ヒラキ(3059)の株価時系列情報
ヒラキ(3059)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 836 | 837 | 835 | 835 | 2,700 |
| 2025/07/30 | 839 | 842 | 837 | 837 | 2,400 |
| 2025/07/29 | 835 | 839 | 835 | 839 | 3,400 |
| 2025/07/28 | 835 | 838 | 835 | 835 | 6,000 |
| 2025/07/25 | 833 | 839 | 833 | 839 | 5,300 |
| 2025/07/24 | 833 | 835 | 833 | 833 | 5,000 |
| 2025/07/23 | 834 | 835 | 833 | 833 | 4,300 |
| 2025/07/22 | 835 | 838 | 834 | 834 | 6,500 |
| 2025/07/18 | 840 | 844 | 835 | 835 | 3,900 |
| 2025/07/17 | 840 | 840 | 838 | 838 | 4,000 |
| 2025/07/16 | 840 | 841 | 839 | 839 | 5,500 |
| 2025/07/15 | 841 | 842 | 840 | 840 | 11,200 |
| 2025/07/14 | 845 | 845 | 841 | 841 | 3,400 |
| 2025/07/11 | 851 | 851 | 843 | 843 | 4,800 |
| 2025/07/10 | 848 | 851 | 845 | 845 | 3,300 |
| 2025/07/09 | 855 | 859 | 848 | 848 | 2,800 |
| 2025/07/08 | 857 | 858 | 850 | 852 | 1,400 |
| 2025/07/07 | 856 | 858 | 853 | 853 | 1,100 |
| 2025/07/04 | 855 | 857 | 853 | 856 | 1,300 |
| 2025/07/03 | 855 | 857 | 853 | 854 | 900 |
| 2025/07/02 | 850 | 855 | 848 | 855 | 1,500 |
| 2025/07/01 | 849 | 857 | 848 | 848 | 1,800 |
| 2025/06/30 | 851 | 856 | 848 | 851 | 3,100 |
| 2025/06/27 | 848 | 850 | 846 | 850 | 1,200 |
| 2025/06/26 | 850 | 850 | 847 | 847 | 1,900 |
| 2025/06/25 | 846 | 850 | 846 | 850 | 1,500 |
| 2025/06/24 | 848 | 848 | 844 | 846 | 2,000 |
| 2025/06/23 | 845 | 847 | 845 | 846 | 3,200 |
| 2025/06/20 | 850 | 850 | 847 | 847 | 1,200 |
| 2025/06/19 | 847 | 849 | 847 | 849 | 1,600 |
| 2025/06/18 | 850 | 850 | 847 | 847 | 5,200 |
| 2025/06/17 | 849 | 851 | 847 | 850 | 3,000 |
| 2025/06/16 | 854 | 854 | 849 | 849 | 2,500 |
| 2025/06/13 | 850 | 852 | 850 | 852 | 2,800 |
| 2025/06/12 | 850 | 851 | 850 | 850 | 2,000 |
| 2025/06/11 | 852 | 853 | 850 | 850 | 7,300 |
| 2025/06/10 | 855 | 855 | 852 | 852 | 4,600 |
| 2025/06/09 | 858 | 858 | 855 | 855 | 2,200 |
| 2025/06/06 | 859 | 860 | 858 | 858 | 1,700 |
| 2025/06/05 | 862 | 862 | 859 | 859 | 8,900 |
| 2025/06/04 | 861 | 861 | 860 | 861 | 1,000 |
| 2025/06/03 | 861 | 862 | 860 | 860 | 1,200 |
| 2025/06/02 | 861 | 863 | 860 | 860 | 2,400 |
| 2025/05/30 | 865 | 872 | 861 | 861 | 2,100 |
| 2025/05/29 | 865 | 869 | 864 | 865 | 1,600 |
| 2025/05/28 | 867 | 869 | 865 | 866 | 3,000 |
| 2025/05/27 | 871 | 872 | 866 | 866 | 5,400 |
| 2025/05/26 | 870 | 871 | 870 | 870 | 1,200 |
| 2025/05/23 | 870 | 871 | 870 | 870 | 1,900 |
| 2025/05/22 | 872 | 875 | 871 | 871 | 1,300 |
| 2025/05/21 | 875 | 878 | 873 | 873 | 1,500 |
| 2025/05/20 | 877 | 877 | 875 | 875 | 1,300 |
| 2025/05/19 | 878 | 878 | 876 | 876 | 900 |
| 2025/05/16 | 881 | 881 | 878 | 878 | 1,200 |
| 2025/05/15 | 880 | 881 | 878 | 878 | 1,700 |
| 2025/05/14 | 886 | 886 | 881 | 882 | 1,400 |
| 2025/05/13 | 888 | 888 | 882 | 882 | 2,300 |
| 2025/05/12 | 881 | 884 | 880 | 883 | 1,300 |
| 2025/05/09 | 880 | 883 | 880 | 883 | 1,800 |
| 2025/05/08 | 877 | 879 | 876 | 879 | 800 |
| 2025/05/07 | 878 | 878 | 876 | 877 | 900 |
| 2025/05/02 | 872 | 878 | 872 | 878 | 1,300 |
| 2025/05/01 | 871 | 873 | 871 | 872 | 1,000 |
| 2025/04/30 | 873 | 880 | 871 | 871 | 3,200 |
| 2025/04/28 | 875 | 875 | 871 | 873 | 9,500 |
| 2025/04/25 | 872 | 875 | 872 | 873 | 1,700 |
| 2025/04/24 | 873 | 875 | 872 | 872 | 900 |
| 2025/04/23 | 873 | 873 | 872 | 873 | 1,600 |
| 2025/04/22 | 875 | 875 | 873 | 873 | 1,100 |
| 2025/04/21 | 873 | 873 | 873 | 873 | 900 |
| 2025/04/18 | 877 | 877 | 874 | 874 | 1,900 |
| 2025/04/17 | 875 | 876 | 875 | 875 | 1,000 |
| 2025/04/16 | 876 | 883 | 874 | 876 | 1,600 |
| 2025/04/15 | 878 | 882 | 877 | 880 | 800 |
| 2025/04/14 | 874 | 877 | 868 | 877 | 2,900 |
| 2025/04/11 | 875 | 876 | 868 | 870 | 2,800 |
| 2025/04/10 | 861 | 867 | 861 | 865 | 2,800 |
| 2025/04/09 | 849 | 850 | 844 | 846 | 2,700 |
| 2025/04/08 | 840 | 856 | 840 | 851 | 5,300 |
| 2025/04/07 | 871 | 871 | 830 | 833 | 12,200 |
| 2025/04/04 | 887 | 887 | 881 | 882 | 3,500 |
| 2025/04/03 | 891 | 892 | 888 | 888 | 6,600 |
| 2025/04/02 | 894 | 895 | 891 | 892 | 2,300 |
| 2025/04/01 | 893 | 899 | 892 | 894 | 6,100 |
| 2025/03/31 | 897 | 897 | 891 | 897 | 11,000 |
| 2025/03/28 | 901 | 901 | 890 | 895 | 37,500 |
| 2025/03/27 | 909 | 920 | 909 | 909 | 79,600 |
| 2025/03/26 | 911 | 914 | 909 | 909 | 15,300 |
| 2025/03/25 | 910 | 913 | 909 | 909 | 11,300 |
| 2025/03/24 | 912 | 913 | 910 | 913 | 8,300 |
| 2025/03/21 | 910 | 911 | 908 | 909 | 5,000 |
| 2025/03/19 | 907 | 910 | 905 | 910 | 4,900 |
| 2025/03/18 | 906 | 908 | 906 | 908 | 4,400 |
| 2025/03/17 | 907 | 909 | 905 | 906 | 8,700 |
| 2025/03/14 | 907 | 908 | 905 | 905 | 9,300 |
| 2025/03/13 | 906 | 908 | 906 | 907 | 2,200 |
| 2025/03/12 | 908 | 908 | 905 | 907 | 2,400 |
| 2025/03/11 | 908 | 908 | 904 | 907 | 5,900 |
| 2025/03/10 | 909 | 910 | 907 | 908 | 2,500 |
| 2025/03/07 | 906 | 909 | 906 | 909 | 2,100 |
| 2025/03/06 | 910 | 910 | 905 | 906 | 5,900 |
| 2025/03/05 | 907 | 910 | 907 | 907 | 1,900 |
| 2025/03/04 | 905 | 908 | 905 | 906 | 2,000 |
| 2025/03/03 | 905 | 908 | 905 | 906 | 2,900 |
| 2025/02/28 | 904 | 908 | 904 | 905 | 2,900 |
| 2025/02/27 | 908 | 909 | 903 | 907 | 4,300 |
| 2025/02/26 | 904 | 905 | 903 | 905 | 1,900 |
| 2025/02/25 | 904 | 908 | 904 | 904 | 5,200 |
| 2025/02/21 | 904 | 905 | 903 | 904 | 1,000 |
| 2025/02/20 | 906 | 906 | 903 | 904 | 2,300 |
| 2025/02/19 | 906 | 906 | 904 | 906 | 1,000 |
| 2025/02/18 | 904 | 907 | 903 | 904 | 1,100 |
| 2025/02/17 | 908 | 908 | 903 | 903 | 3,000 |
| 2025/02/14 | 904 | 907 | 903 | 904 | 1,700 |
| 2025/02/13 | 907 | 907 | 904 | 907 | 1,100 |
| 2025/02/12 | 904 | 904 | 902 | 904 | 1,600 |
| 2025/02/10 | 908 | 908 | 900 | 904 | 5,800 |
| 2025/02/07 | 908 | 908 | 902 | 908 | 1,700 |
| 2025/02/06 | 910 | 910 | 901 | 908 | 5,500 |
| 2025/02/05 | 905 | 905 | 903 | 903 | 1,200 |
| 2025/02/04 | 905 | 906 | 904 | 904 | 500 |
| 2025/02/03 | 905 | 905 | 904 | 905 | 1,600 |
| 2025/01/31 | 909 | 909 | 902 | 904 | 3,000 |
| 2025/01/30 | 904 | 908 | 902 | 908 | 2,100 |
| 2025/01/29 | 903 | 903 | 900 | 903 | 1,100 |
| 2025/01/28 | 903 | 903 | 900 | 903 | 2,400 |
| 2025/01/27 | 901 | 902 | 900 | 902 | 3,200 |
| 2025/01/24 | 900 | 902 | 900 | 902 | 3,400 |
| 2025/01/23 | 901 | 902 | 900 | 900 | 1,300 |
| 2025/01/22 | 900 | 902 | 900 | 901 | 2,800 |
| 2025/01/21 | 901 | 902 | 900 | 902 | 3,100 |
| 2025/01/20 | 900 | 902 | 900 | 902 | 3,200 |
| 2025/01/17 | 901 | 902 | 900 | 902 | 700 |
| 2025/01/16 | 903 | 903 | 901 | 901 | 1,600 |
| 2025/01/15 | 903 | 903 | 901 | 903 | 900 |
| 2025/01/14 | 902 | 903 | 901 | 901 | 13,800 |
| 2025/01/10 | 903 | 905 | 903 | 905 | 2,700 |
| 2025/01/09 | 904 | 905 | 903 | 904 | 2,700 |
| 2025/01/08 | 904 | 905 | 904 | 904 | 2,300 |
| 2025/01/07 | 906 | 909 | 904 | 905 | 2,200 |
| 2025/01/06 | 904 | 909 | 903 | 906 | 2,900 |
| 2024/12/30 | 901 | 905 | 901 | 902 | 6,300 |
| 2024/12/27 | 904 | 905 | 901 | 905 | 4,700 |
| 2024/12/26 | 901 | 902 | 898 | 902 | 7,100 |
| 2024/12/25 | 900 | 905 | 899 | 899 | 10,100 |
| 2024/12/24 | 907 | 907 | 900 | 903 | 10,600 |
| 2024/12/23 | 905 | 912 | 905 | 912 | 5,500 |
| 2024/12/20 | 909 | 909 | 905 | 906 | 1,900 |
| 2024/12/19 | 907 | 909 | 905 | 909 | 1,700 |
| 2024/12/18 | 908 | 908 | 906 | 906 | 1,800 |
| 2024/12/17 | 908 | 910 | 908 | 908 | 1,600 |
| 2024/12/16 | 912 | 912 | 908 | 908 | 2,900 |
| 2024/12/13 | 906 | 910 | 906 | 910 | 2,000 |
| 2024/12/12 | 909 | 910 | 906 | 908 | 1,700 |
| 2024/12/11 | 910 | 910 | 908 | 909 | 2,600 |
| 2024/12/10 | 907 | 909 | 906 | 909 | 1,500 |
| 2024/12/09 | 906 | 907 | 906 | 906 | 1,600 |
| 2024/12/06 | 906 | 907 | 906 | 906 | 900 |
| 2024/12/05 | 906 | 909 | 905 | 906 | 1,600 |
| 2024/12/04 | 905 | 910 | 904 | 905 | 4,700 |
| 2024/12/03 | 908 | 910 | 908 | 910 | 1,500 |
| 2024/12/02 | 908 | 910 | 907 | 909 | 1,500 |
| 2024/11/29 | 911 | 911 | 908 | 911 | 1,300 |
| 2024/11/28 | 912 | 912 | 910 | 910 | 1,300 |
| 2024/11/27 | 910 | 912 | 909 | 912 | 1,100 |
| 2024/11/26 | 914 | 914 | 910 | 910 | 1,400 |
| 2024/11/25 | 910 | 915 | 906 | 911 | 2,600 |
| 2024/11/22 | 908 | 910 | 907 | 910 | 1,300 |
| 2024/11/21 | 912 | 912 | 907 | 908 | 1,100 |
| 2024/11/20 | 911 | 913 | 908 | 913 | 800 |
| 2024/11/19 | 910 | 911 | 909 | 911 | 1,200 |
| 2024/11/18 | 907 | 910 | 906 | 910 | 1,100 |
| 2024/11/15 | 909 | 913 | 907 | 907 | 1,700 |
| 2024/11/14 | 912 | 912 | 906 | 906 | 1,000 |
| 2024/11/13 | 905 | 913 | 905 | 912 | 6,200 |
| 2024/11/12 | 902 | 903 | 902 | 902 | 1,300 |
| 2024/11/11 | 902 | 902 | 900 | 902 | 1,800 |
| 2024/11/08 | 903 | 903 | 900 | 902 | 2,900 |
| 2024/11/07 | 902 | 903 | 901 | 902 | 3,800 |
| 2024/11/06 | 901 | 903 | 901 | 901 | 1,900 |
| 2024/11/05 | 901 | 908 | 901 | 901 | 3,200 |
| 2024/11/01 | 903 | 903 | 901 | 901 | 2,100 |
| 2024/10/31 | 909 | 909 | 901 | 902 | 3,100 |
| 2024/10/30 | 904 | 905 | 900 | 901 | 10,700 |
| 2024/10/29 | 905 | 906 | 904 | 904 | 3,100 |
| 2024/10/28 | 905 | 907 | 905 | 905 | 2,600 |
| 2024/10/25 | 906 | 906 | 905 | 905 | 1,900 |
| 2024/10/24 | 908 | 908 | 906 | 906 | 5,900 |
| 2024/10/23 | 909 | 909 | 908 | 908 | 2,100 |
| 2024/10/22 | 910 | 910 | 909 | 909 | 1,000 |
| 2024/10/21 | 911 | 911 | 909 | 910 | 800 |
| 2024/10/18 | 910 | 911 | 909 | 911 | 900 |
| 2024/10/17 | 911 | 912 | 909 | 912 | 3,000 |
| 2024/10/16 | 910 | 911 | 910 | 911 | 3,200 |
| 2024/10/15 | 912 | 912 | 910 | 910 | 2,900 |
| 2024/10/11 | 911 | 914 | 911 | 912 | 1,600 |
| 2024/10/10 | 910 | 911 | 910 | 910 | 1,500 |
| 2024/10/09 | 913 | 913 | 911 | 911 | 1,700 |
| 2024/10/08 | 912 | 913 | 910 | 913 | 1,200 |
| 2024/10/07 | 912 | 912 | 911 | 912 | 1,300 |