日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 1,233 1,239 1,216 1,233 3,300
2017/12/28 1,244 1,247 1,221 1,242 11,500
2017/12/27 1,247 1,247 1,232 1,244 6,300
2017/12/26 1,233 1,239 1,224 1,239 6,000
2017/12/25 1,195 1,228 1,195 1,227 8,900
2017/12/22 1,186 1,200 1,181 1,188 6,400
2017/12/21 1,193 1,197 1,185 1,186 4,800
2017/12/20 1,176 1,200 1,176 1,185 5,300
2017/12/19 1,206 1,211 1,190 1,191 8,000
2017/12/18 1,224 1,224 1,203 1,205 12,700
2017/12/15 1,259 1,264 1,234 1,239 9,600
2017/12/14 1,246 1,255 1,246 1,255 1,400
2017/12/13 1,252 1,271 1,240 1,245 14,700
2017/12/12 1,234 1,252 1,234 1,252 6,200
2017/12/11 1,214 1,231 1,214 1,231 7,000
2017/12/08 1,201 1,220 1,201 1,214 6,700
2017/12/07 1,220 1,220 1,190 1,190 4,500
2017/12/06 1,186 1,206 1,186 1,200 2,900
2017/12/05 1,222 1,222 1,193 1,198 6,000
2017/12/04 1,222 1,223 1,211 1,213 3,600
2017/12/01 1,200 1,224 1,192 1,221 5,800
2017/11/30 1,222 1,229 1,151 1,200 24,700
2017/11/29 1,248 1,259 1,235 1,235 13,700
2017/11/28 1,263 1,263 1,247 1,253 6,400
2017/11/27 1,246 1,281 1,246 1,266 12,600
2017/11/24 1,248 1,258 1,235 1,239 9,700
2017/11/22 1,260 1,282 1,247 1,248 9,100
2017/11/21 1,236 1,296 1,221 1,247 46,000
2017/11/20 1,203 1,230 1,201 1,229 23,600
2017/11/17 1,209 1,211 1,164 1,192 19,900
2017/11/16 1,170 1,210 1,150 1,208 27,400
2017/11/15 1,178 1,222 1,127 1,170 55,300
2017/11/14 1,213 1,219 1,176 1,195 16,900
2017/11/13 1,195 1,240 1,173 1,220 49,800
2017/11/10 1,085 1,241 1,080 1,208 45,500
2017/11/09 1,081 1,093 1,076 1,092 10,900
2017/11/08 1,095 1,105 1,070 1,088 54,000
2017/11/07 1,042 1,052 1,021 1,035 24,200
2017/11/06 1,050 1,055 1,040 1,046 8,900
2017/11/02 1,060 1,064 1,035 1,055 9,200
2017/11/01 1,052 1,060 1,052 1,060 3,700
2017/10/31 1,065 1,065 1,050 1,050 8,100
2017/10/30 1,056 1,065 1,050 1,065 10,400
2017/10/27 1,035 1,056 1,035 1,056 4,400
2017/10/26 1,044 1,050 1,031 1,032 9,200
2017/10/25 1,067 1,067 1,044 1,050 9,400
2017/10/24 1,065 1,067 1,057 1,067 2,000
2017/10/23 1,069 1,080 1,057 1,065 6,700
2017/10/20 1,043 1,070 1,042 1,070 6,400
2017/10/19 1,044 1,065 1,043 1,051 19,800
2017/10/18 1,108 1,110 1,025 1,033 49,400
2017/10/17 1,113 1,127 1,098 1,117 18,500
2017/10/16 1,085 1,109 1,082 1,108 20,000
2017/10/13 1,074 1,078 1,064 1,078 7,600
2017/10/12 1,054 1,066 1,046 1,066 7,000
2017/10/11 1,043 1,048 1,041 1,043 2,900
2017/10/10 1,043 1,051 1,038 1,039 8,400
2017/10/06 1,042 1,045 1,034 1,038 3,100
2017/10/05 1,045 1,050 1,031 1,041 4,600
2017/10/04 1,050 1,060 1,043 1,050 14,400
2017/10/03 1,013 1,041 1,006 1,041 19,100
2017/10/02 1,011 1,012 1,000 1,012 7,600
2017/09/29 999 1,000 997 1,000 1,700
2017/09/28 1,005 1,005 1,000 1,000 2,600
2017/09/27 1,000 1,009 995 1,004 3,900
2017/09/26 1,004 1,008 1,000 1,000 2,900
2017/09/25 1,005 1,009 1,005 1,007 2,000
2017/09/22 1,010 1,010 1,003 1,008 1,400
2017/09/21 1,012 1,019 1,009 1,015 5,100
2017/09/20 1,010 1,017 1,004 1,017 8,700
2017/09/19 997 1,012 992 1,012 8,400
2017/09/15 995 995 965 988 14,600
2017/09/14 1,001 1,001 989 990 3,900
2017/09/13 1,004 1,004 1,000 1,001 1,700
2017/09/12 1,002 1,003 995 1,000 1,900
2017/09/11 991 1,010 991 1,006 8,700
2017/09/08 990 1,000 983 996 3,100
2017/09/07 990 990 980 980 2,300
2017/09/06 958 998 956 997 5,000
2017/09/05 1,002 1,002 974 977 5,500
2017/09/04 1,002 1,006 990 998 4,600
2017/09/01 1,003 1,007 995 1,007 4,200
2017/08/31 985 1,014 985 1,009 11,600
2017/08/30 996 998 984 984 5,000
2017/08/29 982 995 975 990 6,500
2017/08/28 970 985 969 982 6,300
2017/08/25 962 970 958 969 1,800
2017/08/24 955 961 955 961 2,500
2017/08/23 960 966 959 964 1,500
2017/08/22 956 963 956 956 1,500
2017/08/21 965 965 955 956 2,000
2017/08/18 969 974 966 966 3,000
2017/08/17 967 974 965 968 2,000
2017/08/16 977 977 970 970 2,600
2017/08/15 950 977 950 968 13,400
2017/08/14 935 949 930 942 8,400
2017/08/10 976 976 957 961 8,800
2017/08/09 979 979 960 976 3,400
2017/08/08 986 989 960 973 9,700
2017/08/07 980 1,006 971 990 40,300
2017/08/04 933 940 931 935 5,600
2017/08/03 928 933 928 933 3,200
2017/08/02 925 927 923 927 1,000
2017/08/01 924 924 914 920 2,700
2017/07/31 930 930 922 922 1,500
2017/07/28 930 931 924 930 10,800
2017/07/27 921 938 921 930 6,600
2017/07/26 921 923 915 921 2,500
2017/07/25 915 915 913 915 900
2017/07/24 920 920 911 915 1,900
2017/07/21 925 926 918 919 3,200
2017/07/20 924 926 921 925 1,200
2017/07/19 922 929 921 922 2,500
2017/07/18 922 922 920 922 1,000
2017/07/14 923 926 922 922 2,100
2017/07/13 923 927 923 923 1,800
2017/07/12 925 926 921 923 2,900
2017/07/11 915 925 915 925 4,700
2017/07/10 923 923 914 914 3,100
2017/07/07 917 925 914 916 2,400
2017/07/06 919 925 917 917 2,300
2017/07/05 920 920 910 913 4,200
2017/07/04 894 968 894 908 16,800
2017/07/03 894 895 892 894 1,600
2017/06/30 894 894 890 892 3,300
2017/06/29 895 899 895 896 2,400
2017/06/28 900 900 893 899 2,600
2017/06/27 901 901 898 901 1,800
2017/06/26 893 901 892 901 2,500
2017/06/23 896 896 893 893 2,400
2017/06/22 896 897 894 896 1,000
2017/06/21 898 898 892 895 1,500
2017/06/20 897 897 894 896 3,800
2017/06/19 900 905 897 897 2,100
2017/06/16 900 904 889 897 10,800
2017/06/15 901 906 899 906 2,900
2017/06/14 906 906 900 900 3,000
2017/06/13 901 908 899 906 4,600
2017/06/12 905 910 901 901 5,100
2017/06/09 900 904 900 904 3,300
2017/06/08 907 908 900 901 5,800
2017/06/07 900 907 900 907 3,700
2017/06/06 918 918 897 901 16,100
2017/06/05 921 924 918 918 2,900
2017/06/02 922 929 911 923 10,200
2017/06/01 915 929 915 928 10,400
2017/05/31 931 937 914 922 10,500
2017/05/30 925 937 922 935 4,900
2017/05/29 937 937 925 930 7,600
2017/05/26 938 952 936 937 3,200
2017/05/25 956 956 941 946 4,600
2017/05/24 965 970 932 956 12,200
2017/05/23 961 973 954 965 11,000
2017/05/22 950 959 944 957 10,500
2017/05/19 930 941 928 941 5,500
2017/05/18 920 928 915 928 5,700
2017/05/17 925 932 925 932 2,400
2017/05/16 937 949 925 927 9,200
2017/05/15 918 953 911 938 22,800
2017/05/12 961 983 959 963 16,100
2017/05/11 973 974 955 962 13,300
2017/05/10 972 984 966 982 5,800
2017/05/09 964 977 963 971 5,300
2017/05/08 984 988 978 978 11,100
2017/05/02 940 975 940 975 13,600
2017/05/01 921 932 921 932 6,400
2017/04/28 911 920 911 920 4,500
2017/04/27 908 917 908 911 2,400
2017/04/26 906 914 906 908 2,300
2017/04/25 904 904 896 900 3,800
2017/04/24 900 919 900 905 8,800
2017/04/21 894 894 886 890 3,800
2017/04/20 897 897 885 885 4,700
2017/04/19 868 888 868 887 8,800
2017/04/18 875 884 864 879 11,200
2017/04/17 840 860 835 860 4,500
2017/04/14 857 857 818 841 10,500
2017/04/13 841 857 831 857 13,100
2017/04/12 867 869 841 846 10,100
2017/04/11 899 900 874 874 6,300
2017/04/10 875 908 875 900 11,600
2017/04/07 857 884 857 873 13,300
2017/04/06 885 905 857 863 25,100
2017/04/05 901 907 890 890 6,200
2017/04/04 930 930 890 901 36,400
2017/04/03 962 972 934 935 24,200
2017/03/31 987 988 972 972 16,900
2017/03/30 993 995 986 986 8,000
2017/03/29 986 1,000 985 994 33,500
2017/03/28 999 1,019 999 1,009 42,200
2017/03/27 1,040 1,040 1,004 1,021 21,600
2017/03/24 1,039 1,045 1,039 1,042 4,800
2017/03/23 1,050 1,050 1,029 1,044 8,500
2017/03/22 1,028 1,075 1,023 1,059 18,900
2017/03/21 998 1,097 993 1,048 50,100
2017/03/17 982 994 977 984 13,400
2017/03/16 968 982 967 975 7,800
2017/03/15 973 979 965 969 9,400
2017/03/14 980 984 972 973 11,400
2017/03/13 989 990 983 987 6,600
2017/03/10 997 997 989 990 8,000
2017/03/09 985 999 983 997 7,900
2017/03/08 970 980 970 980 5,200
2017/03/07 989 990 969 970 13,300
2017/03/06 1,000 1,000 965 987 21,400
2017/03/03 1,010 1,010 975 1,002 18,900
2017/03/02 1,007 1,014 997 1,000 20,700
2017/03/01 988 998 983 997 7,500
2017/02/28 978 990 978 984 7,500
2017/02/27 986 990 976 982 8,500
2017/02/24 994 995 971 985 15,800
2017/02/23 987 1,000 981 997 15,400
2017/02/22 970 1,008 960 997 36,700
2017/02/21 925 965 925 955 17,400
2017/02/20 911 920 906 920 10,500
2017/02/17 901 911 901 911 6,700
2017/02/16 908 909 902 903 4,500
2017/02/15 906 908 900 905 6,700
2017/02/14 909 910 903 906 6,300
2017/02/13 907 910 904 904 8,700
2017/02/10 890 900 888 893 9,100
2017/02/09 920 920 889 894 14,500
2017/02/08 930 973 900 917 56,700
2017/02/07 835 854 826 854 10,200
2017/02/06 823 835 823 835 6,700
2017/02/03 822 822 813 822 3,700
2017/02/02 814 823 811 822 4,600
2017/02/01 814 814 809 814 5,000
2017/01/31 821 821 813 815 4,600
2017/01/30 820 821 819 821 2,300
2017/01/27 828 828 817 817 6,600
2017/01/26 818 831 818 825 6,800
2017/01/25 832 832 802 827 11,900
2017/01/24 816 835 815 829 12,500
2017/01/23 800 817 800 812 11,100
2017/01/20 773 795 773 795 12,800
2017/01/19 772 776 772 773 1,500
2017/01/18 775 775 770 772 3,800
2017/01/17 780 781 770 777 4,900
2017/01/16 785 785 775 780 6,000
2017/01/13 783 786 776 780 6,600
2017/01/12 783 785 782 783 3,400
2017/01/11 783 786 782 783 3,500
2017/01/10 782 783 779 781 3,200
2017/01/06 780 782 775 779 3,200
2017/01/05 780 780 771 777 3,700
2017/01/04 765 784 765 771 9,200

このページの先頭へ