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 |
---|---|---|---|---|---|
2021/12/30 | 192 | 192 | 187 | 189 | 142,700 |
2021/12/29 | 183 | 192 | 183 | 192 | 280,300 |
2021/12/28 | 183 | 186 | 182 | 183 | 247,500 |
2021/12/27 | 186 | 186 | 180 | 183 | 342,100 |
2021/12/24 | 188 | 191 | 185 | 186 | 271,400 |
2021/12/23 | 188 | 191 | 187 | 188 | 217,500 |
2021/12/22 | 190 | 193 | 187 | 187 | 354,600 |
2021/12/21 | 188 | 190 | 186 | 189 | 328,200 |
2021/12/20 | 195 | 195 | 183 | 184 | 517,300 |
2021/12/17 | 199 | 199 | 195 | 197 | 144,100 |
2021/12/16 | 200 | 202 | 198 | 200 | 139,700 |
2021/12/15 | 199 | 202 | 198 | 199 | 99,700 |
2021/12/14 | 198 | 198 | 193 | 197 | 231,100 |
2021/12/13 | 205 | 205 | 198 | 200 | 152,300 |
2021/12/10 | 204 | 205 | 198 | 200 | 238,800 |
2021/12/09 | 204 | 209 | 203 | 206 | 228,700 |
2021/12/08 | 205 | 206 | 201 | 204 | 177,800 |
2021/12/07 | 199 | 205 | 199 | 205 | 224,500 |
2021/12/06 | 199 | 199 | 195 | 195 | 166,800 |
2021/12/03 | 194 | 201 | 194 | 199 | 274,800 |
2021/12/02 | 195 | 197 | 190 | 191 | 371,100 |
2021/12/01 | 194 | 199 | 192 | 197 | 242,700 |
2021/11/30 | 195 | 205 | 194 | 194 | 245,700 |
2021/11/29 | 199 | 202 | 192 | 193 | 607,800 |
2021/11/26 | 209 | 210 | 200 | 202 | 355,400 |
2021/11/25 | 214 | 214 | 209 | 209 | 118,400 |
2021/11/24 | 215 | 217 | 212 | 212 | 104,100 |
2021/11/22 | 212 | 216 | 208 | 215 | 154,500 |
2021/11/19 | 216 | 218 | 211 | 213 | 176,600 |
2021/11/18 | 212 | 217 | 212 | 215 | 202,600 |
2021/11/17 | 215 | 216 | 210 | 214 | 144,900 |
2021/11/16 | 212 | 219 | 212 | 217 | 422,700 |
2021/11/15 | 206 | 212 | 205 | 209 | 386,900 |
2021/11/12 | 205 | 207 | 201 | 202 | 914,700 |
2021/11/11 | 204 | 206 | 203 | 204 | 124,200 |
2021/11/10 | 207 | 208 | 203 | 205 | 216,200 |
2021/11/09 | 211 | 213 | 206 | 207 | 290,100 |
2021/11/08 | 210 | 215 | 210 | 211 | 183,700 |
2021/11/05 | 213 | 213 | 207 | 210 | 240,200 |
2021/11/04 | 215 | 218 | 211 | 213 | 192,500 |
2021/11/02 | 211 | 217 | 211 | 215 | 153,800 |
2021/11/01 | 215 | 215 | 211 | 212 | 151,900 |
2021/10/29 | 213 | 215 | 210 | 212 | 165,400 |
2021/10/28 | 208 | 214 | 208 | 212 | 517,400 |
2021/10/27 | 212 | 213 | 208 | 209 | 289,800 |
2021/10/26 | 213 | 216 | 211 | 212 | 181,400 |
2021/10/25 | 217 | 218 | 211 | 212 | 270,800 |
2021/10/22 | 217 | 218 | 214 | 218 | 199,600 |
2021/10/21 | 220 | 223 | 218 | 218 | 205,100 |
2021/10/20 | 219 | 222 | 216 | 218 | 242,400 |
2021/10/19 | 218 | 220 | 216 | 218 | 185,700 |
2021/10/18 | 218 | 223 | 214 | 221 | 355,200 |
2021/10/15 | 217 | 221 | 216 | 216 | 250,100 |
2021/10/14 | 211 | 216 | 208 | 216 | 271,500 |
2021/10/13 | 214 | 217 | 210 | 212 | 373,700 |
2021/10/12 | 227 | 227 | 213 | 216 | 1,078,500 |
2021/10/11 | 218 | 236 | 218 | 232 | 859,500 |
2021/10/08 | 212 | 221 | 211 | 218 | 470,200 |
2021/10/07 | 213 | 213 | 207 | 207 | 395,600 |
2021/10/06 | 223 | 225 | 212 | 214 | 608,200 |
2021/10/05 | 221 | 223 | 213 | 220 | 504,300 |
2021/10/04 | 229 | 236 | 223 | 225 | 509,600 |
2021/10/01 | 232 | 232 | 221 | 225 | 544,500 |
2021/09/30 | 238 | 240 | 230 | 234 | 469,900 |
2021/09/29 | 222 | 238 | 218 | 236 | 691,300 |
2021/09/28 | 232 | 233 | 220 | 225 | 357,100 |
2021/09/27 | 221 | 231 | 221 | 228 | 570,100 |
2021/09/24 | 212 | 221 | 212 | 220 | 429,800 |
2021/09/22 | 211 | 212 | 207 | 209 | 285,500 |
2021/09/21 | 202 | 215 | 202 | 213 | 393,800 |
2021/09/17 | 211 | 213 | 208 | 213 | 374,700 |
2021/09/16 | 220 | 220 | 210 | 215 | 315,100 |
2021/09/15 | 221 | 221 | 216 | 220 | 254,000 |
2021/09/14 | 219 | 225 | 218 | 223 | 265,800 |
2021/09/13 | 220 | 220 | 213 | 219 | 346,000 |
2021/09/10 | 214 | 220 | 213 | 219 | 372,200 |
2021/09/09 | 213 | 214 | 209 | 211 | 296,500 |
2021/09/08 | 209 | 217 | 207 | 217 | 663,400 |
2021/09/07 | 209 | 210 | 205 | 207 | 256,100 |
2021/09/06 | 210 | 210 | 205 | 206 | 274,900 |
2021/09/03 | 204 | 208 | 201 | 207 | 177,600 |
2021/09/02 | 207 | 207 | 201 | 201 | 218,600 |
2021/09/01 | 208 | 212 | 205 | 208 | 310,000 |
2021/08/31 | 212 | 212 | 203 | 204 | 363,500 |
2021/08/30 | 200 | 212 | 200 | 210 | 646,700 |
2021/08/27 | 199 | 199 | 194 | 198 | 177,500 |
2021/08/26 | 194 | 198 | 193 | 198 | 169,300 |
2021/08/25 | 195 | 200 | 192 | 192 | 333,400 |
2021/08/24 | 187 | 193 | 187 | 192 | 225,100 |
2021/08/23 | 180 | 188 | 180 | 188 | 210,900 |
2021/08/20 | 182 | 185 | 178 | 178 | 313,000 |
2021/08/19 | 185 | 190 | 183 | 184 | 197,300 |
2021/08/18 | 185 | 188 | 179 | 187 | 237,500 |
2021/08/17 | 185 | 189 | 183 | 184 | 155,900 |
2021/08/16 | 190 | 190 | 183 | 185 | 223,100 |
2021/08/13 | 192 | 192 | 188 | 190 | 153,600 |
2021/08/12 | 195 | 196 | 190 | 191 | 287,400 |
2021/08/11 | 191 | 194 | 189 | 192 | 355,400 |
2021/08/10 | 184 | 191 | 184 | 190 | 233,400 |
2021/08/06 | 180 | 185 | 179 | 183 | 89,500 |
2021/08/05 | 181 | 183 | 178 | 179 | 285,500 |
2021/08/04 | 183 | 184 | 180 | 180 | 337,300 |
2021/08/03 | 188 | 188 | 183 | 184 | 221,100 |
2021/08/02 | 188 | 190 | 185 | 189 | 156,800 |
2021/07/30 | 191 | 191 | 186 | 187 | 180,800 |
2021/07/29 | 192 | 192 | 189 | 191 | 124,200 |
2021/07/28 | 194 | 196 | 190 | 192 | 284,300 |
2021/07/27 | 189 | 197 | 189 | 196 | 348,900 |
2021/07/26 | 191 | 194 | 188 | 188 | 371,800 |
2021/07/21 | 188 | 192 | 186 | 186 | 453,900 |
2021/07/20 | 184 | 191 | 183 | 186 | 895,400 |
2021/07/19 | 200 | 202 | 185 | 187 | 1,514,100 |
2021/07/16 | 196 | 201 | 194 | 201 | 462,500 |
2021/07/15 | 202 | 203 | 194 | 195 | 691,000 |
2021/07/14 | 209 | 209 | 202 | 202 | 319,500 |
2021/07/13 | 210 | 213 | 207 | 209 | 281,700 |
2021/07/12 | 213 | 213 | 208 | 210 | 421,900 |
2021/07/09 | 207 | 212 | 204 | 210 | 516,700 |
2021/07/08 | 210 | 213 | 205 | 208 | 497,300 |
2021/07/07 | 217 | 220 | 209 | 210 | 507,200 |
2021/07/06 | 224 | 224 | 215 | 217 | 565,700 |
2021/07/05 | 224 | 230 | 223 | 224 | 482,900 |
2021/07/02 | 215 | 224 | 213 | 221 | 448,100 |
2021/07/01 | 211 | 218 | 209 | 216 | 361,000 |
2021/06/30 | 215 | 217 | 208 | 211 | 608,100 |
2021/06/29 | 220 | 220 | 214 | 218 | 276,000 |
2021/06/28 | 213 | 223 | 212 | 220 | 401,200 |
2021/06/25 | 214 | 217 | 211 | 214 | 433,700 |
2021/06/24 | 222 | 222 | 209 | 210 | 1,137,000 |
2021/06/23 | 225 | 226 | 221 | 224 | 388,100 |
2021/06/22 | 226 | 229 | 222 | 225 | 632,300 |
2021/06/21 | 220 | 239 | 218 | 226 | 1,210,200 |
2021/06/18 | 227 | 238 | 222 | 224 | 924,200 |
2021/06/17 | 219 | 227 | 215 | 225 | 517,500 |
2021/06/16 | 223 | 227 | 216 | 220 | 736,300 |
2021/06/15 | 234 | 234 | 220 | 227 | 816,900 |
2021/06/14 | 215 | 235 | 215 | 233 | 967,700 |
2021/06/11 | 233 | 233 | 215 | 218 | 1,179,000 |
2021/06/10 | 241 | 242 | 225 | 227 | 1,281,000 |
2021/06/09 | 249 | 249 | 228 | 240 | 3,964,800 |
2021/06/08 | 213 | 240 | 212 | 233 | 3,037,400 |
2021/06/07 | 200 | 212 | 195 | 210 | 1,250,000 |
2021/06/04 | 202 | 205 | 197 | 199 | 743,100 |
2021/06/03 | 192 | 206 | 191 | 206 | 1,291,800 |
2021/06/02 | 185 | 212 | 180 | 193 | 3,551,900 |
2021/06/01 | 177 | 183 | 176 | 182 | 897,900 |
2021/05/31 | 166 | 177 | 164 | 174 | 957,400 |
2021/05/28 | 169 | 171 | 165 | 171 | 717,300 |
2021/05/27 | 169 | 171 | 166 | 166 | 218,500 |
2021/05/26 | 165 | 170 | 163 | 168 | 415,000 |
2021/05/25 | 163 | 166 | 161 | 164 | 239,000 |
2021/05/24 | 166 | 167 | 164 | 165 | 136,800 |
2021/05/21 | 165 | 167 | 163 | 166 | 240,100 |
2021/05/20 | 164 | 165 | 162 | 165 | 161,100 |
2021/05/19 | 163 | 164 | 161 | 161 | 253,500 |
2021/05/18 | 161 | 164 | 160 | 164 | 281,200 |
2021/05/17 | 161 | 163 | 158 | 160 | 199,700 |
2021/05/14 | 158 | 160 | 155 | 158 | 140,700 |
2021/05/13 | 155 | 156 | 151 | 154 | 136,600 |
2021/05/12 | 158 | 159 | 153 | 155 | 200,700 |
2021/05/11 | 162 | 163 | 158 | 158 | 234,900 |
2021/05/10 | 160 | 163 | 160 | 162 | 169,300 |
2021/05/07 | 156 | 161 | 156 | 159 | 231,600 |
2021/05/06 | 154 | 158 | 154 | 155 | 153,600 |
2021/04/30 | 153 | 156 | 153 | 153 | 132,100 |
2021/04/28 | 158 | 158 | 153 | 153 | 152,100 |
2021/04/27 | 156 | 158 | 154 | 158 | 92,100 |
2021/04/26 | 156 | 156 | 153 | 155 | 116,500 |
2021/04/23 | 151 | 159 | 151 | 156 | 272,400 |
2021/04/22 | 148 | 153 | 148 | 151 | 186,200 |
2021/04/21 | 151 | 151 | 146 | 147 | 465,600 |
2021/04/20 | 152 | 153 | 150 | 153 | 245,000 |
2021/04/19 | 157 | 158 | 153 | 153 | 249,900 |
2021/04/16 | 156 | 161 | 153 | 160 | 215,900 |
2021/04/15 | 158 | 160 | 155 | 155 | 105,900 |
2021/04/14 | 160 | 161 | 155 | 157 | 154,200 |
2021/04/13 | 157 | 161 | 157 | 161 | 145,700 |
2021/04/12 | 155 | 157 | 154 | 157 | 88,600 |
2021/04/09 | 153 | 158 | 153 | 157 | 123,100 |
2021/04/08 | 157 | 158 | 152 | 153 | 291,000 |
2021/04/07 | 158 | 160 | 156 | 159 | 87,700 |
2021/04/06 | 162 | 162 | 156 | 158 | 188,100 |
2021/04/05 | 158 | 162 | 158 | 160 | 186,800 |
2021/04/02 | 155 | 158 | 154 | 158 | 87,400 |
2021/04/01 | 158 | 159 | 153 | 155 | 246,800 |
2021/03/31 | 156 | 159 | 156 | 157 | 186,200 |
2021/03/30 | 154 | 157 | 152 | 156 | 198,800 |
2021/03/29 | 163 | 165 | 151 | 155 | 682,300 |
2021/03/26 | 157 | 161 | 155 | 161 | 545,900 |
2021/03/25 | 152 | 158 | 152 | 157 | 309,900 |
2021/03/24 | 159 | 159 | 149 | 152 | 1,171,800 |
2021/03/23 | 169 | 171 | 158 | 159 | 1,397,300 |
2021/03/22 | 174 | 174 | 166 | 169 | 1,062,700 |
2021/03/19 | 174 | 174 | 170 | 173 | 395,900 |
2021/03/18 | 172 | 174 | 171 | 174 | 320,600 |
2021/03/17 | 169 | 175 | 167 | 173 | 587,700 |
2021/03/16 | 170 | 170 | 167 | 168 | 368,600 |
2021/03/15 | 171 | 172 | 167 | 170 | 715,500 |
2021/03/12 | 168 | 171 | 165 | 168 | 459,000 |
2021/03/11 | 171 | 171 | 167 | 167 | 385,900 |
2021/03/10 | 176 | 176 | 169 | 171 | 637,300 |
2021/03/09 | 179 | 179 | 163 | 171 | 1,159,300 |
2021/03/08 | 185 | 187 | 174 | 177 | 755,900 |
2021/03/05 | 195 | 195 | 181 | 183 | 962,000 |
2021/03/04 | 203 | 208 | 191 | 196 | 960,100 |
2021/03/03 | 185 | 214 | 185 | 206 | 2,648,600 |
2021/03/02 | 195 | 196 | 183 | 183 | 536,400 |
2021/03/01 | 185 | 199 | 182 | 192 | 807,800 |
2021/02/26 | 181 | 185 | 177 | 181 | 446,000 |
2021/02/25 | 184 | 186 | 178 | 182 | 505,400 |
2021/02/24 | 181 | 184 | 177 | 181 | 432,500 |
2021/02/22 | 178 | 184 | 176 | 180 | 359,500 |
2021/02/19 | 179 | 182 | 173 | 173 | 261,800 |
2021/02/18 | 183 | 183 | 176 | 178 | 243,400 |
2021/02/17 | 165 | 183 | 165 | 183 | 609,400 |
2021/02/16 | 178 | 178 | 167 | 170 | 383,900 |
2021/02/15 | 180 | 189 | 173 | 175 | 543,400 |
2021/02/12 | 175 | 184 | 173 | 176 | 430,600 |
2021/02/10 | 173 | 177 | 167 | 174 | 437,800 |
2021/02/09 | 173 | 176 | 166 | 175 | 657,100 |
2021/02/08 | 163 | 190 | 161 | 174 | 2,255,100 |
2021/02/05 | 154 | 160 | 154 | 158 | 362,300 |
2021/02/04 | 153 | 158 | 150 | 153 | 319,300 |
2021/02/03 | 145 | 160 | 145 | 150 | 765,600 |
2021/02/02 | 140 | 144 | 140 | 143 | 135,300 |
2021/02/01 | 140 | 142 | 136 | 140 | 118,900 |
2021/01/29 | 142 | 143 | 139 | 140 | 213,900 |
2021/01/28 | 143 | 144 | 140 | 142 | 299,300 |
2021/01/27 | 143 | 145 | 142 | 144 | 84,600 |
2021/01/26 | 145 | 145 | 142 | 144 | 83,700 |
2021/01/25 | 139 | 145 | 139 | 145 | 227,700 |
2021/01/22 | 139 | 139 | 136 | 138 | 171,600 |
2021/01/21 | 136 | 138 | 136 | 138 | 126,300 |
2021/01/20 | 135 | 139 | 134 | 136 | 280,300 |
2021/01/19 | 140 | 140 | 133 | 136 | 748,900 |
2021/01/18 | 146 | 146 | 140 | 140 | 235,900 |
2021/01/15 | 149 | 150 | 145 | 146 | 269,500 |
2021/01/14 | 152 | 156 | 148 | 149 | 554,700 |
2021/01/13 | 164 | 165 | 143 | 152 | 3,177,700 |
2021/01/12 | 145 | 146 | 138 | 139 | 499,500 |
2021/01/08 | 141 | 145 | 135 | 145 | 614,900 |
2021/01/07 | 136 | 139 | 134 | 139 | 492,300 |
2021/01/06 | 125 | 162 | 124 | 138 | 4,287,400 |
2021/01/05 | 127 | 127 | 123 | 126 | 479,800 |
2021/01/04 | 133 | 135 | 127 | 129 | 645,800 |