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 |
---|---|---|---|---|---|
2015/12/30 | 750 | 753 | 749 | 753 | 2,700 |
2015/12/29 | 747 | 749 | 746 | 749 | 1,200 |
2015/12/28 | 745 | 746 | 745 | 746 | 4,500 |
2015/12/25 | 738 | 745 | 737 | 745 | 2,500 |
2015/12/24 | 745 | 745 | 738 | 738 | 5,600 |
2015/12/22 | 745 | 748 | 743 | 743 | 1,700 |
2015/12/21 | 744 | 745 | 743 | 745 | 2,700 |
2015/12/18 | 742 | 746 | 740 | 745 | 1,700 |
2015/12/17 | 743 | 747 | 739 | 745 | 2,900 |
2015/12/16 | 738 | 739 | 738 | 739 | 900 |
2015/12/15 | 739 | 740 | 738 | 738 | 900 |
2015/12/14 | 737 | 738 | 735 | 738 | 5,400 |
2015/12/11 | 738 | 742 | 738 | 739 | 5,100 |
2015/12/10 | 739 | 739 | 737 | 738 | 1,800 |
2015/12/09 | 738 | 739 | 735 | 739 | 2,400 |
2015/12/08 | 737 | 737 | 736 | 737 | 2,300 |
2015/12/07 | 737 | 737 | 735 | 737 | 5,200 |
2015/12/04 | 736 | 737 | 735 | 737 | 2,700 |
2015/12/03 | 739 | 739 | 736 | 737 | 3,400 |
2015/12/02 | 737 | 737 | 736 | 737 | 2,000 |
2015/12/01 | 743 | 743 | 735 | 737 | 2,900 |
2015/11/30 | 737 | 737 | 734 | 737 | 5,600 |
2015/11/27 | 738 | 738 | 735 | 737 | 4,800 |
2015/11/26 | 747 | 749 | 730 | 738 | 13,500 |
2015/11/25 | 747 | 748 | 744 | 746 | 3,200 |
2015/11/24 | 750 | 750 | 745 | 746 | 3,900 |
2015/11/20 | 742 | 750 | 741 | 750 | 4,400 |
2015/11/19 | 744 | 745 | 741 | 745 | 4,000 |
2015/11/18 | 743 | 744 | 741 | 744 | 2,100 |
2015/11/17 | 748 | 748 | 742 | 744 | 1,900 |
2015/11/16 | 749 | 749 | 737 | 747 | 2,900 |
2015/11/13 | 750 | 750 | 720 | 750 | 12,600 |
2015/11/12 | 751 | 751 | 748 | 750 | 1,700 |
2015/11/11 | 751 | 751 | 748 | 750 | 2,100 |
2015/11/10 | 753 | 753 | 751 | 751 | 1,400 |
2015/11/09 | 746 | 755 | 743 | 751 | 6,600 |
2015/11/06 | 750 | 755 | 746 | 755 | 4,300 |
2015/11/05 | 744 | 749 | 743 | 749 | 1,900 |
2015/11/04 | 747 | 748 | 743 | 745 | 2,000 |
2015/11/02 | 747 | 748 | 745 | 747 | 2,200 |
2015/10/30 | 745 | 746 | 745 | 745 | 1,200 |
2015/10/29 | 742 | 747 | 742 | 744 | 700 |
2015/10/28 | 745 | 745 | 741 | 741 | 2,400 |
2015/10/27 | 744 | 745 | 741 | 745 | 2,100 |
2015/10/26 | 741 | 745 | 739 | 743 | 1,700 |
2015/10/23 | 742 | 745 | 741 | 742 | 2,300 |
2015/10/22 | 740 | 742 | 737 | 738 | 1,000 |
2015/10/21 | 737 | 737 | 734 | 736 | 900 |
2015/10/20 | 736 | 740 | 732 | 733 | 2,100 |
2015/10/19 | 733 | 735 | 732 | 732 | 3,000 |
2015/10/16 | 741 | 741 | 735 | 737 | 3,300 |
2015/10/15 | 738 | 739 | 736 | 739 | 1,000 |
2015/10/14 | 740 | 740 | 738 | 738 | 900 |
2015/10/13 | 740 | 742 | 739 | 740 | 2,100 |
2015/10/09 | 741 | 743 | 739 | 740 | 800 |
2015/10/08 | 743 | 743 | 736 | 736 | 1,900 |
2015/10/07 | 743 | 746 | 743 | 743 | 1,100 |
2015/10/06 | 740 | 743 | 740 | 743 | 1,600 |
2015/10/05 | 737 | 740 | 737 | 740 | 1,200 |
2015/10/02 | 730 | 738 | 729 | 737 | 2,400 |
2015/10/01 | 732 | 740 | 725 | 740 | 2,700 |
2015/09/30 | 746 | 746 | 732 | 732 | 1,700 |
2015/09/29 | 738 | 739 | 736 | 736 | 1,200 |
2015/09/28 | 737 | 758 | 737 | 746 | 4,500 |
2015/09/25 | 741 | 754 | 741 | 742 | 5,500 |
2015/09/24 | 759 | 759 | 750 | 750 | 3,100 |
2015/09/18 | 752 | 752 | 745 | 752 | 2,100 |
2015/09/17 | 750 | 753 | 747 | 748 | 1,200 |
2015/09/16 | 752 | 752 | 750 | 750 | 2,500 |
2015/09/15 | 757 | 757 | 752 | 753 | 1,800 |
2015/09/14 | 750 | 757 | 750 | 757 | 1,500 |
2015/09/11 | 751 | 755 | 750 | 755 | 2,100 |
2015/09/10 | 740 | 752 | 740 | 750 | 1,400 |
2015/09/09 | 738 | 750 | 738 | 750 | 2,700 |
2015/09/08 | 728 | 740 | 728 | 732 | 2,000 |
2015/09/07 | 717 | 737 | 716 | 737 | 3,100 |
2015/09/04 | 728 | 730 | 715 | 717 | 2,600 |
2015/09/03 | 722 | 736 | 705 | 715 | 7,000 |
2015/09/02 | 710 | 736 | 703 | 736 | 3,300 |
2015/09/01 | 741 | 747 | 738 | 738 | 1,600 |
2015/08/31 | 751 | 753 | 746 | 746 | 2,100 |
2015/08/28 | 750 | 764 | 743 | 753 | 5,600 |
2015/08/27 | 735 | 760 | 735 | 750 | 4,500 |
2015/08/26 | 728 | 735 | 699 | 735 | 7,700 |
2015/08/25 | 700 | 730 | 685 | 713 | 11,900 |
2015/08/24 | 715 | 737 | 710 | 717 | 10,000 |
2015/08/21 | 740 | 740 | 730 | 739 | 7,100 |
2015/08/20 | 751 | 755 | 741 | 742 | 6,600 |
2015/08/19 | 753 | 756 | 751 | 751 | 1,500 |
2015/08/18 | 758 | 758 | 752 | 753 | 1,800 |
2015/08/17 | 755 | 758 | 755 | 757 | 1,500 |
2015/08/14 | 758 | 759 | 754 | 755 | 1,300 |
2015/08/13 | 752 | 758 | 751 | 758 | 2,700 |
2015/08/12 | 754 | 756 | 752 | 752 | 2,600 |
2015/08/11 | 759 | 763 | 757 | 758 | 7,700 |
2015/08/10 | 770 | 775 | 757 | 760 | 13,900 |
2015/08/07 | 746 | 751 | 742 | 742 | 3,500 |
2015/08/06 | 751 | 753 | 750 | 750 | 1,200 |
2015/08/05 | 750 | 754 | 749 | 751 | 2,300 |
2015/08/04 | 750 | 753 | 750 | 750 | 1,600 |
2015/08/03 | 755 | 755 | 750 | 750 | 2,200 |
2015/07/31 | 754 | 754 | 750 | 754 | 2,900 |
2015/07/30 | 750 | 752 | 747 | 747 | 1,500 |
2015/07/29 | 746 | 746 | 746 | 746 | 600 |
2015/07/28 | 751 | 751 | 746 | 747 | 2,300 |
2015/07/27 | 747 | 751 | 745 | 751 | 2,100 |
2015/07/24 | 744 | 747 | 744 | 747 | 2,100 |
2015/07/23 | 746 | 747 | 744 | 744 | 2,100 |
2015/07/22 | 746 | 746 | 744 | 744 | 1,200 |
2015/07/21 | 745 | 746 | 740 | 746 | 1,800 |
2015/07/17 | 747 | 747 | 742 | 745 | 1,600 |
2015/07/16 | 743 | 748 | 743 | 747 | 1,800 |
2015/07/15 | 738 | 748 | 736 | 748 | 7,900 |
2015/07/14 | 737 | 739 | 735 | 739 | 3,400 |
2015/07/13 | 733 | 735 | 733 | 735 | 2,700 |
2015/07/10 | 732 | 736 | 728 | 733 | 2,200 |
2015/07/09 | 730 | 737 | 725 | 732 | 7,900 |
2015/07/08 | 736 | 737 | 733 | 733 | 2,300 |
2015/07/07 | 735 | 737 | 732 | 737 | 1,800 |
2015/07/06 | 733 | 736 | 732 | 732 | 2,600 |
2015/07/03 | 734 | 735 | 734 | 734 | 800 |
2015/07/02 | 731 | 734 | 731 | 734 | 1,200 |
2015/07/01 | 730 | 736 | 729 | 736 | 1,700 |
2015/06/30 | 730 | 734 | 728 | 728 | 3,200 |
2015/06/29 | 735 | 736 | 733 | 736 | 8,400 |
2015/06/26 | 732 | 735 | 732 | 735 | 1,400 |
2015/06/25 | 733 | 735 | 725 | 735 | 4,900 |
2015/06/24 | 730 | 733 | 730 | 733 | 1,100 |
2015/06/23 | 733 | 733 | 730 | 730 | 1,300 |
2015/06/22 | 732 | 733 | 730 | 731 | 1,100 |
2015/06/19 | 730 | 734 | 730 | 730 | 1,100 |
2015/06/18 | 734 | 734 | 728 | 728 | 1,200 |
2015/06/17 | 727 | 734 | 727 | 734 | 600 |
2015/06/16 | 733 | 735 | 727 | 727 | 4,800 |
2015/06/15 | 730 | 734 | 730 | 733 | 2,600 |
2015/06/12 | 730 | 731 | 730 | 730 | 700 |
2015/06/11 | 731 | 734 | 728 | 730 | 2,800 |
2015/06/10 | 731 | 735 | 731 | 732 | 2,600 |
2015/06/09 | 730 | 734 | 730 | 731 | 1,700 |
2015/06/08 | 734 | 734 | 730 | 730 | 2,800 |
2015/06/05 | 730 | 734 | 730 | 734 | 1,800 |
2015/06/04 | 729 | 733 | 728 | 733 | 900 |
2015/06/03 | 730 | 733 | 728 | 728 | 2,200 |
2015/06/02 | 726 | 729 | 726 | 729 | 400 |
2015/06/01 | 726 | 728 | 726 | 726 | 900 |
2015/05/29 | 727 | 728 | 727 | 727 | 1,700 |
2015/05/28 | 727 | 727 | 727 | 727 | 1,000 |
2015/05/27 | 725 | 727 | 725 | 727 | 2,400 |
2015/05/26 | 726 | 727 | 726 | 726 | 900 |
2015/05/25 | 726 | 728 | 725 | 726 | 1,400 |
2015/05/22 | 726 | 730 | 725 | 725 | 2,300 |
2015/05/21 | 728 | 728 | 725 | 726 | 1,300 |
2015/05/20 | 726 | 726 | 725 | 725 | 1,200 |
2015/05/19 | 730 | 731 | 725 | 726 | 2,200 |
2015/05/18 | 728 | 730 | 727 | 730 | 1,200 |
2015/05/15 | 728 | 729 | 726 | 728 | 700 |
2015/05/14 | 726 | 727 | 726 | 726 | 1,500 |
2015/05/13 | 727 | 729 | 726 | 728 | 2,000 |
2015/05/12 | 726 | 729 | 725 | 727 | 1,400 |
2015/05/11 | 725 | 730 | 725 | 727 | 2,900 |
2015/05/08 | 725 | 725 | 720 | 725 | 5,200 |
2015/05/07 | 730 | 730 | 725 | 725 | 2,100 |
2015/05/01 | 730 | 730 | 725 | 730 | 2,900 |
2015/04/30 | 734 | 734 | 729 | 730 | 5,200 |
2015/04/28 | 729 | 734 | 729 | 734 | 2,200 |
2015/04/27 | 728 | 729 | 728 | 729 | 1,400 |
2015/04/24 | 730 | 730 | 728 | 729 | 2,400 |
2015/04/23 | 730 | 730 | 728 | 729 | 1,500 |
2015/04/22 | 733 | 735 | 730 | 730 | 2,400 |
2015/04/21 | 731 | 733 | 729 | 733 | 3,900 |
2015/04/20 | 734 | 736 | 732 | 732 | 2,000 |
2015/04/17 | 736 | 736 | 734 | 735 | 1,400 |
2015/04/16 | 736 | 736 | 736 | 736 | 600 |
2015/04/15 | 731 | 737 | 731 | 736 | 1,500 |
2015/04/14 | 735 | 735 | 730 | 731 | 2,000 |
2015/04/13 | 730 | 732 | 730 | 732 | 3,100 |
2015/04/10 | 735 | 737 | 730 | 730 | 3,800 |
2015/04/09 | 734 | 735 | 731 | 735 | 3,200 |
2015/04/08 | 733 | 734 | 731 | 734 | 2,200 |
2015/04/07 | 733 | 733 | 730 | 733 | 1,700 |
2015/04/06 | 722 | 730 | 722 | 727 | 2,300 |
2015/04/03 | 716 | 740 | 716 | 721 | 4,500 |
2015/04/02 | 713 | 718 | 712 | 718 | 2,200 |
2015/04/01 | 716 | 716 | 710 | 713 | 4,200 |
2015/03/31 | 726 | 727 | 716 | 716 | 11,400 |
2015/03/30 | 738 | 738 | 720 | 726 | 11,800 |
2015/03/27 | 730 | 752 | 730 | 738 | 34,100 |
2015/03/26 | 766 | 766 | 761 | 762 | 71,500 |
2015/03/25 | 769 | 770 | 768 | 769 | 11,100 |
2015/03/24 | 770 | 770 | 767 | 769 | 7,000 |
2015/03/23 | 767 | 770 | 765 | 770 | 11,400 |
2015/03/20 | 768 | 770 | 765 | 767 | 7,900 |
2015/03/19 | 765 | 768 | 765 | 768 | 6,700 |
2015/03/18 | 764 | 766 | 762 | 765 | 6,100 |
2015/03/17 | 764 | 765 | 762 | 764 | 4,200 |
2015/03/16 | 760 | 764 | 760 | 764 | 6,000 |
2015/03/13 | 760 | 762 | 755 | 758 | 7,400 |
2015/03/12 | 756 | 765 | 756 | 762 | 6,700 |
2015/03/11 | 754 | 755 | 753 | 755 | 4,500 |
2015/03/10 | 751 | 754 | 750 | 754 | 5,900 |
2015/03/09 | 750 | 751 | 749 | 749 | 8,700 |
2015/03/06 | 749 | 752 | 747 | 750 | 10,200 |
2015/03/05 | 750 | 751 | 749 | 750 | 5,300 |
2015/03/04 | 749 | 750 | 748 | 750 | 7,900 |
2015/03/03 | 752 | 752 | 749 | 750 | 6,100 |
2015/03/02 | 752 | 753 | 749 | 751 | 13,500 |
2015/02/27 | 752 | 755 | 749 | 749 | 10,600 |
2015/02/26 | 749 | 753 | 749 | 752 | 6,600 |
2015/02/25 | 745 | 749 | 744 | 746 | 7,900 |
2015/02/24 | 737 | 743 | 737 | 743 | 8,300 |
2015/02/23 | 733 | 738 | 733 | 735 | 16,100 |
2015/02/20 | 731 | 732 | 731 | 731 | 15,200 |
2015/02/19 | 735 | 739 | 730 | 730 | 97,100 |
2015/02/18 | 744 | 746 | 730 | 730 | 32,800 |
2015/02/17 | 730 | 745 | 728 | 740 | 15,200 |
2015/02/16 | 736 | 736 | 730 | 731 | 17,100 |
2015/02/13 | 749 | 754 | 734 | 740 | 24,700 |
2015/02/12 | 762 | 771 | 758 | 762 | 8,500 |
2015/02/10 | 757 | 760 | 755 | 758 | 2,700 |
2015/02/09 | 754 | 759 | 749 | 750 | 2,600 |
2015/02/06 | 755 | 755 | 747 | 748 | 6,400 |
2015/02/05 | 759 | 760 | 752 | 760 | 3,900 |
2015/02/04 | 765 | 769 | 750 | 751 | 7,000 |
2015/02/03 | 765 | 769 | 764 | 765 | 4,300 |
2015/02/02 | 764 | 765 | 762 | 765 | 3,700 |
2015/01/30 | 760 | 765 | 757 | 757 | 8,300 |
2015/01/29 | 753 | 759 | 751 | 758 | 6,600 |
2015/01/28 | 750 | 753 | 750 | 753 | 5,000 |
2015/01/27 | 750 | 750 | 748 | 750 | 3,300 |
2015/01/26 | 740 | 749 | 740 | 749 | 2,800 |
2015/01/23 | 738 | 739 | 735 | 739 | 1,000 |
2015/01/22 | 742 | 743 | 733 | 733 | 2,700 |
2015/01/21 | 740 | 742 | 730 | 742 | 2,700 |
2015/01/20 | 733 | 741 | 730 | 740 | 3,000 |
2015/01/19 | 739 | 739 | 729 | 733 | 3,700 |
2015/01/16 | 735 | 735 | 730 | 732 | 5,200 |
2015/01/15 | 745 | 745 | 735 | 736 | 5,600 |
2015/01/14 | 745 | 747 | 745 | 746 | 5,300 |
2015/01/13 | 748 | 750 | 745 | 745 | 4,400 |
2015/01/09 | 751 | 752 | 738 | 749 | 4,300 |
2015/01/08 | 749 | 750 | 743 | 750 | 5,000 |
2015/01/07 | 729 | 740 | 728 | 738 | 6,900 |
2015/01/06 | 734 | 738 | 716 | 725 | 11,100 |
2015/01/05 | 721 | 734 | 721 | 734 | 6,300 |