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 |
|---|---|---|---|---|---|
| 2024/07/26 | 933 | 940 | 933 | 937 | 1,800 |
| 2024/07/25 | 931 | 933 | 930 | 932 | 2,100 |
| 2024/07/24 | 934 | 936 | 931 | 933 | 1,700 |
| 2024/07/23 | 929 | 934 | 929 | 931 | 800 |
| 2024/07/22 | 930 | 932 | 929 | 929 | 1,700 |
| 2024/07/19 | 933 | 933 | 930 | 933 | 1,700 |
| 2024/07/18 | 931 | 934 | 930 | 933 | 1,900 |
| 2024/07/17 | 932 | 937 | 930 | 933 | 1,700 |
| 2024/07/16 | 933 | 934 | 932 | 932 | 1,800 |
| 2024/07/12 | 941 | 941 | 932 | 933 | 2,100 |
| 2024/07/11 | 930 | 948 | 926 | 935 | 6,500 |
| 2024/07/10 | 924 | 929 | 923 | 929 | 1,600 |
| 2024/07/09 | 923 | 923 | 921 | 923 | 1,600 |
| 2024/07/08 | 920 | 927 | 920 | 920 | 4,000 |
| 2024/07/05 | 923 | 926 | 920 | 922 | 4,000 |
| 2024/07/04 | 926 | 938 | 920 | 923 | 33,300 |
| 2024/07/03 | 937 | 937 | 926 | 926 | 18,600 |
| 2024/07/02 | 944 | 945 | 938 | 938 | 13,600 |
| 2024/07/01 | 947 | 948 | 942 | 945 | 3,500 |
| 2024/06/28 | 948 | 950 | 947 | 948 | 3,300 |
| 2024/06/27 | 952 | 952 | 947 | 948 | 13,400 |
| 2024/06/26 | 953 | 953 | 950 | 952 | 3,600 |
| 2024/06/25 | 951 | 954 | 950 | 953 | 6,100 |
| 2024/06/24 | 954 | 954 | 951 | 951 | 3,700 |
| 2024/06/21 | 953 | 955 | 952 | 954 | 1,700 |
| 2024/06/20 | 954 | 958 | 953 | 953 | 1,400 |
| 2024/06/19 | 961 | 961 | 954 | 954 | 1,400 |
| 2024/06/18 | 957 | 958 | 955 | 956 | 1,100 |
| 2024/06/17 | 959 | 961 | 957 | 957 | 2,600 |
| 2024/06/14 | 959 | 960 | 959 | 959 | 1,700 |
| 2024/06/13 | 963 | 963 | 959 | 959 | 3,900 |
| 2024/06/12 | 965 | 966 | 961 | 963 | 4,500 |
| 2024/06/11 | 967 | 968 | 966 | 966 | 1,300 |
| 2024/06/10 | 965 | 967 | 965 | 967 | 1,200 |
| 2024/06/07 | 966 | 967 | 965 | 965 | 800 |
| 2024/06/06 | 966 | 967 | 966 | 967 | 700 |
| 2024/06/05 | 966 | 966 | 965 | 966 | 900 |
| 2024/06/04 | 965 | 966 | 965 | 965 | 1,200 |
| 2024/06/03 | 966 | 967 | 965 | 965 | 1,700 |
| 2024/05/31 | 966 | 966 | 965 | 966 | 700 |
| 2024/05/30 | 966 | 966 | 965 | 965 | 1,100 |
| 2024/05/29 | 969 | 970 | 966 | 966 | 1,200 |
| 2024/05/28 | 967 | 967 | 965 | 966 | 2,500 |
| 2024/05/27 | 970 | 970 | 966 | 967 | 1,600 |
| 2024/05/24 | 970 | 970 | 965 | 965 | 5,200 |
| 2024/05/23 | 971 | 972 | 970 | 970 | 2,300 |
| 2024/05/22 | 971 | 972 | 970 | 970 | 2,000 |
| 2024/05/21 | 974 | 974 | 970 | 970 | 4,800 |
| 2024/05/20 | 977 | 977 | 974 | 974 | 4,600 |
| 2024/05/17 | 975 | 980 | 975 | 977 | 3,700 |
| 2024/05/16 | 979 | 979 | 976 | 976 | 700 |
| 2024/05/15 | 978 | 979 | 976 | 978 | 2,200 |
| 2024/05/14 | 980 | 982 | 978 | 978 | 1,300 |
| 2024/05/13 | 980 | 981 | 978 | 978 | 3,300 |
| 2024/05/10 | 978 | 979 | 978 | 978 | 1,600 |
| 2024/05/09 | 981 | 981 | 978 | 978 | 2,600 |
| 2024/05/08 | 980 | 981 | 978 | 981 | 3,400 |
| 2024/05/07 | 981 | 981 | 979 | 980 | 6,000 |
| 2024/05/02 | 980 | 982 | 980 | 981 | 1,000 |
| 2024/05/01 | 981 | 982 | 981 | 981 | 1,200 |
| 2024/04/30 | 982 | 982 | 980 | 981 | 1,800 |
| 2024/04/26 | 981 | 981 | 980 | 981 | 4,400 |
| 2024/04/25 | 981 | 982 | 980 | 980 | 2,100 |
| 2024/04/24 | 983 | 983 | 981 | 981 | 600 |
| 2024/04/23 | 981 | 983 | 981 | 981 | 2,100 |
| 2024/04/22 | 981 | 984 | 980 | 981 | 6,200 |
| 2024/04/19 | 985 | 985 | 983 | 984 | 2,500 |
| 2024/04/18 | 985 | 986 | 984 | 985 | 2,000 |
| 2024/04/17 | 987 | 987 | 985 | 985 | 1,100 |
| 2024/04/16 | 987 | 987 | 985 | 985 | 1,700 |
| 2024/04/15 | 987 | 987 | 985 | 987 | 2,000 |
| 2024/04/12 | 987 | 987 | 985 | 986 | 4,300 |
| 2024/04/11 | 988 | 988 | 986 | 987 | 4,200 |
| 2024/04/10 | 989 | 989 | 988 | 988 | 4,500 |
| 2024/04/09 | 990 | 991 | 988 | 988 | 10,700 |
| 2024/04/08 | 990 | 991 | 990 | 991 | 2,600 |
| 2024/04/05 | 991 | 991 | 990 | 990 | 3,100 |
| 2024/04/04 | 991 | 991 | 990 | 991 | 3,300 |
| 2024/04/03 | 990 | 991 | 990 | 991 | 2,300 |
| 2024/04/02 | 992 | 992 | 990 | 991 | 2,400 |
| 2024/04/01 | 993 | 994 | 991 | 991 | 5,400 |
| 2024/03/29 | 993 | 995 | 991 | 992 | 4,400 |
| 2024/03/28 | 983 | 995 | 983 | 994 | 22,900 |
| 2024/03/27 | 1,005 | 1,008 | 1,002 | 1,002 | 65,500 |
| 2024/03/26 | 1,006 | 1,007 | 1,004 | 1,004 | 14,900 |
| 2024/03/25 | 1,005 | 1,007 | 1,004 | 1,006 | 10,100 |
| 2024/03/22 | 1,005 | 1,006 | 1,004 | 1,005 | 4,300 |
| 2024/03/21 | 1,004 | 1,005 | 1,004 | 1,005 | 5,000 |
| 2024/03/19 | 1,003 | 1,004 | 1,003 | 1,004 | 1,400 |
| 2024/03/18 | 1,003 | 1,004 | 1,002 | 1,004 | 3,800 |
| 2024/03/15 | 1,003 | 1,004 | 1,002 | 1,003 | 2,300 |
| 2024/03/14 | 1,002 | 1,004 | 1,002 | 1,003 | 3,700 |
| 2024/03/13 | 1,003 | 1,005 | 1,002 | 1,004 | 3,100 |
| 2024/03/12 | 1,003 | 1,004 | 1,002 | 1,003 | 3,300 |
| 2024/03/11 | 1,005 | 1,006 | 1,004 | 1,005 | 3,400 |
| 2024/03/08 | 1,006 | 1,007 | 1,005 | 1,005 | 1,200 |
| 2024/03/07 | 1,006 | 1,007 | 1,004 | 1,006 | 2,500 |
| 2024/03/06 | 1,005 | 1,007 | 1,005 | 1,006 | 1,600 |
| 2024/03/05 | 1,008 | 1,008 | 1,005 | 1,007 | 2,600 |
| 2024/03/04 | 1,009 | 1,009 | 1,006 | 1,009 | 2,700 |
| 2024/03/01 | 1,006 | 1,009 | 1,005 | 1,009 | 2,400 |
| 2024/02/29 | 1,005 | 1,010 | 1,005 | 1,009 | 2,600 |
| 2024/02/28 | 1,008 | 1,010 | 1,008 | 1,009 | 2,800 |
| 2024/02/27 | 1,007 | 1,008 | 1,005 | 1,008 | 1,500 |
| 2024/02/26 | 1,004 | 1,007 | 1,003 | 1,007 | 1,100 |
| 2024/02/22 | 1,001 | 1,004 | 1,001 | 1,004 | 4,100 |
| 2024/02/21 | 1,003 | 1,003 | 1,001 | 1,002 | 1,500 |
| 2024/02/20 | 1,003 | 1,008 | 1,001 | 1,003 | 2,900 |
| 2024/02/19 | 1,003 | 1,006 | 1,003 | 1,003 | 1,200 |
| 2024/02/16 | 1,002 | 1,006 | 1,002 | 1,003 | 1,100 |
| 2024/02/15 | 1,004 | 1,004 | 1,002 | 1,004 | 1,500 |
| 2024/02/14 | 1,010 | 1,010 | 999 | 1,004 | 9,800 |
| 2024/02/13 | 1,015 | 1,015 | 1,010 | 1,010 | 4,100 |
| 2024/02/09 | 1,011 | 1,015 | 1,006 | 1,015 | 3,600 |
| 2024/02/08 | 1,004 | 1,011 | 1,003 | 1,011 | 7,600 |
| 2024/02/07 | 1,006 | 1,006 | 1,004 | 1,004 | 1,800 |
| 2024/02/06 | 1,006 | 1,006 | 1,005 | 1,006 | 1,100 |
| 2024/02/05 | 1,004 | 1,005 | 1,004 | 1,004 | 1,200 |
| 2024/02/02 | 1,004 | 1,005 | 1,003 | 1,004 | 1,000 |
| 2024/02/01 | 1,004 | 1,005 | 1,003 | 1,004 | 1,100 |
| 2024/01/31 | 1,004 | 1,005 | 1,002 | 1,004 | 800 |
| 2024/01/30 | 1,003 | 1,005 | 1,003 | 1,005 | 1,100 |
| 2024/01/29 | 1,004 | 1,005 | 1,003 | 1,004 | 2,300 |
| 2024/01/26 | 1,004 | 1,005 | 1,003 | 1,004 | 2,100 |
| 2024/01/25 | 1,002 | 1,003 | 1,001 | 1,003 | 1,700 |
| 2024/01/24 | 1,002 | 1,002 | 1,001 | 1,001 | 1,600 |
| 2024/01/23 | 1,001 | 1,002 | 1,001 | 1,001 | 900 |
| 2024/01/22 | 1,001 | 1,001 | 1,000 | 1,001 | 2,700 |
| 2024/01/19 | 1,001 | 1,002 | 1,000 | 1,000 | 1,700 |
| 2024/01/18 | 1,002 | 1,002 | 1,000 | 1,001 | 3,000 |
| 2024/01/17 | 1,002 | 1,003 | 1,001 | 1,003 | 1,200 |
| 2024/01/16 | 1,003 | 1,004 | 1,001 | 1,002 | 2,800 |
| 2024/01/15 | 1,003 | 1,003 | 1,001 | 1,003 | 2,500 |
| 2024/01/12 | 1,002 | 1,002 | 1,000 | 1,001 | 2,000 |
| 2024/01/11 | 1,002 | 1,002 | 1,001 | 1,002 | 1,900 |
| 2024/01/10 | 999 | 1,001 | 999 | 1,000 | 1,100 |
| 2024/01/09 | 1,000 | 1,001 | 998 | 1,000 | 5,500 |
| 2024/01/05 | 1,002 | 1,004 | 997 | 1,001 | 7,900 |
| 2024/01/04 | 1,002 | 1,005 | 1,001 | 1,005 | 4,500 |
| 2023/12/29 | 1,001 | 1,001 | 1,000 | 1,001 | 1,500 |
| 2023/12/28 | 1,000 | 1,000 | 998 | 1,000 | 4,700 |
| 2023/12/27 | 1,000 | 1,000 | 998 | 1,000 | 6,400 |
| 2023/12/26 | 1,000 | 1,000 | 998 | 999 | 1,800 |
| 2023/12/25 | 1,000 | 1,000 | 998 | 1,000 | 3,400 |
| 2023/12/22 | 999 | 999 | 998 | 998 | 1,500 |
| 2023/12/21 | 998 | 999 | 998 | 999 | 900 |
| 2023/12/20 | 999 | 999 | 998 | 998 | 2,100 |
| 2023/12/19 | 1,000 | 1,000 | 999 | 999 | 1,000 |
| 2023/12/18 | 999 | 1,000 | 998 | 1,000 | 2,400 |
| 2023/12/15 | 1,000 | 1,000 | 999 | 1,000 | 4,300 |
| 2023/12/14 | 998 | 1,000 | 998 | 1,000 | 1,500 |
| 2023/12/13 | 999 | 999 | 998 | 998 | 1,200 |
| 2023/12/12 | 999 | 1,000 | 998 | 998 | 2,100 |
| 2023/12/11 | 1,000 | 1,000 | 998 | 999 | 3,000 |
| 2023/12/08 | 998 | 999 | 997 | 998 | 2,000 |
| 2023/12/07 | 998 | 999 | 998 | 998 | 1,200 |
| 2023/12/06 | 997 | 999 | 997 | 999 | 1,300 |
| 2023/12/05 | 997 | 998 | 997 | 997 | 1,400 |
| 2023/12/04 | 997 | 998 | 997 | 997 | 2,000 |
| 2023/12/01 | 996 | 998 | 996 | 997 | 3,000 |
| 2023/11/30 | 997 | 998 | 996 | 998 | 2,000 |
| 2023/11/29 | 998 | 998 | 997 | 998 | 1,700 |
| 2023/11/28 | 998 | 998 | 997 | 997 | 2,400 |
| 2023/11/27 | 997 | 998 | 996 | 998 | 3,600 |
| 2023/11/24 | 997 | 997 | 996 | 997 | 1,700 |
| 2023/11/22 | 997 | 998 | 996 | 997 | 4,000 |
| 2023/11/21 | 996 | 997 | 996 | 996 | 3,500 |
| 2023/11/20 | 998 | 998 | 996 | 997 | 4,300 |
| 2023/11/17 | 998 | 998 | 997 | 998 | 3,200 |
| 2023/11/16 | 998 | 998 | 997 | 998 | 3,400 |
| 2023/11/15 | 998 | 999 | 997 | 998 | 3,000 |
| 2023/11/14 | 998 | 999 | 998 | 998 | 3,200 |
| 2023/11/13 | 1,000 | 1,000 | 998 | 998 | 2,400 |
| 2023/11/10 | 999 | 1,000 | 998 | 1,000 | 3,000 |
| 2023/11/09 | 999 | 1,000 | 999 | 999 | 2,400 |
| 2023/11/08 | 1,001 | 1,002 | 1,000 | 1,002 | 1,300 |
| 2023/11/07 | 1,000 | 1,001 | 1,000 | 1,001 | 900 |
| 2023/11/06 | 1,000 | 1,000 | 999 | 1,000 | 1,100 |
| 2023/11/02 | 1,001 | 1,001 | 999 | 1,000 | 800 |
| 2023/11/01 | 1,000 | 1,001 | 999 | 1,001 | 400 |
| 2023/10/31 | 1,000 | 1,001 | 999 | 1,001 | 600 |
| 2023/10/30 | 1,001 | 1,001 | 999 | 1,000 | 2,400 |
| 2023/10/27 | 1,000 | 1,000 | 999 | 1,000 | 1,900 |
| 2023/10/26 | 999 | 1,000 | 999 | 1,000 | 600 |
| 2023/10/25 | 1,000 | 1,000 | 998 | 999 | 1,700 |
| 2023/10/24 | 1,000 | 1,000 | 998 | 1,000 | 1,300 |
| 2023/10/23 | 1,000 | 1,000 | 999 | 999 | 1,200 |
| 2023/10/20 | 1,001 | 1,001 | 998 | 999 | 2,200 |
| 2023/10/19 | 1,000 | 1,001 | 999 | 1,001 | 1,000 |
| 2023/10/18 | 999 | 1,000 | 999 | 1,000 | 900 |
| 2023/10/17 | 1,000 | 1,000 | 998 | 999 | 2,900 |
| 2023/10/16 | 1,000 | 1,001 | 999 | 1,000 | 2,100 |
| 2023/10/13 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 |
| 2023/10/12 | 1,001 | 1,001 | 1,000 | 1,001 | 1,000 |
| 2023/10/11 | 1,000 | 1,001 | 1,000 | 1,000 | 1,000 |
| 2023/10/10 | 1,000 | 1,001 | 1,000 | 1,000 | 600 |
| 2023/10/06 | 1,000 | 1,003 | 1,000 | 1,000 | 2,300 |
| 2023/10/05 | 1,001 | 1,003 | 1,000 | 1,000 | 700 |
| 2023/10/04 | 1,001 | 1,005 | 1,000 | 1,004 | 1,600 |
| 2023/10/03 | 1,002 | 1,005 | 1,001 | 1,005 | 1,100 |