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 |
---|---|---|---|---|---|
2016/12/30 | 767 | 767 | 761 | 765 | 2,500 |
2016/12/29 | 763 | 767 | 763 | 767 | 2,000 |
2016/12/28 | 761 | 767 | 761 | 763 | 9,300 |
2016/12/27 | 757 | 761 | 756 | 761 | 4,000 |
2016/12/26 | 762 | 763 | 757 | 763 | 6,600 |
2016/12/22 | 762 | 763 | 761 | 763 | 2,600 |
2016/12/21 | 762 | 763 | 761 | 762 | 3,000 |
2016/12/20 | 763 | 763 | 760 | 761 | 1,700 |
2016/12/19 | 765 | 766 | 759 | 762 | 6,400 |
2016/12/16 | 762 | 765 | 759 | 764 | 4,200 |
2016/12/15 | 760 | 762 | 758 | 759 | 2,900 |
2016/12/14 | 760 | 762 | 758 | 758 | 3,500 |
2016/12/13 | 758 | 760 | 758 | 759 | 4,900 |
2016/12/12 | 758 | 760 | 758 | 758 | 3,200 |
2016/12/09 | 759 | 759 | 757 | 758 | 2,400 |
2016/12/08 | 758 | 759 | 755 | 759 | 2,600 |
2016/12/07 | 757 | 759 | 755 | 756 | 3,800 |
2016/12/06 | 756 | 758 | 754 | 754 | 2,800 |
2016/12/05 | 752 | 755 | 751 | 754 | 3,400 |
2016/12/02 | 751 | 752 | 751 | 752 | 1,100 |
2016/12/01 | 750 | 752 | 749 | 750 | 2,600 |
2016/11/30 | 749 | 750 | 748 | 748 | 2,200 |
2016/11/29 | 748 | 751 | 748 | 748 | 3,100 |
2016/11/28 | 742 | 752 | 742 | 748 | 5,200 |
2016/11/25 | 739 | 742 | 738 | 741 | 1,700 |
2016/11/24 | 740 | 743 | 736 | 736 | 8,600 |
2016/11/22 | 740 | 740 | 738 | 738 | 1,400 |
2016/11/21 | 739 | 739 | 738 | 738 | 1,800 |
2016/11/18 | 736 | 737 | 735 | 737 | 2,500 |
2016/11/17 | 734 | 737 | 734 | 737 | 2,500 |
2016/11/16 | 735 | 735 | 734 | 735 | 900 |
2016/11/15 | 732 | 735 | 732 | 735 | 1,500 |
2016/11/14 | 732 | 734 | 731 | 731 | 2,000 |
2016/11/11 | 730 | 735 | 727 | 732 | 4,100 |
2016/11/10 | 740 | 740 | 727 | 727 | 4,000 |
2016/11/09 | 736 | 738 | 726 | 726 | 5,200 |
2016/11/08 | 730 | 736 | 729 | 735 | 2,200 |
2016/11/07 | 733 | 733 | 728 | 729 | 1,600 |
2016/11/04 | 735 | 735 | 732 | 733 | 1,200 |
2016/11/02 | 733 | 735 | 730 | 735 | 2,700 |
2016/11/01 | 732 | 733 | 732 | 733 | 900 |
2016/10/31 | 730 | 731 | 727 | 731 | 2,700 |
2016/10/28 | 725 | 727 | 725 | 726 | 2,000 |
2016/10/27 | 727 | 727 | 725 | 725 | 1,000 |
2016/10/26 | 726 | 726 | 724 | 724 | 1,400 |
2016/10/25 | 722 | 727 | 722 | 725 | 2,400 |
2016/10/24 | 721 | 723 | 721 | 722 | 1,200 |
2016/10/21 | 721 | 723 | 718 | 721 | 2,200 |
2016/10/20 | 719 | 721 | 718 | 719 | 1,100 |
2016/10/19 | 719 | 720 | 716 | 720 | 1,500 |
2016/10/18 | 714 | 715 | 714 | 715 | 1,100 |
2016/10/17 | 714 | 719 | 714 | 714 | 900 |
2016/10/14 | 717 | 719 | 713 | 713 | 1,800 |
2016/10/13 | 713 | 716 | 713 | 716 | 600 |
2016/10/12 | 714 | 718 | 713 | 713 | 1,500 |
2016/10/11 | 711 | 717 | 711 | 714 | 2,300 |
2016/10/07 | 716 | 716 | 710 | 714 | 1,400 |
2016/10/06 | 709 | 712 | 709 | 710 | 1,100 |
2016/10/05 | 710 | 713 | 708 | 709 | 1,300 |
2016/10/04 | 708 | 711 | 708 | 710 | 1,600 |
2016/10/03 | 707 | 710 | 707 | 708 | 1,900 |
2016/09/30 | 709 | 710 | 707 | 707 | 1,200 |
2016/09/29 | 706 | 708 | 706 | 708 | 1,400 |
2016/09/28 | 711 | 711 | 706 | 710 | 4,800 |
2016/09/27 | 711 | 713 | 710 | 711 | 1,500 |
2016/09/26 | 711 | 712 | 710 | 711 | 1,500 |
2016/09/23 | 709 | 711 | 707 | 711 | 1,300 |
2016/09/21 | 706 | 709 | 705 | 707 | 800 |
2016/09/20 | 706 | 709 | 705 | 706 | 1,900 |
2016/09/16 | 707 | 708 | 705 | 705 | 1,800 |
2016/09/15 | 712 | 712 | 706 | 709 | 1,600 |
2016/09/14 | 710 | 712 | 709 | 710 | 1,600 |
2016/09/13 | 708 | 710 | 708 | 710 | 600 |
2016/09/12 | 707 | 709 | 707 | 708 | 1,400 |
2016/09/09 | 709 | 710 | 708 | 708 | 1,000 |
2016/09/08 | 709 | 710 | 708 | 709 | 500 |
2016/09/07 | 708 | 709 | 708 | 709 | 700 |
2016/09/06 | 710 | 713 | 707 | 708 | 1,700 |
2016/09/05 | 709 | 715 | 708 | 710 | 1,500 |
2016/09/02 | 710 | 711 | 706 | 706 | 1,100 |
2016/09/01 | 709 | 710 | 709 | 709 | 500 |
2016/08/31 | 708 | 708 | 706 | 707 | 700 |
2016/08/30 | 706 | 706 | 706 | 706 | 200 |
2016/08/29 | 704 | 710 | 704 | 705 | 1,900 |
2016/08/26 | 704 | 706 | 703 | 704 | 1,100 |
2016/08/25 | 703 | 704 | 703 | 704 | 600 |
2016/08/24 | 705 | 710 | 703 | 703 | 2,000 |
2016/08/23 | 702 | 704 | 702 | 703 | 1,600 |
2016/08/22 | 702 | 704 | 702 | 703 | 3,700 |
2016/08/19 | 703 | 707 | 703 | 703 | 2,000 |
2016/08/18 | 707 | 708 | 704 | 706 | 1,700 |
2016/08/17 | 708 | 708 | 707 | 708 | 1,100 |
2016/08/16 | 714 | 714 | 709 | 709 | 500 |
2016/08/15 | 710 | 710 | 708 | 708 | 700 |
2016/08/12 | 707 | 710 | 707 | 710 | 1,000 |
2016/08/10 | 705 | 709 | 705 | 707 | 700 |
2016/08/09 | 707 | 710 | 705 | 707 | 1,200 |
2016/08/08 | 713 | 713 | 703 | 707 | 2,700 |
2016/08/05 | 708 | 712 | 708 | 708 | 2,000 |
2016/08/04 | 708 | 710 | 708 | 708 | 500 |
2016/08/03 | 711 | 711 | 708 | 708 | 700 |
2016/08/02 | 711 | 712 | 711 | 712 | 500 |
2016/08/01 | 711 | 711 | 711 | 711 | 600 |
2016/07/29 | 717 | 718 | 711 | 718 | 6,400 |
2016/07/28 | 712 | 720 | 712 | 717 | 3,600 |
2016/07/27 | 710 | 711 | 708 | 711 | 600 |
2016/07/26 | 709 | 710 | 705 | 710 | 1,600 |
2016/07/25 | 711 | 713 | 705 | 711 | 3,600 |
2016/07/22 | 707 | 707 | 705 | 706 | 1,200 |
2016/07/21 | 712 | 712 | 704 | 707 | 2,100 |
2016/07/20 | 704 | 712 | 704 | 707 | 4,200 |
2016/07/19 | 702 | 715 | 701 | 715 | 7,700 |
2016/07/15 | 714 | 718 | 712 | 712 | 700 |
2016/07/14 | 715 | 715 | 713 | 713 | 1,800 |
2016/07/13 | 720 | 720 | 715 | 719 | 1,600 |
2016/07/12 | 720 | 721 | 718 | 720 | 1,800 |
2016/07/11 | 723 | 723 | 720 | 721 | 3,500 |
2016/07/08 | 720 | 724 | 719 | 724 | 1,900 |
2016/07/07 | 724 | 724 | 716 | 719 | 1,600 |
2016/07/06 | 717 | 721 | 712 | 721 | 1,300 |
2016/07/05 | 716 | 721 | 713 | 713 | 1,500 |
2016/07/04 | 712 | 719 | 712 | 714 | 700 |
2016/07/01 | 716 | 718 | 712 | 712 | 600 |
2016/06/30 | 715 | 716 | 708 | 716 | 1,100 |
2016/06/29 | 710 | 715 | 710 | 715 | 700 |
2016/06/28 | 703 | 709 | 701 | 708 | 4,200 |
2016/06/27 | 700 | 718 | 700 | 718 | 3,500 |
2016/06/24 | 712 | 719 | 702 | 703 | 5,900 |
2016/06/23 | 710 | 719 | 710 | 712 | 2,100 |
2016/06/22 | 713 | 713 | 712 | 712 | 1,900 |
2016/06/21 | 712 | 713 | 712 | 713 | 900 |
2016/06/20 | 712 | 715 | 712 | 712 | 800 |
2016/06/17 | 715 | 718 | 712 | 712 | 1,500 |
2016/06/16 | 717 | 720 | 714 | 714 | 1,000 |
2016/06/15 | 718 | 721 | 715 | 717 | 4,000 |
2016/06/14 | 721 | 723 | 718 | 718 | 3,200 |
2016/06/13 | 723 | 723 | 720 | 720 | 4,000 |
2016/06/10 | 723 | 723 | 722 | 723 | 800 |
2016/06/09 | 724 | 724 | 723 | 723 | 1,000 |
2016/06/08 | 725 | 730 | 723 | 724 | 2,100 |
2016/06/07 | 724 | 726 | 724 | 726 | 700 |
2016/06/06 | 725 | 727 | 724 | 724 | 600 |
2016/06/03 | 727 | 728 | 723 | 725 | 900 |
2016/06/02 | 724 | 727 | 723 | 723 | 1,000 |
2016/06/01 | 724 | 725 | 724 | 724 | 900 |
2016/05/31 | 725 | 725 | 724 | 724 | 1,000 |
2016/05/30 | 728 | 728 | 725 | 725 | 2,600 |
2016/05/27 | 726 | 729 | 724 | 729 | 1,600 |
2016/05/26 | 726 | 726 | 723 | 723 | 400 |
2016/05/25 | 724 | 725 | 722 | 723 | 1,000 |
2016/05/24 | 722 | 724 | 721 | 724 | 1,600 |
2016/05/23 | 721 | 722 | 721 | 722 | 1,200 |
2016/05/20 | 722 | 724 | 721 | 723 | 2,200 |
2016/05/19 | 722 | 726 | 722 | 726 | 1,100 |
2016/05/18 | 723 | 726 | 722 | 724 | 800 |
2016/05/17 | 722 | 727 | 722 | 727 | 500 |
2016/05/16 | 723 | 724 | 722 | 722 | 2,100 |
2016/05/13 | 729 | 729 | 723 | 724 | 3,500 |
2016/05/12 | 729 | 729 | 726 | 729 | 700 |
2016/05/11 | 730 | 730 | 726 | 729 | 2,200 |
2016/05/10 | 728 | 732 | 728 | 732 | 700 |
2016/05/09 | 728 | 730 | 728 | 728 | 1,800 |
2016/05/06 | 728 | 733 | 728 | 728 | 1,600 |
2016/05/02 | 728 | 728 | 726 | 728 | 1,500 |
2016/04/28 | 731 | 734 | 728 | 728 | 3,000 |
2016/04/27 | 732 | 735 | 730 | 735 | 1,800 |
2016/04/26 | 729 | 733 | 729 | 733 | 800 |
2016/04/25 | 730 | 732 | 729 | 729 | 2,000 |
2016/04/22 | 728 | 730 | 726 | 729 | 2,300 |
2016/04/21 | 729 | 731 | 727 | 728 | 1,000 |
2016/04/20 | 729 | 730 | 726 | 729 | 2,200 |
2016/04/19 | 727 | 730 | 727 | 729 | 800 |
2016/04/18 | 730 | 730 | 725 | 730 | 1,700 |
2016/04/15 | 728 | 730 | 726 | 730 | 1,100 |
2016/04/14 | 726 | 730 | 726 | 728 | 2,300 |
2016/04/13 | 724 | 732 | 724 | 726 | 3,100 |
2016/04/12 | 726 | 726 | 722 | 724 | 1,300 |
2016/04/11 | 722 | 724 | 721 | 724 | 1,600 |
2016/04/08 | 723 | 724 | 721 | 722 | 3,100 |
2016/04/07 | 726 | 728 | 723 | 724 | 3,100 |
2016/04/06 | 728 | 730 | 727 | 727 | 1,300 |
2016/04/05 | 730 | 730 | 723 | 727 | 2,300 |
2016/04/04 | 726 | 731 | 726 | 730 | 2,300 |
2016/04/01 | 735 | 735 | 723 | 723 | 4,800 |
2016/03/31 | 739 | 739 | 734 | 735 | 2,400 |
2016/03/30 | 731 | 735 | 731 | 732 | 4,300 |
2016/03/29 | 733 | 737 | 727 | 729 | 24,700 |
2016/03/28 | 757 | 762 | 757 | 761 | 65,800 |
2016/03/25 | 756 | 761 | 756 | 757 | 9,600 |
2016/03/24 | 759 | 759 | 755 | 758 | 4,800 |
2016/03/23 | 755 | 757 | 752 | 757 | 3,700 |
2016/03/22 | 756 | 758 | 752 | 755 | 7,800 |
2016/03/18 | 760 | 760 | 753 | 759 | 5,300 |
2016/03/17 | 763 | 763 | 758 | 760 | 2,100 |
2016/03/16 | 761 | 763 | 760 | 760 | 4,100 |
2016/03/15 | 763 | 763 | 755 | 760 | 4,000 |
2016/03/14 | 761 | 764 | 759 | 759 | 8,600 |
2016/03/11 | 757 | 761 | 757 | 761 | 2,400 |
2016/03/10 | 757 | 761 | 756 | 757 | 3,300 |
2016/03/09 | 759 | 760 | 757 | 760 | 1,700 |
2016/03/08 | 761 | 763 | 758 | 759 | 3,200 |
2016/03/07 | 760 | 762 | 758 | 761 | 5,000 |
2016/03/04 | 760 | 760 | 756 | 757 | 2,300 |
2016/03/03 | 755 | 759 | 755 | 758 | 2,200 |
2016/03/02 | 755 | 757 | 754 | 755 | 2,200 |
2016/03/01 | 754 | 754 | 750 | 751 | 1,500 |
2016/02/29 | 750 | 755 | 750 | 750 | 2,700 |
2016/02/26 | 747 | 750 | 747 | 750 | 800 |
2016/02/25 | 747 | 755 | 746 | 747 | 3,400 |
2016/02/24 | 752 | 753 | 747 | 749 | 2,200 |
2016/02/23 | 756 | 756 | 749 | 754 | 1,800 |
2016/02/22 | 750 | 758 | 746 | 753 | 2,400 |
2016/02/19 | 746 | 750 | 744 | 750 | 1,200 |
2016/02/18 | 739 | 744 | 739 | 744 | 1,800 |
2016/02/17 | 741 | 741 | 739 | 739 | 900 |
2016/02/16 | 740 | 744 | 740 | 740 | 2,700 |
2016/02/15 | 735 | 750 | 730 | 744 | 4,800 |
2016/02/12 | 733 | 734 | 718 | 728 | 10,300 |
2016/02/10 | 750 | 755 | 739 | 743 | 6,300 |
2016/02/09 | 750 | 757 | 748 | 750 | 2,000 |
2016/02/08 | 750 | 760 | 745 | 758 | 3,400 |
2016/02/05 | 752 | 754 | 745 | 754 | 2,200 |
2016/02/04 | 753 | 755 | 750 | 754 | 2,900 |
2016/02/03 | 760 | 760 | 754 | 755 | 2,100 |
2016/02/02 | 756 | 765 | 755 | 765 | 2,800 |
2016/02/01 | 757 | 758 | 755 | 755 | 2,100 |
2016/01/29 | 750 | 755 | 750 | 751 | 2,900 |
2016/01/28 | 745 | 749 | 745 | 749 | 1,400 |
2016/01/27 | 749 | 749 | 745 | 745 | 1,300 |
2016/01/26 | 747 | 747 | 740 | 740 | 1,900 |
2016/01/25 | 740 | 746 | 740 | 746 | 3,700 |
2016/01/22 | 732 | 740 | 732 | 738 | 4,800 |
2016/01/21 | 736 | 739 | 734 | 734 | 4,900 |
2016/01/20 | 744 | 744 | 737 | 738 | 2,200 |
2016/01/19 | 740 | 744 | 739 | 744 | 900 |
2016/01/18 | 741 | 744 | 737 | 744 | 4,900 |
2016/01/15 | 748 | 749 | 743 | 743 | 3,400 |
2016/01/14 | 750 | 750 | 742 | 747 | 3,500 |
2016/01/13 | 743 | 752 | 743 | 750 | 1,500 |
2016/01/12 | 750 | 750 | 742 | 742 | 3,700 |
2016/01/08 | 751 | 753 | 750 | 752 | 2,800 |
2016/01/07 | 753 | 754 | 751 | 753 | 2,800 |
2016/01/06 | 752 | 753 | 751 | 753 | 1,600 |
2016/01/05 | 748 | 753 | 748 | 752 | 2,200 |
2016/01/04 | 753 | 753 | 746 | 750 | 6,500 |