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 |
|---|---|---|---|---|---|
| 2024/11/08 | 173 | 183 | 172 | 177 | 500,200 |
| 2024/11/07 | 178 | 180 | 168 | 172 | 566,000 |
| 2024/11/06 | 175 | 180 | 175 | 178 | 100,800 |
| 2024/11/05 | 178 | 178 | 170 | 175 | 144,100 |
| 2024/11/01 | 178 | 181 | 176 | 178 | 113,600 |
| 2024/10/31 | 178 | 180 | 177 | 180 | 72,200 |
| 2024/10/30 | 179 | 181 | 177 | 178 | 404,600 |
| 2024/10/29 | 177 | 179 | 175 | 179 | 81,300 |
| 2024/10/28 | 169 | 181 | 169 | 178 | 334,500 |
| 2024/10/25 | 174 | 175 | 169 | 170 | 378,300 |
| 2024/10/24 | 174 | 178 | 172 | 175 | 141,600 |
| 2024/10/23 | 177 | 177 | 174 | 175 | 174,700 |
| 2024/10/22 | 181 | 181 | 176 | 176 | 202,800 |
| 2024/10/21 | 181 | 183 | 180 | 180 | 91,100 |
| 2024/10/18 | 181 | 184 | 180 | 180 | 75,200 |
| 2024/10/17 | 184 | 184 | 181 | 181 | 127,500 |
| 2024/10/16 | 184 | 187 | 183 | 183 | 104,900 |
| 2024/10/15 | 184 | 187 | 183 | 184 | 158,900 |
| 2024/10/11 | 183 | 185 | 176 | 182 | 575,100 |
| 2024/10/10 | 185 | 186 | 183 | 183 | 163,200 |
| 2024/10/09 | 185 | 188 | 183 | 185 | 257,500 |
| 2024/10/08 | 188 | 189 | 183 | 184 | 348,800 |
| 2024/10/07 | 193 | 193 | 184 | 190 | 378,700 |
| 2024/10/04 | 192 | 194 | 191 | 191 | 135,400 |
| 2024/10/03 | 193 | 194 | 190 | 191 | 102,800 |
| 2024/10/02 | 192 | 193 | 190 | 190 | 134,500 |
| 2024/10/01 | 194 | 196 | 191 | 191 | 124,100 |
| 2024/09/30 | 194 | 197 | 192 | 193 | 139,500 |
| 2024/09/27 | 201 | 202 | 192 | 196 | 197,300 |
| 2024/09/26 | 201 | 205 | 200 | 205 | 130,200 |
| 2024/09/25 | 200 | 201 | 198 | 199 | 104,200 |
| 2024/09/24 | 201 | 201 | 198 | 200 | 62,500 |
| 2024/09/20 | 196 | 201 | 196 | 201 | 163,800 |
| 2024/09/19 | 197 | 198 | 194 | 195 | 186,600 |
| 2024/09/18 | 194 | 196 | 192 | 196 | 94,000 |
| 2024/09/17 | 193 | 196 | 191 | 193 | 93,200 |
| 2024/09/13 | 190 | 195 | 190 | 192 | 132,000 |
| 2024/09/12 | 187 | 191 | 187 | 188 | 199,900 |
| 2024/09/11 | 190 | 190 | 183 | 184 | 196,400 |
| 2024/09/10 | 191 | 191 | 188 | 189 | 50,900 |
| 2024/09/09 | 183 | 191 | 183 | 189 | 153,500 |
| 2024/09/06 | 192 | 193 | 185 | 186 | 164,600 |
| 2024/09/05 | 191 | 193 | 188 | 190 | 163,900 |
| 2024/09/04 | 195 | 197 | 190 | 190 | 415,800 |
| 2024/09/03 | 195 | 200 | 195 | 197 | 157,300 |
| 2024/09/02 | 198 | 198 | 194 | 195 | 106,600 |
| 2024/08/30 | 199 | 199 | 195 | 195 | 178,300 |
| 2024/08/29 | 199 | 201 | 196 | 199 | 126,600 |
| 2024/08/28 | 197 | 200 | 196 | 197 | 328,400 |
| 2024/08/27 | 201 | 204 | 198 | 198 | 477,900 |
| 2024/08/26 | 196 | 201 | 194 | 198 | 128,200 |
| 2024/08/23 | 195 | 199 | 191 | 192 | 371,900 |
| 2024/08/22 | 188 | 201 | 188 | 197 | 547,900 |
| 2024/08/21 | 194 | 195 | 185 | 187 | 665,500 |
| 2024/08/20 | 193 | 198 | 193 | 197 | 166,600 |
| 2024/08/19 | 194 | 195 | 190 | 191 | 112,700 |
| 2024/08/16 | 193 | 194 | 190 | 193 | 270,800 |
| 2024/08/15 | 197 | 197 | 191 | 193 | 241,900 |
| 2024/08/14 | 198 | 199 | 194 | 199 | 171,100 |
| 2024/08/13 | 193 | 197 | 191 | 194 | 122,900 |
| 2024/08/09 | 193 | 196 | 188 | 191 | 235,300 |
| 2024/08/08 | 187 | 195 | 185 | 189 | 263,900 |
| 2024/08/07 | 184 | 193 | 182 | 188 | 330,300 |
| 2024/08/06 | 183 | 192 | 180 | 186 | 678,100 |
| 2024/08/05 | 187 | 188 | 160 | 167 | 887,500 |
| 2024/08/02 | 207 | 210 | 200 | 200 | 438,000 |
| 2024/08/01 | 214 | 215 | 208 | 212 | 249,400 |
| 2024/07/31 | 215 | 216 | 212 | 215 | 101,900 |
| 2024/07/30 | 219 | 219 | 212 | 215 | 528,500 |
| 2024/07/29 | 216 | 219 | 215 | 219 | 127,000 |
| 2024/07/26 | 213 | 217 | 212 | 214 | 153,200 |
| 2024/07/25 | 212 | 215 | 210 | 213 | 172,600 |
| 2024/07/24 | 217 | 217 | 213 | 214 | 102,600 |
| 2024/07/23 | 216 | 220 | 215 | 217 | 130,800 |
| 2024/07/22 | 215 | 218 | 213 | 218 | 178,800 |
| 2024/07/19 | 219 | 219 | 215 | 216 | 152,800 |
| 2024/07/18 | 213 | 223 | 213 | 220 | 424,800 |
| 2024/07/17 | 211 | 215 | 209 | 213 | 204,400 |
| 2024/07/16 | 212 | 215 | 210 | 212 | 246,500 |
| 2024/07/12 | 207 | 213 | 207 | 212 | 270,100 |
| 2024/07/11 | 206 | 210 | 204 | 208 | 291,300 |
| 2024/07/10 | 204 | 206 | 202 | 206 | 205,200 |
| 2024/07/09 | 206 | 208 | 203 | 204 | 236,300 |
| 2024/07/08 | 209 | 211 | 205 | 206 | 352,100 |
| 2024/07/05 | 210 | 213 | 209 | 209 | 168,900 |
| 2024/07/04 | 212 | 212 | 208 | 208 | 342,000 |
| 2024/07/03 | 213 | 214 | 209 | 212 | 249,400 |
| 2024/07/02 | 212 | 216 | 210 | 213 | 225,000 |
| 2024/07/01 | 216 | 216 | 212 | 212 | 169,800 |
| 2024/06/28 | 213 | 214 | 209 | 214 | 264,800 |
| 2024/06/27 | 216 | 217 | 209 | 212 | 566,800 |
| 2024/06/26 | 218 | 222 | 216 | 216 | 289,500 |
| 2024/06/25 | 219 | 222 | 210 | 218 | 692,800 |
| 2024/06/24 | 221 | 230 | 214 | 219 | 1,609,600 |
| 2024/06/21 | 210 | 216 | 210 | 214 | 169,200 |
| 2024/06/20 | 212 | 212 | 208 | 211 | 126,700 |
| 2024/06/19 | 213 | 216 | 209 | 209 | 117,100 |
| 2024/06/18 | 210 | 216 | 210 | 213 | 201,200 |
| 2024/06/17 | 211 | 211 | 206 | 210 | 156,800 |
| 2024/06/14 | 206 | 215 | 206 | 212 | 267,300 |
| 2024/06/13 | 211 | 213 | 204 | 206 | 277,200 |
| 2024/06/12 | 215 | 215 | 210 | 212 | 138,600 |
| 2024/06/11 | 214 | 216 | 213 | 215 | 133,900 |
| 2024/06/10 | 206 | 213 | 205 | 213 | 250,300 |
| 2024/06/07 | 205 | 207 | 203 | 206 | 163,700 |
| 2024/06/06 | 205 | 209 | 204 | 205 | 135,500 |
| 2024/06/05 | 207 | 209 | 204 | 204 | 124,300 |
| 2024/06/04 | 203 | 210 | 203 | 207 | 230,300 |
| 2024/06/03 | 204 | 206 | 203 | 205 | 120,800 |
| 2024/05/31 | 201 | 204 | 199 | 204 | 146,800 |
| 2024/05/30 | 200 | 203 | 199 | 201 | 259,200 |
| 2024/05/29 | 205 | 207 | 200 | 202 | 360,600 |
| 2024/05/28 | 207 | 208 | 202 | 204 | 365,400 |
| 2024/05/27 | 212 | 214 | 205 | 207 | 413,600 |
| 2024/05/24 | 212 | 216 | 211 | 212 | 219,600 |
| 2024/05/23 | 207 | 216 | 205 | 215 | 376,800 |
| 2024/05/22 | 212 | 212 | 207 | 207 | 315,900 |
| 2024/05/21 | 215 | 215 | 210 | 210 | 203,700 |
| 2024/05/20 | 219 | 219 | 210 | 211 | 453,800 |
| 2024/05/17 | 210 | 221 | 208 | 217 | 522,500 |
| 2024/05/16 | 221 | 222 | 202 | 207 | 1,227,400 |
| 2024/05/15 | 240 | 241 | 216 | 220 | 2,335,800 |
| 2024/05/14 | 274 | 274 | 268 | 272 | 222,400 |
| 2024/05/13 | 265 | 272 | 265 | 271 | 191,700 |
| 2024/05/10 | 270 | 270 | 264 | 264 | 194,400 |
| 2024/05/09 | 263 | 265 | 260 | 263 | 268,000 |
| 2024/05/08 | 269 | 269 | 264 | 265 | 130,500 |
| 2024/05/07 | 265 | 270 | 264 | 269 | 165,200 |
| 2024/05/02 | 270 | 270 | 264 | 264 | 94,100 |
| 2024/05/01 | 266 | 271 | 266 | 267 | 95,200 |
| 2024/04/30 | 266 | 269 | 266 | 266 | 112,000 |
| 2024/04/26 | 266 | 266 | 261 | 265 | 643,900 |
| 2024/04/25 | 264 | 270 | 264 | 265 | 191,200 |
| 2024/04/24 | 272 | 273 | 266 | 269 | 167,000 |
| 2024/04/23 | 274 | 274 | 260 | 267 | 359,000 |
| 2024/04/22 | 269 | 274 | 261 | 274 | 362,300 |
| 2024/04/19 | 268 | 269 | 260 | 263 | 258,400 |
| 2024/04/18 | 264 | 269 | 263 | 269 | 123,100 |
| 2024/04/17 | 272 | 273 | 264 | 264 | 240,200 |
| 2024/04/16 | 275 | 275 | 271 | 272 | 146,000 |
| 2024/04/15 | 275 | 280 | 273 | 276 | 131,500 |
| 2024/04/12 | 279 | 279 | 275 | 276 | 148,100 |
| 2024/04/11 | 277 | 280 | 276 | 280 | 119,300 |
| 2024/04/10 | 286 | 287 | 277 | 279 | 249,900 |
| 2024/04/09 | 280 | 288 | 278 | 285 | 214,100 |
| 2024/04/08 | 281 | 281 | 277 | 280 | 133,600 |
| 2024/04/05 | 276 | 284 | 274 | 279 | 191,500 |
| 2024/04/04 | 276 | 282 | 272 | 280 | 141,400 |
| 2024/04/03 | 273 | 279 | 271 | 275 | 178,200 |
| 2024/04/02 | 289 | 295 | 273 | 273 | 714,400 |
| 2024/04/01 | 299 | 303 | 297 | 297 | 330,800 |
| 2024/03/29 | 286 | 296 | 286 | 294 | 234,600 |
| 2024/03/28 | 288 | 304 | 280 | 286 | 635,800 |
| 2024/03/27 | 288 | 293 | 287 | 288 | 283,100 |
| 2024/03/26 | 294 | 295 | 286 | 288 | 308,700 |
| 2024/03/25 | 281 | 293 | 279 | 293 | 593,100 |
| 2024/03/22 | 267 | 280 | 267 | 279 | 673,300 |
| 2024/03/21 | 265 | 268 | 263 | 267 | 215,900 |
| 2024/03/19 | 258 | 263 | 258 | 263 | 135,900 |
| 2024/03/18 | 259 | 260 | 255 | 259 | 301,300 |
| 2024/03/15 | 255 | 259 | 251 | 257 | 224,400 |
| 2024/03/14 | 246 | 251 | 245 | 251 | 128,700 |
| 2024/03/13 | 247 | 248 | 244 | 247 | 125,200 |
| 2024/03/12 | 246 | 248 | 242 | 246 | 169,500 |
| 2024/03/11 | 247 | 250 | 243 | 247 | 293,900 |
| 2024/03/08 | 248 | 250 | 247 | 249 | 114,200 |
| 2024/03/07 | 247 | 250 | 246 | 249 | 206,000 |
| 2024/03/06 | 246 | 251 | 243 | 245 | 370,200 |
| 2024/03/05 | 246 | 248 | 244 | 246 | 157,600 |
| 2024/03/04 | 252 | 252 | 246 | 246 | 273,400 |
| 2024/03/01 | 256 | 258 | 251 | 251 | 227,700 |
| 2024/02/29 | 252 | 254 | 250 | 251 | 76,000 |
| 2024/02/28 | 251 | 254 | 250 | 252 | 116,600 |
| 2024/02/27 | 253 | 254 | 251 | 253 | 92,000 |
| 2024/02/26 | 252 | 254 | 251 | 251 | 82,000 |
| 2024/02/22 | 250 | 252 | 248 | 251 | 91,600 |
| 2024/02/21 | 254 | 254 | 249 | 249 | 119,300 |
| 2024/02/20 | 252 | 255 | 252 | 253 | 70,700 |
| 2024/02/19 | 251 | 254 | 250 | 252 | 120,500 |
| 2024/02/16 | 249 | 251 | 246 | 251 | 244,700 |
| 2024/02/15 | 254 | 254 | 245 | 247 | 300,400 |
| 2024/02/14 | 265 | 268 | 247 | 252 | 975,800 |
| 2024/02/13 | 270 | 271 | 265 | 268 | 368,000 |
| 2024/02/09 | 266 | 275 | 266 | 267 | 397,200 |
| 2024/02/08 | 268 | 270 | 264 | 266 | 142,200 |
| 2024/02/07 | 272 | 272 | 267 | 270 | 107,100 |
| 2024/02/06 | 268 | 273 | 267 | 271 | 253,300 |
| 2024/02/05 | 269 | 271 | 264 | 267 | 204,800 |
| 2024/02/02 | 262 | 269 | 261 | 268 | 263,900 |
| 2024/02/01 | 260 | 263 | 258 | 261 | 211,000 |
| 2024/01/31 | 259 | 260 | 256 | 260 | 144,300 |
| 2024/01/30 | 258 | 262 | 255 | 260 | 672,400 |
| 2024/01/29 | 253 | 257 | 253 | 256 | 133,300 |
| 2024/01/26 | 252 | 253 | 250 | 253 | 116,700 |
| 2024/01/25 | 253 | 255 | 251 | 252 | 123,400 |
| 2024/01/24 | 254 | 255 | 252 | 252 | 117,800 |
| 2024/01/23 | 259 | 259 | 254 | 255 | 112,500 |
| 2024/01/22 | 255 | 258 | 253 | 256 | 152,000 |
| 2024/01/19 | 258 | 258 | 251 | 251 | 210,700 |
| 2024/01/18 | 260 | 262 | 254 | 256 | 270,100 |
| 2024/01/17 | 262 | 268 | 259 | 261 | 258,100 |
| 2024/01/16 | 264 | 265 | 261 | 262 | 109,600 |
| 2024/01/15 | 261 | 265 | 259 | 265 | 174,300 |
| 2024/01/12 | 270 | 270 | 261 | 261 | 505,600 |
| 2024/01/11 | 274 | 277 | 270 | 270 | 319,500 |
| 2024/01/10 | 272 | 275 | 268 | 272 | 222,100 |
| 2024/01/09 | 269 | 277 | 268 | 272 | 449,200 |
| 2024/01/05 | 269 | 270 | 267 | 268 | 167,500 |
| 2024/01/04 | 270 | 272 | 267 | 270 | 187,900 |