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
2019/12/30 930 933 930 931 3,400
2019/12/27 934 934 930 930 4,100
2019/12/26 929 934 927 934 3,400
2019/12/25 926 929 924 926 2,400
2019/12/24 924 925 923 925 3,200
2019/12/23 925 926 924 925 2,200
2019/12/20 923 925 923 924 1,600
2019/12/19 924 924 923 923 700
2019/12/18 923 929 923 923 1,300
2019/12/17 927 927 924 925 2,300
2019/12/16 925 927 925 927 1,000
2019/12/13 926 928 925 926 2,900
2019/12/12 930 930 925 926 1,400
2019/12/11 929 929 929 929 2,400
2019/12/10 927 933 925 929 3,200
2019/12/09 933 933 928 928 1,200
2019/12/06 930 934 927 928 2,000
2019/12/05 930 933 928 929 1,500
2019/12/04 929 930 927 928 1,200
2019/12/03 928 929 928 928 800
2019/12/02 929 929 927 928 1,100
2019/11/29 927 929 925 928 1,700
2019/11/28 925 930 925 927 1,600
2019/11/27 920 925 919 925 3,600
2019/11/26 920 920 919 920 3,900
2019/11/25 918 920 918 920 2,400
2019/11/22 916 920 916 918 2,400
2019/11/21 919 921 918 919 2,700
2019/11/20 924 927 919 920 4,500
2019/11/19 927 929 922 924 3,400
2019/11/18 928 929 927 927 2,300
2019/11/15 931 931 928 928 700
2019/11/14 930 932 930 931 1,000
2019/11/13 931 931 928 931 2,300
2019/11/12 933 933 930 931 2,600
2019/11/11 934 935 932 932 1,800
2019/11/08 933 933 930 932 2,100
2019/11/07 935 935 931 933 1,800
2019/11/06 933 935 932 932 700
2019/11/05 934 936 931 933 6,100
2019/11/01 930 934 929 930 900
2019/10/31 935 935 929 930 2,100
2019/10/30 935 935 934 935 1,700
2019/10/29 930 932 930 932 1,000
2019/10/28 936 936 931 933 1,700
2019/10/25 934 935 931 934 1,100
2019/10/24 932 933 932 933 1,300
2019/10/23 924 932 924 929 2,700
2019/10/21 921 922 919 919 1,100
2019/10/18 922 922 900 920 9,800
2019/10/17 919 922 919 920 1,100
2019/10/16 913 916 913 916 400
2019/10/15 911 912 911 912 900
2019/10/11 910 914 910 911 800
2019/10/10 908 912 908 909 400
2019/10/09 907 910 907 907 900
2019/10/08 906 910 906 908 400
2019/10/07 910 918 905 906 2,000
2019/10/04 910 910 906 907 400
2019/10/03 908 908 902 906 1,500
2019/10/02 910 912 906 908 1,400
2019/10/01 910 910 909 910 1,700
2019/09/30 910 910 906 909 1,700
2019/09/27 917 917 907 910 3,200
2019/09/26 920 920 918 919 900
2019/09/25 918 921 918 921 1,100
2019/09/24 916 918 914 918 1,400
2019/09/20 916 916 912 912 700
2019/09/19 909 912 907 908 1,600
2019/09/18 906 908 906 908 400
2019/09/17 900 908 900 905 800
2019/09/13 901 906 900 900 1,000
2019/09/12 903 904 900 900 2,600
2019/09/11 904 905 903 903 1,700
2019/09/10 901 906 901 904 600
2019/09/09 901 901 900 901 1,900
2019/09/06 901 904 901 901 700
2019/09/05 896 902 896 901 14,000
2019/09/04 897 897 895 895 1,000
2019/09/03 897 897 897 897 600
2019/09/02 896 896 896 896 200
2019/08/30 902 902 896 899 600
2019/08/29 898 902 898 902 1,100
2019/08/28 900 900 897 897 1,700
2019/08/27 896 900 896 900 600
2019/08/26 899 899 896 896 1,400
2019/08/23 900 900 899 899 600
2019/08/22 903 903 899 899 300
2019/08/21 898 900 898 898 1,300
2019/08/20 899 900 899 899 700
2019/08/19 899 906 899 899 800
2019/08/16 898 901 898 899 900
2019/08/15 898 900 898 898 1,400
2019/08/14 900 901 900 900 900
2019/08/13 901 901 900 900 1,600
2019/08/09 901 904 899 899 2,600
2019/08/08 900 904 900 901 800
2019/08/07 902 902 900 902 800
2019/08/06 904 904 900 903 1,800
2019/08/05 907 908 902 904 1,400
2019/08/02 905 909 905 907 1,100
2019/08/01 902 908 902 908 1,600
2019/07/31 908 914 905 907 3,000
2019/07/30 907 910 906 908 1,100
2019/07/29 903 907 903 906 4,200
2019/07/26 904 908 901 903 3,400
2019/07/25 902 904 902 904 700
2019/07/24 899 899 899 899 200
2019/07/23 899 909 899 899 1,200
2019/07/22 895 900 893 897 900
2019/07/19 901 901 900 900 1,200
2019/07/18 902 903 900 903 1,200
2019/07/17 907 907 904 904 2,500
2019/07/16 906 910 906 907 1,500
2019/07/12 897 912 897 906 800
2019/07/11 906 916 892 894 4,500
2019/07/10 888 897 888 891 2,000
2019/07/09 886 888 885 887 900
2019/07/08 888 888 886 886 700
2019/07/05 893 893 884 887 800
2019/07/04 886 886 886 886 1,300
2019/07/03 884 886 883 886 600
2019/07/02 886 887 884 884 1,300
2019/07/01 888 888 885 885 1,700
2019/06/28 890 891 886 888 5,800
2019/06/27 895 899 889 889 1,500
2019/06/26 891 891 890 890 800
2019/06/25 898 898 895 895 600
2019/06/24 895 898 893 898 1,900
2019/06/21 891 901 891 896 1,600
2019/06/20 888 891 888 889 700
2019/06/19 892 892 888 888 400
2019/06/18 888 890 888 888 500
2019/06/17 890 890 888 888 400
2019/06/14 887 887 887 887 300
2019/06/13 887 890 887 887 1,400
2019/06/12 890 890 887 887 400
2019/06/11 890 890 887 887 300
2019/06/10 898 898 890 890 900
2019/06/07 883 897 883 891 800
2019/06/06 883 889 880 889 800
2019/06/05 881 888 881 884 1,200
2019/06/04 882 897 879 881 5,000
2019/06/03 900 909 900 900 900
2019/05/31 908 909 901 901 1,100
2019/05/30 919 919 908 909 800
2019/05/29 918 920 918 919 1,000
2019/05/28 911 919 911 919 1,100
2019/05/27 905 921 905 911 2,200
2019/05/24 902 904 902 904 1,100
2019/05/23 900 901 900 901 500
2019/05/22 909 909 901 909 1,000
2019/05/21 901 909 901 909 400
2019/05/20 913 913 901 901 1,000
2019/05/17 908 916 908 913 1,100
2019/05/16 902 908 901 908 1,000
2019/05/15 912 914 904 904 1,600
2019/05/14 917 919 903 910 2,000
2019/05/13 943 943 932 932 1,400
2019/05/10 940 945 938 944 1,000
2019/05/09 943 945 940 941 1,300
2019/05/08 934 949 934 943 1,200
2019/05/07 928 949 928 934 1,500
2019/04/26 932 935 927 927 1,200
2019/04/25 927 927 920 926 1,000
2019/04/24 921 934 890 934 4,300
2019/04/23 925 925 921 921 600
2019/04/22 930 930 926 926 800
2019/04/19 936 936 930 930 1,000
2019/04/18 937 940 936 936 700
2019/04/17 940 940 937 937 500
2019/04/16 941 941 940 940 1,300
2019/04/15 943 945 940 944 3,000
2019/04/12 953 953 943 943 2,000
2019/04/11 942 956 941 951 1,300
2019/04/10 950 950 946 946 700
2019/04/09 950 950 950 950 900
2019/04/08 952 963 945 950 2,000
2019/04/05 951 961 951 953 900
2019/04/04 950 953 950 953 1,300
2019/04/03 955 960 952 952 1,100
2019/04/02 964 964 958 958 1,500
2019/04/01 967 972 964 964 1,700
2019/03/29 973 973 965 966 2,100
2019/03/28 977 977 965 965 4,400
2019/03/27 962 973 954 965 9,700
2019/03/26 1,004 1,015 1,000 1,015 19,800
2019/03/25 998 1,004 995 1,004 7,900
2019/03/22 1,003 1,005 990 1,000 9,800
2019/03/20 1,001 1,005 1,000 1,003 2,400
2019/03/19 1,005 1,011 1,003 1,003 4,000
2019/03/18 1,010 1,012 1,009 1,012 1,500
2019/03/15 1,011 1,012 1,008 1,009 1,400
2019/03/14 1,013 1,013 1,010 1,012 1,900
2019/03/13 1,013 1,014 1,010 1,013 1,000
2019/03/12 1,005 1,013 1,004 1,013 1,700
2019/03/11 999 1,001 995 998 4,200
2019/03/08 1,011 1,011 991 999 7,200
2019/03/07 1,017 1,020 1,013 1,015 2,500
2019/03/06 1,015 1,016 1,010 1,015 900
2019/03/05 1,011 1,015 1,006 1,015 1,200
2019/03/04 1,012 1,012 1,000 1,012 3,100
2019/03/01 1,018 1,018 1,000 1,000 3,000
2019/02/28 1,013 1,019 1,011 1,014 2,500
2019/02/27 1,004 1,014 1,004 1,013 2,200
2019/02/26 1,002 1,014 998 998 8,200
2019/02/25 990 995 986 995 2,400
2019/02/22 980 985 980 984 1,400
2019/02/21 980 980 977 980 600
2019/02/20 968 979 968 976 2,700
2019/02/19 971 980 971 979 1,300
2019/02/18 984 984 971 975 1,300
2019/02/15 970 978 970 970 700
2019/02/14 970 977 965 977 1,600
2019/02/13 965 980 965 976 1,200
2019/02/12 964 969 957 965 1,000
2019/02/08 966 970 950 950 2,600
2019/02/07 971 971 959 970 2,000
2019/02/06 978 978 940 966 9,900
2019/02/05 983 993 983 991 2,300
2019/02/04 990 990 989 990 700
2019/02/01 983 991 981 981 1,400
2019/01/31 987 988 985 986 1,200
2019/01/30 986 990 985 988 1,000
2019/01/29 984 991 984 985 900
2019/01/28 982 982 979 980 2,400
2019/01/25 974 982 974 982 2,400
2019/01/24 979 979 972 974 500
2019/01/23 974 979 970 970 1,400
2019/01/22 978 982 973 973 700
2019/01/21 984 984 972 978 1,300
2019/01/18 970 979 965 970 900
2019/01/17 986 986 965 970 2,000
2019/01/16 970 986 970 986 1,600
2019/01/15 955 970 952 970 1,500
2019/01/11 940 955 940 951 1,100
2019/01/10 955 955 940 940 4,600
2019/01/09 950 955 945 955 1,300
2019/01/08 950 956 940 950 1,700
2019/01/07 950 950 941 945 2,900
2019/01/04 890 923 888 923 4,600

このページの先頭へ