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 |
---|---|---|---|---|---|
2011/12/30 | 527 | 528 | 527 | 528 | 400 |
2011/12/29 | 533 | 535 | 526 | 526 | 1,400 |
2011/12/28 | 535 | 536 | 535 | 535 | 7,700 |
2011/12/27 | 535 | 537 | 533 | 535 | 2,500 |
2011/12/26 | 524 | 535 | 524 | 535 | 2,200 |
2011/12/22 | 525 | 526 | 522 | 526 | 1,000 |
2011/12/21 | 524 | 525 | 520 | 525 | 600 |
2011/12/20 | 525 | 525 | 524 | 524 | 400 |
2011/12/19 | 524 | 525 | 521 | 525 | 600 |
2011/12/16 | 525 | 526 | 520 | 522 | 1,200 |
2011/12/15 | 532 | 532 | 523 | 524 | 1,600 |
2011/12/14 | 524 | 536 | 524 | 532 | 1,500 |
2011/12/13 | 518 | 526 | 518 | 519 | 6,800 |
2011/12/12 | 515 | 536 | 512 | 518 | 12,100 |
2011/12/09 | 507 | 507 | 506 | 506 | 1,800 |
2011/12/08 | 507 | 507 | 506 | 507 | 1,800 |
2011/12/07 | 507 | 507 | 505 | 506 | 2,300 |
2011/12/06 | 507 | 507 | 505 | 505 | 900 |
2011/12/05 | 507 | 507 | 505 | 505 | 400 |
2011/12/02 | 507 | 507 | 505 | 507 | 600 |
2011/12/01 | 505 | 507 | 505 | 507 | 300 |
2011/11/30 | 508 | 508 | 506 | 506 | 600 |
2011/11/29 | 509 | 509 | 507 | 509 | 1,400 |
2011/11/28 | 508 | 509 | 508 | 509 | 1,200 |
2011/11/25 | 505 | 509 | 505 | 508 | 1,000 |
2011/11/24 | 506 | 506 | 505 | 505 | 300 |
2011/11/22 | 505 | 509 | 505 | 509 | 500 |
2011/11/21 | 506 | 506 | 506 | 506 | 200 |
2011/11/18 | 509 | 509 | 509 | 509 | 100 |
2011/11/17 | 0 | 0 | 0 | 503 | 0 |
2011/11/16 | 508 | 509 | 503 | 503 | 700 |
2011/11/15 | 509 | 509 | 502 | 503 | 900 |
2011/11/14 | 505 | 505 | 505 | 505 | 300 |
2011/11/11 | 510 | 510 | 504 | 509 | 1,700 |
2011/11/10 | 502 | 510 | 502 | 510 | 800 |
2011/11/09 | 510 | 510 | 503 | 503 | 1,600 |
2011/11/08 | 509 | 509 | 507 | 507 | 1,500 |
2011/11/07 | 511 | 513 | 511 | 511 | 1,200 |
2011/11/04 | 510 | 511 | 510 | 511 | 600 |
2011/11/02 | 508 | 510 | 508 | 510 | 200 |
2011/11/01 | 514 | 514 | 511 | 511 | 1,700 |
2011/10/31 | 513 | 514 | 513 | 514 | 200 |
2011/10/28 | 510 | 511 | 510 | 511 | 1,500 |
2011/10/27 | 514 | 515 | 510 | 510 | 1,600 |
2011/10/26 | 510 | 511 | 508 | 511 | 1,300 |
2011/10/25 | 512 | 512 | 511 | 511 | 400 |
2011/10/24 | 514 | 514 | 510 | 510 | 300 |
2011/10/21 | 514 | 514 | 514 | 514 | 100 |
2011/10/20 | 508 | 508 | 508 | 508 | 500 |
2011/10/19 | 510 | 510 | 508 | 508 | 700 |
2011/10/18 | 508 | 510 | 508 | 510 | 2,400 |
2011/10/17 | 510 | 510 | 508 | 510 | 2,300 |
2011/10/14 | 510 | 510 | 510 | 510 | 100 |
2011/10/13 | 508 | 510 | 508 | 509 | 1,000 |
2011/10/12 | 510 | 510 | 507 | 507 | 400 |
2011/10/11 | 510 | 510 | 510 | 510 | 300 |
2011/10/07 | 510 | 510 | 510 | 510 | 200 |
2011/10/06 | 508 | 509 | 508 | 509 | 300 |
2011/10/05 | 506 | 506 | 506 | 506 | 300 |
2011/10/04 | 509 | 509 | 507 | 507 | 500 |
2011/10/03 | 508 | 510 | 508 | 509 | 600 |
2011/09/30 | 510 | 510 | 507 | 507 | 400 |
2011/09/29 | 510 | 510 | 510 | 510 | 100 |
2011/09/28 | 507 | 510 | 507 | 510 | 2,900 |
2011/09/27 | 507 | 510 | 507 | 509 | 2,000 |
2011/09/26 | 506 | 510 | 506 | 510 | 1,800 |
2011/09/22 | 511 | 524 | 510 | 510 | 2,300 |
2011/09/21 | 510 | 510 | 510 | 510 | 200 |
2011/09/20 | 510 | 510 | 509 | 509 | 600 |
2011/09/16 | 0 | 0 | 0 | 515 | 0 |
2011/09/15 | 515 | 516 | 515 | 515 | 600 |
2011/09/14 | 515 | 515 | 515 | 515 | 900 |
2011/09/13 | 516 | 516 | 515 | 515 | 300 |
2011/09/12 | 519 | 519 | 511 | 511 | 1,100 |
2011/09/09 | 517 | 517 | 517 | 517 | 200 |
2011/09/08 | 517 | 517 | 512 | 515 | 300 |
2011/09/07 | 518 | 518 | 517 | 517 | 200 |
2011/09/06 | 511 | 511 | 508 | 508 | 1,400 |
2011/09/05 | 515 | 520 | 511 | 511 | 600 |
2011/09/02 | 0 | 0 | 0 | 513 | 0 |
2011/09/01 | 519 | 519 | 513 | 513 | 200 |
2011/08/31 | 519 | 519 | 511 | 519 | 300 |
2011/08/30 | 520 | 520 | 519 | 519 | 200 |
2011/08/29 | 520 | 520 | 510 | 510 | 2,500 |
2011/08/26 | 511 | 520 | 511 | 520 | 1,300 |
2011/08/25 | 504 | 511 | 504 | 511 | 600 |
2011/08/24 | 507 | 507 | 504 | 504 | 1,600 |
2011/08/23 | 511 | 511 | 507 | 507 | 400 |
2011/08/22 | 504 | 511 | 504 | 511 | 500 |
2011/08/19 | 510 | 510 | 504 | 508 | 900 |
2011/08/18 | 508 | 508 | 508 | 508 | 300 |
2011/08/17 | 511 | 511 | 509 | 509 | 400 |
2011/08/16 | 515 | 515 | 511 | 511 | 400 |
2011/08/15 | 509 | 514 | 509 | 514 | 400 |
2011/08/12 | 509 | 510 | 509 | 510 | 2,500 |
2011/08/11 | 508 | 509 | 506 | 509 | 1,500 |
2011/08/10 | 518 | 523 | 505 | 509 | 1,600 |
2011/08/09 | 500 | 510 | 500 | 510 | 3,600 |
2011/08/08 | 510 | 515 | 505 | 505 | 2,100 |
2011/08/05 | 510 | 511 | 510 | 510 | 1,200 |
2011/08/04 | 515 | 520 | 510 | 512 | 600 |
2011/08/03 | 520 | 521 | 520 | 520 | 500 |
2011/08/02 | 521 | 521 | 520 | 520 | 600 |
2011/08/01 | 521 | 525 | 520 | 522 | 800 |
2011/07/29 | 521 | 525 | 518 | 525 | 600 |
2011/07/28 | 529 | 529 | 521 | 521 | 7,900 |
2011/07/27 | 525 | 532 | 525 | 532 | 4,100 |
2011/07/26 | 519 | 525 | 517 | 525 | 2,300 |
2011/07/25 | 515 | 519 | 510 | 512 | 1,800 |
2011/07/22 | 515 | 515 | 510 | 510 | 1,600 |
2011/07/21 | 513 | 513 | 512 | 512 | 1,300 |
2011/07/20 | 515 | 515 | 513 | 513 | 800 |
2011/07/19 | 517 | 517 | 515 | 515 | 1,000 |
2011/07/15 | 520 | 530 | 519 | 519 | 500 |
2011/07/14 | 520 | 522 | 519 | 520 | 600 |
2011/07/13 | 522 | 523 | 520 | 521 | 2,000 |
2011/07/12 | 528 | 528 | 522 | 522 | 600 |
2011/07/11 | 524 | 537 | 523 | 528 | 6,200 |
2011/07/08 | 520 | 540 | 520 | 540 | 4,800 |
2011/07/07 | 518 | 518 | 518 | 518 | 400 |
2011/07/06 | 522 | 523 | 520 | 520 | 600 |
2011/07/05 | 519 | 523 | 519 | 523 | 200 |
2011/07/04 | 513 | 519 | 513 | 514 | 2,300 |
2011/07/01 | 521 | 523 | 521 | 523 | 300 |
2011/06/30 | 520 | 522 | 520 | 522 | 400 |
2011/06/29 | 520 | 520 | 520 | 520 | 400 |
2011/06/28 | 518 | 520 | 518 | 520 | 2,200 |
2011/06/27 | 520 | 521 | 506 | 518 | 1,500 |
2011/06/24 | 514 | 520 | 514 | 520 | 600 |
2011/06/23 | 514 | 518 | 514 | 518 | 700 |
2011/06/22 | 509 | 509 | 508 | 508 | 400 |
2011/06/21 | 509 | 509 | 509 | 509 | 100 |
2011/06/20 | 511 | 511 | 510 | 510 | 500 |
2011/06/17 | 0 | 0 | 0 | 517 | 0 |
2011/06/16 | 515 | 519 | 515 | 517 | 1,400 |
2011/06/15 | 518 | 518 | 518 | 518 | 200 |
2011/06/14 | 518 | 518 | 515 | 515 | 800 |
2011/06/13 | 515 | 515 | 515 | 515 | 600 |
2011/06/10 | 510 | 515 | 510 | 515 | 800 |
2011/06/09 | 509 | 509 | 509 | 509 | 400 |
2011/06/08 | 515 | 515 | 510 | 510 | 400 |
2011/06/07 | 515 | 520 | 515 | 519 | 2,200 |
2011/06/06 | 509 | 509 | 508 | 508 | 300 |
2011/06/03 | 509 | 509 | 509 | 509 | 100 |
2011/06/02 | 509 | 509 | 509 | 509 | 300 |
2011/06/01 | 507 | 517 | 507 | 517 | 600 |
2011/05/31 | 514 | 514 | 511 | 514 | 1,000 |
2011/05/30 | 510 | 514 | 510 | 514 | 2,200 |
2011/05/27 | 502 | 510 | 502 | 510 | 1,300 |
2011/05/26 | 501 | 504 | 500 | 502 | 700 |
2011/05/25 | 505 | 505 | 500 | 501 | 2,800 |
2011/05/24 | 505 | 505 | 501 | 505 | 1,400 |
2011/05/23 | 500 | 500 | 500 | 500 | 2,500 |
2011/05/20 | 498 | 500 | 498 | 500 | 1,400 |
2011/05/19 | 498 | 500 | 497 | 498 | 2,700 |
2011/05/18 | 500 | 500 | 498 | 498 | 1,600 |
2011/05/17 | 500 | 500 | 499 | 499 | 1,600 |
2011/05/16 | 510 | 510 | 500 | 500 | 2,000 |
2011/05/13 | 513 | 513 | 510 | 510 | 1,100 |
2011/05/12 | 504 | 513 | 504 | 513 | 1,200 |
2011/05/11 | 511 | 511 | 511 | 511 | 1,000 |
2011/05/10 | 501 | 502 | 501 | 501 | 2,600 |
2011/05/09 | 505 | 505 | 502 | 502 | 600 |
2011/05/06 | 509 | 510 | 505 | 505 | 300 |
2011/05/02 | 508 | 508 | 508 | 508 | 500 |
2011/04/28 | 507 | 508 | 507 | 508 | 2,600 |
2011/04/27 | 505 | 507 | 505 | 507 | 1,400 |
2011/04/26 | 504 | 504 | 501 | 502 | 500 |
2011/04/25 | 504 | 504 | 504 | 504 | 500 |
2011/04/22 | 500 | 504 | 500 | 504 | 300 |
2011/04/21 | 500 | 505 | 499 | 505 | 800 |
2011/04/20 | 499 | 504 | 499 | 504 | 1,300 |
2011/04/19 | 504 | 504 | 499 | 499 | 800 |
2011/04/18 | 501 | 503 | 500 | 503 | 400 |
2011/04/15 | 0 | 0 | 0 | 504 | 0 |
2011/04/14 | 499 | 504 | 499 | 504 | 400 |
2011/04/13 | 501 | 503 | 498 | 503 | 2,100 |
2011/04/12 | 501 | 501 | 500 | 501 | 400 |
2011/04/11 | 499 | 504 | 499 | 503 | 700 |
2011/04/08 | 499 | 505 | 496 | 505 | 1,700 |
2011/04/07 | 498 | 503 | 498 | 499 | 500 |
2011/04/06 | 499 | 500 | 499 | 499 | 1,400 |
2011/04/05 | 501 | 505 | 500 | 505 | 2,000 |
2011/04/04 | 502 | 505 | 501 | 501 | 500 |
2011/04/01 | 502 | 502 | 500 | 500 | 600 |
2011/03/31 | 505 | 507 | 500 | 505 | 900 |
2011/03/30 | 501 | 505 | 500 | 501 | 2,200 |
2011/03/29 | 500 | 505 | 495 | 505 | 6,200 |
2011/03/28 | 530 | 530 | 528 | 530 | 30,100 |
2011/03/25 | 530 | 530 | 529 | 530 | 5,400 |
2011/03/24 | 526 | 530 | 526 | 529 | 2,100 |
2011/03/23 | 525 | 530 | 525 | 525 | 1,900 |
2011/03/22 | 517 | 525 | 515 | 525 | 3,000 |
2011/03/18 | 511 | 514 | 511 | 514 | 3,400 |
2011/03/17 | 503 | 512 | 495 | 511 | 1,700 |
2011/03/16 | 487 | 510 | 487 | 503 | 4,300 |
2011/03/15 | 512 | 516 | 485 | 487 | 10,400 |
2011/03/14 | 510 | 518 | 491 | 510 | 11,100 |
2011/03/11 | 535 | 535 | 533 | 535 | 6,600 |
2011/03/10 | 535 | 535 | 533 | 533 | 4,100 |
2011/03/09 | 533 | 536 | 533 | 536 | 3,800 |
2011/03/08 | 535 | 535 | 510 | 532 | 11,500 |
2011/03/07 | 540 | 540 | 526 | 535 | 12,900 |
2011/03/04 | 540 | 540 | 535 | 535 | 4,200 |
2011/03/03 | 540 | 540 | 537 | 537 | 2,800 |
2011/03/02 | 539 | 540 | 538 | 540 | 1,400 |
2011/03/01 | 540 | 540 | 539 | 540 | 1,200 |
2011/02/28 | 539 | 540 | 539 | 540 | 4,400 |
2011/02/25 | 539 | 540 | 539 | 539 | 1,100 |
2011/02/24 | 537 | 540 | 534 | 537 | 3,200 |
2011/02/23 | 538 | 538 | 537 | 537 | 1,000 |
2011/02/22 | 540 | 540 | 539 | 539 | 700 |
2011/02/21 | 540 | 540 | 536 | 539 | 1,400 |
2011/02/18 | 540 | 540 | 539 | 540 | 1,200 |
2011/02/17 | 540 | 540 | 539 | 539 | 1,900 |
2011/02/16 | 540 | 540 | 539 | 540 | 2,100 |
2011/02/15 | 540 | 540 | 539 | 540 | 600 |
2011/02/14 | 540 | 540 | 540 | 540 | 4,500 |
2011/02/10 | 541 | 544 | 539 | 540 | 7,200 |
2011/02/09 | 540 | 541 | 539 | 541 | 1,100 |
2011/02/08 | 543 | 543 | 539 | 541 | 1,300 |
2011/02/07 | 539 | 543 | 539 | 543 | 600 |
2011/02/04 | 544 | 544 | 542 | 544 | 1,100 |
2011/02/03 | 543 | 544 | 540 | 544 | 900 |
2011/02/02 | 542 | 543 | 542 | 543 | 300 |
2011/02/01 | 540 | 540 | 539 | 539 | 400 |
2011/01/31 | 528 | 538 | 528 | 538 | 700 |
2011/01/28 | 534 | 534 | 525 | 528 | 5,700 |
2011/01/27 | 543 | 545 | 536 | 536 | 4,100 |
2011/01/26 | 542 | 542 | 539 | 539 | 1,500 |
2011/01/25 | 542 | 542 | 542 | 542 | 100 |
2011/01/24 | 542 | 542 | 542 | 542 | 300 |
2011/01/21 | 542 | 543 | 540 | 540 | 600 |
2011/01/20 | 541 | 541 | 541 | 541 | 200 |
2011/01/19 | 544 | 544 | 537 | 537 | 1,900 |
2011/01/18 | 545 | 545 | 541 | 541 | 1,700 |
2011/01/17 | 540 | 545 | 539 | 545 | 1,800 |
2011/01/14 | 541 | 543 | 541 | 541 | 1,100 |
2011/01/13 | 540 | 541 | 540 | 541 | 1,300 |
2011/01/12 | 537 | 540 | 537 | 540 | 1,100 |
2011/01/11 | 536 | 538 | 535 | 536 | 1,500 |
2011/01/07 | 539 | 539 | 535 | 535 | 200 |
2011/01/06 | 540 | 540 | 533 | 534 | 2,000 |
2011/01/05 | 530 | 540 | 530 | 540 | 1,400 |
2011/01/04 | 533 | 535 | 533 | 534 | 1,200 |