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
2020/12/30 1,003 1,009 1,002 1,009 5,500
2020/12/29 997 1,006 997 1,003 3,800
2020/12/28 995 1,007 995 996 6,600
2020/12/25 992 999 992 995 4,900
2020/12/24 993 995 990 992 3,300
2020/12/23 991 995 989 993 2,900
2020/12/22 988 994 986 991 5,300
2020/12/21 1,000 1,008 987 988 8,800
2020/12/18 1,000 1,009 996 1,000 3,600
2020/12/17 1,003 1,003 992 995 3,100
2020/12/16 1,008 1,008 999 1,003 2,400
2020/12/15 1,001 1,006 997 997 3,300
2020/12/14 1,000 1,010 999 1,002 8,000
2020/12/11 989 1,000 989 1,000 8,000
2020/12/10 988 990 985 989 2,300
2020/12/09 985 990 984 984 3,700
2020/12/08 979 983 979 983 1,000
2020/12/07 978 982 977 979 3,500
2020/12/04 980 980 975 977 1,900
2020/12/03 980 980 976 980 3,100
2020/12/02 977 980 974 980 1,500
2020/12/01 971 979 971 977 2,300
2020/11/30 976 981 971 971 7,400
2020/11/27 983 985 979 981 2,100
2020/11/26 980 984 975 981 2,300
2020/11/25 980 987 970 980 5,200
2020/11/24 1,003 1,003 965 982 14,800
2020/11/20 974 974 966 973 2,400
2020/11/19 971 973 967 971 2,600
2020/11/18 969 973 965 965 3,200
2020/11/17 970 973 965 969 4,000
2020/11/16 962 972 962 971 3,900
2020/11/13 965 969 959 961 8,700
2020/11/12 965 968 960 960 5,300
2020/11/11 960 971 960 965 7,400
2020/11/10 995 995 950 956 28,400
2020/11/09 928 995 915 978 107,900
2020/11/06 1,042 1,063 1,025 1,063 36,600
2020/11/05 1,048 1,048 1,003 1,025 9,700
2020/11/04 1,050 1,059 1,033 1,050 19,300
2020/11/02 1,041 1,044 1,030 1,038 2,400
2020/10/30 1,042 1,049 1,026 1,041 7,300
2020/10/29 1,010 1,042 1,010 1,042 9,200
2020/10/28 1,002 1,034 1,002 1,022 11,500
2020/10/27 995 1,005 983 1,002 5,500
2020/10/26 1,006 1,008 1,000 1,000 3,000
2020/10/23 1,005 1,006 996 1,006 5,800
2020/10/22 1,006 1,015 1,002 1,004 4,600
2020/10/21 1,016 1,019 1,008 1,008 2,700
2020/10/20 1,017 1,018 1,003 1,006 3,000
2020/10/19 1,003 1,019 1,003 1,019 5,900
2020/10/16 1,010 1,015 999 999 8,100
2020/10/15 1,005 1,010 1,000 1,010 3,100
2020/10/14 1,003 1,010 1,000 1,001 3,400
2020/10/13 1,000 1,012 992 1,003 9,700
2020/10/12 1,021 1,026 999 999 9,000
2020/10/09 1,028 1,030 1,010 1,014 8,200
2020/10/08 1,023 1,025 1,013 1,025 6,300
2020/10/07 1,003 1,027 1,003 1,023 7,100
2020/10/06 999 1,039 999 1,000 28,200
2020/10/05 990 999 987 999 5,800
2020/10/02 990 998 982 989 6,700
2020/09/30 991 998 979 990 6,300
2020/09/29 980 991 971 991 7,300
2020/09/28 980 985 969 980 9,100
2020/09/25 970 987 970 979 7,700
2020/09/24 1,010 1,010 960 970 23,500
2020/09/23 985 1,079 985 1,010 59,300
2020/09/18 985 999 985 999 6,700
2020/09/17 983 985 975 983 3,000
2020/09/16 973 998 973 986 7,300
2020/09/15 970 973 966 973 4,400
2020/09/14 965 971 964 968 5,300
2020/09/11 964 968 963 963 1,900
2020/09/10 960 968 958 964 2,900
2020/09/09 952 960 938 960 12,200
2020/09/08 963 963 954 955 4,100
2020/09/07 963 968 953 963 10,100
2020/09/04 970 979 967 967 7,500
2020/09/03 973 984 970 984 7,500
2020/09/02 978 982 969 973 7,100
2020/09/01 984 984 971 978 5,500
2020/08/31 985 987 972 982 9,300
2020/08/28 988 999 961 970 17,900
2020/08/27 994 994 977 988 12,300
2020/08/26 980 1,000 980 994 7,400
2020/08/25 983 1,000 975 985 8,900
2020/08/24 983 984 959 984 11,200
2020/08/21 986 992 980 983 11,000
2020/08/20 973 984 972 983 9,400
2020/08/19 956 972 954 970 8,400
2020/08/18 983 986 953 968 24,200
2020/08/17 983 993 973 979 16,800
2020/08/14 1,003 1,050 980 983 68,800
2020/08/13 986 1,004 972 998 15,900
2020/08/12 980 1,008 971 988 21,600
2020/08/11 992 1,008 980 1,002 22,400
2020/08/07 1,020 1,044 1,000 1,012 61,800
2020/08/06 1,095 1,095 964 1,034 326,200
2020/08/05 910 958 908 945 20,800
2020/08/04 891 904 891 903 1,100
2020/08/03 890 901 890 894 1,100
2020/07/31 895 895 891 891 1,900
2020/07/30 900 900 896 896 1,900
2020/07/29 904 907 900 900 4,900
2020/07/28 901 904 901 904 1,800
2020/07/27 905 905 898 901 1,200
2020/07/22 897 900 897 900 800
2020/07/21 900 900 898 899 300
2020/07/20 901 901 899 899 500
2020/07/17 905 908 898 905 1,400
2020/07/16 910 912 909 909 600
2020/07/15 909 910 908 908 1,000
2020/07/14 905 908 905 908 1,900
2020/07/13 901 906 900 905 1,900
2020/07/10 902 902 895 899 1,300
2020/07/09 904 907 896 905 1,300
2020/07/08 896 897 896 896 600
2020/07/07 907 907 896 896 2,400
2020/07/06 904 916 904 907 3,800
2020/07/03 905 907 903 907 1,000
2020/07/02 915 916 905 913 900
2020/07/01 909 912 903 903 700
2020/06/30 905 908 903 903 1,400
2020/06/29 902 905 902 902 1,300
2020/06/26 906 910 900 902 3,200
2020/06/25 905 906 905 906 400
2020/06/24 915 915 907 907 1,000
2020/06/23 910 910 910 910 100
2020/06/22 911 920 908 909 1,800
2020/06/19 910 917 910 911 500
2020/06/18 911 911 910 910 500
2020/06/17 914 915 908 915 700
2020/06/16 906 909 906 907 400
2020/06/15 903 906 903 905 400
2020/06/12 901 911 901 902 1,400
2020/06/11 921 921 910 911 900
2020/06/10 916 921 912 921 600
2020/06/09 913 918 912 914 900
2020/06/08 916 925 913 913 1,600
2020/06/05 915 922 915 915 800
2020/06/04 925 928 922 922 1,200
2020/06/03 929 929 918 925 1,000
2020/06/02 924 930 899 925 4,600
2020/06/01 924 926 924 924 1,500
2020/05/29 921 924 921 924 1,300
2020/05/28 918 921 918 921 1,200
2020/05/27 915 917 914 917 700
2020/05/26 920 922 918 918 1,000
2020/05/25 916 920 914 920 400
2020/05/22 921 921 914 914 500
2020/05/21 920 921 914 921 1,000
2020/05/20 919 920 918 920 700
2020/05/19 906 920 904 917 1,700
2020/05/18 904 908 902 905 1,100
2020/05/15 902 902 900 900 800
2020/05/14 904 905 901 901 500
2020/05/13 900 904 900 900 1,600
2020/05/12 899 899 899 899 400
2020/05/11 895 899 894 899 1,300
2020/05/08 889 898 889 895 1,500
2020/05/07 891 897 884 896 1,300
2020/05/01 879 891 879 881 2,600
2020/04/30 872 879 872 879 1,700
2020/04/28 871 875 870 870 700
2020/04/27 880 880 865 869 1,800
2020/04/24 890 895 871 880 3,000
2020/04/23 869 875 867 875 800
2020/04/22 865 873 865 873 800
2020/04/21 870 872 860 869 800
2020/04/20 861 868 857 868 1,100
2020/04/17 870 870 864 864 900
2020/04/16 855 873 855 871 1,800
2020/04/15 872 873 864 870 1,200
2020/04/14 873 873 867 872 900
2020/04/13 876 876 869 869 1,800
2020/04/10 877 879 864 877 1,600
2020/04/09 854 865 851 863 1,800
2020/04/08 826 850 826 850 1,700
2020/04/07 829 832 820 830 2,500
2020/04/06 802 829 802 815 5,300
2020/04/03 852 854 835 835 3,000
2020/04/02 868 870 852 856 2,800
2020/04/01 875 876 870 870 2,500
2020/03/31 873 882 873 879 1,500
2020/03/30 885 891 862 873 13,300
2020/03/27 932 939 926 930 40,700
2020/03/26 936 936 932 932 7,300
2020/03/25 932 940 930 934 6,300
2020/03/24 928 931 928 928 2,400
2020/03/23 922 932 922 926 4,500
2020/03/19 906 946 906 934 3,100
2020/03/18 901 954 901 921 8,100
2020/03/17 850 880 850 875 8,700
2020/03/16 901 901 889 890 3,800
2020/03/13 880 916 877 884 9,600
2020/03/12 925 930 909 910 5,400
2020/03/11 939 940 930 931 2,200
2020/03/10 890 935 890 935 15,300
2020/03/09 921 930 910 910 7,700
2020/03/06 933 942 931 936 1,900
2020/03/05 934 941 934 937 1,200
2020/03/04 930 938 930 933 1,400
2020/03/03 940 940 930 933 3,000
2020/03/02 900 926 900 921 6,600
2020/02/28 918 918 909 910 9,400
2020/02/27 949 949 929 933 7,000
2020/02/26 951 954 949 951 4,300
2020/02/25 958 961 950 954 7,500
2020/02/21 960 965 960 963 1,400
2020/02/20 964 964 960 960 1,600
2020/02/19 957 961 955 961 2,500
2020/02/18 959 959 952 955 2,200
2020/02/17 961 962 956 959 2,200
2020/02/14 965 965 961 961 1,400
2020/02/13 962 964 961 961 1,600
2020/02/12 960 964 960 962 3,000
2020/02/10 947 954 947 954 2,700
2020/02/07 950 950 949 950 1,300
2020/02/06 943 949 942 949 4,100
2020/02/05 948 949 945 945 1,800
2020/02/04 943 945 943 945 1,100
2020/02/03 940 945 940 941 2,300
2020/01/31 941 944 940 944 1,400
2020/01/30 945 945 942 942 2,400
2020/01/29 940 944 940 944 1,400
2020/01/28 941 943 940 941 2,500
2020/01/27 943 943 939 941 4,100
2020/01/24 945 945 942 944 1,300
2020/01/23 940 942 939 942 1,600
2020/01/22 944 944 938 939 2,200
2020/01/21 940 940 936 939 1,300
2020/01/20 938 939 935 938 1,500
2020/01/17 937 937 935 935 700
2020/01/16 937 937 932 932 2,000
2020/01/15 935 936 934 936 1,400
2020/01/14 937 937 931 933 2,000
2020/01/10 926 932 926 931 2,000
2020/01/09 926 928 923 926 2,800
2020/01/08 926 928 924 926 2,300
2020/01/07 926 932 925 926 4,000
2020/01/06 940 940 925 926 7,200

このページの先頭へ