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

Ｈｉクラテス(4172)の株価時系列情報

Ｈｉクラテス(4172)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
2026/05/21 2,300 2,300 2,279 2,279 700
2026/05/20 2,300 2,300 2,300 2,300 200
2026/05/19 2,300 2,332 2,300 2,330 800
2026/05/18 2,300 2,300 2,300 2,300 100
2026/05/15 2,273 2,345 2,272 2,300 800
2026/05/14 2,300 2,301 2,272 2,272 1,200
2026/05/13 2,321 2,321 2,321 2,321 100
2026/05/12 2,311 2,371 2,311 2,347 2,200
2026/05/11 2,320 2,320 2,315 2,315 200
2026/05/08 2,306 2,357 2,305 2,339 2,700
2026/05/07 2,340 2,340 2,340 2,340 100
2026/05/01 2,341 2,341 2,341 2,341 300
2026/04/30 2,383 2,389 2,379 2,389 1,600
2026/04/28 2,340 2,345 2,340 2,340 400
2026/04/27 2,320 2,340 2,320 2,340 400
2026/04/24 2,323 2,323 2,320 2,320 600
2026/04/23 2,335 2,336 2,330 2,330 700
2026/04/22 2,330 2,340 2,330 2,335 900
2026/04/21 2,375 2,375 2,375 2,375 100
2026/04/20 2,380 2,380 2,380 2,380 200
2026/04/16 2,380 2,380 2,380 2,380 100
2026/04/15 2,380 2,380 2,380 2,380 200
2026/04/14 2,363 2,393 2,363 2,389 700
2026/04/13 2,387 2,387 2,363 2,363 200
2026/04/10 2,375 2,383 2,375 2,383 200
2026/04/09 2,360 2,380 2,355 2,380 500
2026/04/08 2,340 2,400 2,340 2,400 600
2026/04/07 2,336 2,373 2,336 2,373 800
2026/04/06 2,336 2,336 2,336 2,336 300
2026/04/03 2,329 2,345 2,315 2,315 700
2026/04/01 2,387 2,387 2,366 2,366 200
2026/03/27 2,372 2,372 2,371 2,371 300
2026/03/26 2,339 2,379 2,333 2,378 1,900
2026/03/25 2,380 2,380 2,315 2,338 1,700
2026/03/24 2,375 2,387 2,375 2,380 700
2026/03/23 2,354 2,387 2,299 2,325 3,100
2026/03/19 2,399 2,399 2,370 2,388 1,100
2026/03/18 2,409 2,420 2,400 2,400 700
2026/03/17 2,403 2,409 2,400 2,409 500
2026/03/16 2,386 2,430 2,376 2,430 2,800
2026/03/13 2,404 2,404 2,404 2,404 100
2026/03/12 2,436 2,436 2,405 2,412 600
2026/03/11 2,376 2,420 2,376 2,420 1,300
2026/03/09 2,350 2,370 2,325 2,369 2,400
2026/03/06 2,361 2,399 2,361 2,399 600
2026/03/05 2,416 2,420 2,355 2,359 2,800
2026/03/04 2,381 2,392 2,350 2,377 3,000
2026/03/03 2,406 2,406 2,386 2,386 1,100
2026/03/02 2,425 2,425 2,411 2,411 1,900
2026/02/27 2,423 2,423 2,404 2,422 1,100
2026/02/26 2,390 2,424 2,389 2,424 2,400
2026/02/25 2,391 2,399 2,386 2,390 800
2026/02/24 2,428 2,429 2,386 2,391 1,600
2026/02/20 2,389 2,428 2,387 2,428 1,200
2026/02/19 2,407 2,407 2,389 2,389 400
2026/02/18 2,426 2,426 2,407 2,407 500
2026/02/17 2,434 2,434 2,434 2,434 100
2026/02/16 2,417 2,423 2,401 2,419 1,200
2026/02/13 2,378 2,418 2,376 2,418 1,800
2026/02/12 2,414 2,414 2,375 2,378 2,500
2026/02/10 2,401 2,405 2,400 2,405 800
2026/02/09 2,420 2,420 2,375 2,405 1,100
2026/02/06 2,406 2,410 2,390 2,410 400
2026/02/05 2,376 2,408 2,376 2,408 1,200
2026/02/04 2,380 2,395 2,380 2,381 700
2026/02/03 2,379 2,390 2,379 2,390 400
2026/02/02 2,377 2,397 2,375 2,379 3,800
2026/01/30 2,378 2,399 2,378 2,399 400
2026/01/29 2,380 2,380 2,378 2,378 300
2026/01/28 2,380 2,380 2,380 2,380 300
2026/01/27 2,388 2,388 2,383 2,383 300
2026/01/26 2,387 2,399 2,384 2,399 1,300
2026/01/23 2,383 2,388 2,380 2,388 800
2026/01/22 2,375 2,380 2,375 2,380 1,000
2026/01/21 2,385 2,385 2,374 2,384 1,500
2026/01/20 2,380 2,390 2,375 2,385 2,300
2026/01/19 2,380 2,390 2,380 2,380 1,300
2026/01/16 2,377 2,386 2,377 2,383 600
2026/01/15 2,374 2,386 2,374 2,386 1,600
2026/01/14 2,372 2,373 2,370 2,370 1,500
2026/01/13 2,371 2,379 2,371 2,371 800
2026/01/09 2,379 2,379 2,379 2,379 100
2026/01/08 2,371 2,378 2,363 2,364 600
2026/01/07 2,371 2,371 2,371 2,371 100
2026/01/06 2,380 2,380 2,365 2,365 400
2026/01/05 2,390 2,390 2,366 2,366 800
2025/12/30 2,351 2,370 2,351 2,356 700
2025/12/29 2,396 2,396 2,370 2,370 1,100
2025/12/26 2,378 2,378 2,341 2,356 3,300
2025/12/25 2,366 2,366 2,360 2,365 1,300
2025/12/24 2,359 2,373 2,359 2,360 700
2025/12/23 2,360 2,377 2,342 2,359 4,500
2025/12/22 2,362 2,370 2,328 2,369 2,000
2025/12/19 2,350 2,359 2,335 2,359 500
2025/12/18 2,328 2,358 2,328 2,358 600
2025/12/17 2,375 2,375 2,330 2,359 2,100
2025/12/16 2,371 2,378 2,370 2,378 800
2025/12/15 2,352 2,369 2,335 2,369 1,100
2025/12/12 2,370 2,378 2,349 2,357 1,100
2025/12/11 2,340 2,370 2,340 2,370 800
2025/12/10 2,384 2,384 2,384 2,384 100
2025/12/09 2,374 2,374 2,372 2,372 700
2025/12/08 2,374 2,379 2,374 2,379 4,000
2025/12/05 2,377 2,377 2,375 2,375 300
2025/12/04 2,375 2,394 2,375 2,377 600
2025/12/03 2,394 2,394 2,374 2,374 600
2025/12/02 2,393 2,393 2,376 2,376 800
2025/12/01 2,385 2,385 2,375 2,375 1,100
2025/11/28 2,365 2,389 2,365 2,375 1,600
2025/11/27 2,371 2,372 2,350 2,372 500
2025/11/26 2,342 2,378 2,339 2,371 1,100
2025/11/25 2,353 2,380 2,344 2,350 900
2025/11/21 2,334 2,354 2,334 2,353 700
2025/11/20 2,330 2,345 2,307 2,339 800
2025/11/19 2,300 2,319 2,300 2,317 400
2025/11/18 2,331 2,331 2,300 2,300 1,900
2025/11/17 2,314 2,381 2,312 2,331 2,500
2025/11/14 2,349 2,360 2,331 2,352 1,600
2025/11/13 2,353 2,399 2,351 2,399 1,800
2025/11/12 2,379 2,388 2,300 2,345 15,800
2025/11/11 2,446 2,479 2,422 2,479 5,600
2025/11/10 2,353 2,475 2,353 2,466 12,900
2025/11/07 2,355 2,378 2,345 2,353 500
2025/11/06 2,340 2,358 2,340 2,358 500
2025/11/05 2,384 2,384 2,356 2,356 900
2025/11/04 2,398 2,398 2,398 2,398 1,400
2025/10/31 2,365 2,398 2,365 2,398 300
2025/10/30 2,381 2,405 2,368 2,372 2,100
2025/10/29 2,388 2,388 2,388 2,388 200
2025/10/28 2,401 2,403 2,399 2,399 1,100
2025/10/27 2,426 2,427 2,402 2,402 2,100
2025/10/24 2,400 2,449 2,399 2,426 2,000
2025/10/23 2,365 2,394 2,363 2,394 500
2025/10/22 2,360 2,392 2,342 2,365 2,200
2025/10/21 2,392 2,394 2,342 2,342 900
2025/10/20 2,399 2,399 2,360 2,392 500
2025/10/17 2,351 2,399 2,315 2,399 800
2025/10/16 2,355 2,385 2,302 2,324 4,400
2025/10/15 2,394 2,394 2,331 2,338 1,000
2025/10/14 2,352 2,352 2,300 2,349 3,500
2025/10/10 2,399 2,402 2,388 2,402 900
2025/10/09 2,425 2,449 2,425 2,449 1,400
2025/10/08 2,416 2,433 2,416 2,425 900
2025/10/07 2,416 2,416 2,416 2,416 100
2025/10/06 2,392 2,456 2,392 2,412 1,800
2025/10/03 2,365 2,380 2,365 2,380 1,600
2025/10/02 2,411 2,443 2,369 2,370 1,300
2025/10/01 2,385 2,432 2,364 2,364 2,400
2025/09/30 2,386 2,435 2,377 2,435 2,400
2025/09/29 2,460 2,460 2,420 2,420 1,200
2025/09/26 2,459 2,460 2,459 2,460 800
2025/09/25 2,474 2,488 2,469 2,488 1,000
2025/09/24 2,469 2,489 2,452 2,489 1,500
2025/09/22 2,416 2,460 2,416 2,460 2,300
2025/09/19 2,429 2,430 2,413 2,415 1,000
2025/09/18 2,429 2,429 2,411 2,429 800
2025/09/17 2,391 2,429 2,391 2,429 700
2025/09/16 2,392 2,419 2,390 2,419 3,000
2025/09/12 2,358 2,388 2,358 2,388 1,700
2025/09/11 2,382 2,388 2,362 2,388 2,700
2025/09/10 2,387 2,387 2,358 2,382 1,200
2025/09/09 2,341 2,368 2,341 2,368 2,300
2025/09/08 2,339 2,350 2,339 2,350 3,100
2025/09/05 2,356 2,356 2,339 2,339 800
2025/09/04 2,345 2,348 2,330 2,332 700
2025/09/03 2,347 2,349 2,322 2,349 600
2025/09/02 2,326 2,326 2,320 2,320 300
2025/09/01 2,348 2,348 2,334 2,334 600
2025/08/29 2,332 2,350 2,328 2,350 1,600
2025/08/28 2,325 2,325 2,322 2,322 200
2025/08/27 2,301 2,307 2,301 2,307 700
2025/08/26 2,341 2,341 2,300 2,301 4,400
2025/08/25 2,372 2,372 2,310 2,341 3,300
2025/08/22 2,342 2,342 2,311 2,322 2,500
2025/08/21 2,289 2,339 2,289 2,318 5,000
2025/08/20 2,265 2,289 2,265 2,289 700
2025/08/19 2,277 2,300 2,250 2,265 6,000
2025/08/18 2,276 2,280 2,276 2,277 1,400
2025/08/15 2,286 2,288 2,230 2,276 7,400
2025/08/14 2,259 2,295 2,253 2,286 4,200
2025/08/13 2,292 2,293 2,230 2,285 11,200
2025/08/12 2,376 2,549 2,292 2,292 34,000
2025/08/08 2,349 2,375 2,321 2,375 4,600
2025/08/07 2,290 2,319 2,287 2,313 1,700
2025/08/06 2,286 2,288 2,278 2,288 700
2025/08/05 2,289 2,289 2,289 2,289 200
2025/08/04 2,261 2,286 2,260 2,286 1,200
2025/08/01 2,284 2,288 2,256 2,278 1,100
2025/07/31 2,278 2,289 2,259 2,289 1,000
2025/07/30 2,288 2,288 2,259 2,288 700
2025/07/28 2,285 2,285 2,284 2,285 1,200
2025/07/25 2,265 2,284 2,232 2,259 4,100
2025/07/24 2,280 2,280 2,265 2,265 1,400
2025/07/23 2,232 2,279 2,229 2,246 2,800
2025/07/22 2,252 2,273 2,232 2,232 2,500
2025/07/18 2,272 2,273 2,222 2,273 1,400
2025/07/17 2,220 2,270 2,220 2,270 800
2025/07/16 2,268 2,270 2,233 2,270 1,000
2025/07/15 2,220 2,269 2,200 2,268 2,400
2025/07/14 2,220 2,270 2,220 2,270 1,100

このページの先頭へ