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
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

このページの先頭へ