201 | 201 | 197 | 200 | 92,000 |
2020/06/02 | 200 | 208 | 199 | 201 | 211,600 |
2020/06/01 | 200 | 201 | 193 | 195 | 162,800 |
2020/05/29 | 200 | 204 | 195 | 203 | 246,400 |
2020/05/28 | 215 | 215 | 204 | 204 | 307,400 |
2020/05/27 | 220 | 220 | 200 | 215 | 845,800 |
2020/05/26 | 175 | 221 | 175 | 214 | 2,721,300 |
2020/05/25 | 162 | 172 | 162 | 172 | 180,100 |
2020/05/22 | 164 | 164 | 158 | 162 | 83,300 |
2020/05/21 | 166 | 166 | 162 | 165 | 50,800 |
2020/05/20 | 163 | 167 | 160 | 163 | 153,500 |
2020/05/19 | 165 | 166 | 160 | 162 | 69,200 |
2020/05/18 | 158 | 164 | 158 | 164 | 219,500 |
2020/05/15 | 158 | 158 | 150 | 155 | 125,200 |
2020/05/14 | 158 | 160 | 155 | 155 | 104,600 |
2020/05/13 | 156 | 157 | 153 | 156 | 82,400 |
2020/05/12 | 166 | 166 | 155 | 158 | 166,500 |
2020/05/11 | 151 | 166 | 151 | 164 | 287,600 |
2020/05/08 | 145 | 151 | 144 | 151 | 166,900 |
2020/05/07 | 147 | 147 | 141 | 143 | 105,100 |
2020/05/01 | 147 | 148 | 145 | 148 | 111,800 |
2020/04/30 | 145 | 148 | 144 | 146 | 152,300 |
2020/04/28 | 143 | 144 | 140 | 144 | 164,200 |
2020/04/27 | 140 | 142 | 138 | 142 | 95,300 |
2020/04/24 | 137 | 140 | 137 | 140 | 44,400 |
2020/04/23 | 136 | 137 | 136 | 137 | 94,000 |
2020/04/22 | 137 | 138 | 135 | 136 | 137,300 |
2020/04/21 | 142 | 142 | 138 | 139 | 253,800 |
2020/04/20 | 147 | 147 | 142 | 144 | 157,300 |
2020/04/17 | 143 | 149 | 142 | 148 | 208,100 |
2020/04/16 | 144 | 144 | 140 | 140 | 192,300 |
2020/04/15 | 148 | 148 | 145 | 145 | 105,100 |
2020/04/14 | 149 | 150 | 147 | 149 | 135,000 |
2020/04/13 | 150 | 152 | 147 | 151 | 90,200 |
2020/04/10 | 153 | 154 | 147 | 150 | 105,000 |
2020/04/09 | 160 | 160 | 145 | 145 | 236,800 |
2020/04/08 | 153 | 161 | 149 | 160 | 174,100 |
2020/04/07 | 138 | 154 | 138 | 153 | 277,500 |
2020/04/06 | 136 | 138 | 131 | 136 | 289,100 |
2020/04/03 | 151 | 155 | 138 | 139 | 377,100 |
2020/04/02 | 160 | 162 | 153 | 156 | 141,900 |
2020/04/01 | 173 | 183 | 161 | 161 | 394,200 |
2020/03/31 | 153 | 160 | 153 | 159 | 131,000 |
2020/03/30 | 152 | 153 | 145 | 153 | 193,100 |
2020/03/27 | 165 | 169 | 156 | 159 | 252,000 |
2020/03/26 | 170 | 171 | 158 | 165 | 201,400 |
2020/03/25 | 170 | 177 | 167 | 177 | 145,500 |
2020/03/24 | 152 | 160 | 150 | 160 | 120,900 |
2020/03/23 | 139 | 149 | 135 | 147 | 195,600 |
2020/03/19 | 139 | 139 | 131 | 136 | 144,700 |
2020/03/18 | 135 | 142 | 133 | 139 | 120,300 |
2020/03/17 | 136 | 140 | 130 | 130 | 373,600 |
2020/03/16 | 142 | 148 | 139 | 142 | 141,500 |
2020/03/13 | 139 | 143 | 131 | 139 | 218,500 |
2020/03/12 | 151 | 156 | 145 | 150 | 214,200 |
2020/03/11 | 162 | 167 | 158 | 158 | 95,500 |
2020/03/10 | 157 | 163 | 147 | 162 | 287,700 |
2020/03/09 | 167 | 171 | 157 | 160 | 282,900 |
2020/03/06 | 185 | 186 | 172 | 172 | 236,000 |
2020/03/05 | 194 | 195 | 188 | 188 | 204,300 |
2020/03/04 | 194 | 200 | 192 | 192 | 182,200 |
2020/03/03 | 214 | 216 | 196 | 196 | 259,900 |
2020/03/02 | 196 | 213 | 195 | 212 | 144,700 |
2020/02/28 | 201 | 211 | 195 | 196 | 221,700 |
2020/02/27 | 224 | 228 | 217 | 217 | 186,200 |
2020/02/26 | 230 | 231 | 224 | 226 | 128,700 |
2020/02/25 | 232 | 240 | 231 | 233 | 175,700 |
2020/02/21 | 242 | 250 | 242 | 247 | 75,600 |
2020/02/20 | 246 | 251 | 243 | 243 | 85,200 |
2020/02/19 | 243 | 248 | 243 | 248 | 89,000 |
2020/02/18 | 255 | 255 | 246 | 246 | 161,900 |
2020/02/17 | 265 | 265 | 255 | 255 | 152,000 |
2020/02/14 | 271 | 274 | 269 | 273 | 44,300 |
2020/02/13 | 268 | 271 | 267 | 271 | 29,400 |
2020/02/12 | 271 | 273 | 268 | 268 | 36,300 |
2020/02/10 | 274 | 274 | 271 | 271 | 27,600 |
2020/02/07 | 277 | 277 | 272 | 274 | 45,000 |
2020/02/06 | 274 | 277 | 273 | 276 | 71,800 |
2020/02/05 | 275 | 276 | 272 | 273 | 27,800 |
2020/02/04 | 269 | 276 | 268 | 276 | 41,800 |
2020/02/03 | 265 | 273 | 265 | 270 | 75,900 |
2020/01/31 | 274 | 277 | 274 | 275 | 41,600 |
2020/01/30 | 272 | 275 | 267 | 274 | 122,200 |
2020/01/29 | 271 | 274 | 270 | 274 | 92,800 |
2020/01/28 | 270 | 270 | 265 | 269 | 119,500 |
2020/01/27 | 274 | 274 | 270 | 270 | 121,000 |
2020/01/24 | 279 | 279 | 275 | 275 | 46,400 |
2020/01/23 | 279 | 281 | 277 | 277 | 31,000 |
2020/01/22 | 280 | 283 | 279 | 279 | 38,400 |
2020/01/21 | 277 | 284 | 276 | 282 | 89,000 |
2020/01/20 | 277 | 278 | 275 | 276 | 153,400 |
2020/01/17 | 279 | 279 | 277 | 278 | 123,100 |
2020/01/16 | 281 | 281 | 278 | 279 | 79,700 |
2020/01/15 | 283 | 284 | 280 | 281 | 61,200 |
2020/01/14 | 285 | 287 | 283 | 283 | 49,700 |
2020/01/10 | 284 | 285 | 283 | 285 | 37,400 |
2020/01/09 | 282 | 285 | 281 | 283 | 119,100 |
2020/01/08 | 283 | 283 | 278 | 280 | 206,200 |
2020/01/07 | 283 | 286 | 282 | 284 | 142,400 |
2020/01/06 | 289 | 304 | 283 | 283 | 227,700 |