ハイブリッドテクノロジーズ(4260)の株価時系列情報
ハイブリッドテクノロジーズ(4260)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 423 | 423 | 415 | 421 | 2,700 |
| 2025/06/12 | 417 | 423 | 415 | 423 | 11,200 |
| 2025/06/11 | 417 | 424 | 415 | 420 | 22,300 |
| 2025/06/10 | 417 | 421 | 413 | 413 | 11,900 |
| 2025/06/09 | 410 | 417 | 409 | 410 | 28,300 |
| 2025/06/06 | 420 | 420 | 410 | 410 | 6,000 |
| 2025/06/05 | 417 | 425 | 405 | 420 | 51,400 |
| 2025/06/04 | 403 | 419 | 400 | 417 | 23,500 |
| 2025/06/03 | 407 | 410 | 402 | 403 | 9,600 |
| 2025/06/02 | 417 | 418 | 408 | 408 | 20,300 |
| 2025/05/30 | 423 | 426 | 412 | 418 | 19,600 |
| 2025/05/29 | 408 | 440 | 400 | 426 | 191,900 |
| 2025/05/28 | 391 | 408 | 389 | 408 | 33,100 |
| 2025/05/27 | 391 | 395 | 387 | 393 | 5,800 |
| 2025/05/26 | 389 | 401 | 385 | 391 | 4,000 |
| 2025/05/23 | 394 | 396 | 382 | 391 | 4,700 |
| 2025/05/22 | 400 | 400 | 390 | 394 | 5,800 |
| 2025/05/21 | 396 | 401 | 393 | 399 | 6,700 |
| 2025/05/20 | 400 | 405 | 396 | 396 | 4,100 |
| 2025/05/19 | 414 | 414 | 398 | 398 | 4,500 |
| 2025/05/16 | 410 | 415 | 387 | 414 | 84,100 |
| 2025/05/15 | 423 | 424 | 417 | 417 | 4,200 |
| 2025/05/14 | 417 | 425 | 416 | 424 | 17,500 |
| 2025/05/13 | 423 | 423 | 416 | 419 | 13,100 |
| 2025/05/12 | 415 | 420 | 410 | 418 | 9,500 |
| 2025/05/09 | 410 | 413 | 406 | 412 | 3,800 |
| 2025/05/08 | 411 | 412 | 407 | 411 | 2,700 |
| 2025/05/07 | 415 | 415 | 408 | 413 | 1,100 |
| 2025/05/02 | 415 | 420 | 407 | 407 | 9,900 |
| 2025/05/01 | 427 | 427 | 414 | 414 | 9,200 |
| 2025/04/30 | 442 | 442 | 429 | 429 | 5,800 |
| 2025/04/28 | 438 | 438 | 432 | 434 | 4,500 |
| 2025/04/25 | 445 | 446 | 434 | 434 | 4,900 |
| 2025/04/24 | 454 | 454 | 440 | 445 | 7,300 |
| 2025/04/23 | 451 | 452 | 441 | 447 | 5,600 |
| 2025/04/22 | 453 | 460 | 451 | 452 | 4,500 |
| 2025/04/21 | 469 | 469 | 447 | 457 | 11,700 |
| 2025/04/18 | 460 | 469 | 450 | 469 | 29,800 |
| 2025/04/17 | 394 | 467 | 394 | 467 | 202,300 |
| 2025/04/16 | 395 | 402 | 393 | 398 | 4,000 |
| 2025/04/15 | 400 | 405 | 396 | 402 | 9,200 |
| 2025/04/14 | 407 | 407 | 395 | 404 | 4,700 |
| 2025/04/11 | 392 | 407 | 371 | 407 | 6,700 |
| 2025/04/10 | 363 | 397 | 363 | 397 | 7,000 |
| 2025/04/09 | 373 | 373 | 355 | 359 | 5,400 |
| 2025/04/08 | 371 | 387 | 371 | 377 | 29,100 |
| 2025/04/07 | 360 | 374 | 346 | 368 | 22,200 |
| 2025/04/04 | 426 | 428 | 390 | 400 | 19,800 |
| 2025/04/03 | 430 | 436 | 420 | 430 | 16,800 |
| 2025/04/02 | 440 | 440 | 432 | 436 | 3,100 |
| 2025/04/01 | 443 | 449 | 440 | 440 | 11,700 |
| 2025/03/31 | 445 | 451 | 426 | 451 | 31,400 |
| 2025/03/28 | 444 | 456 | 444 | 452 | 2,300 |
| 2025/03/27 | 449 | 452 | 441 | 444 | 3,400 |
| 2025/03/26 | 441 | 451 | 434 | 449 | 7,500 |
| 2025/03/25 | 448 | 448 | 438 | 446 | 5,800 |
| 2025/03/24 | 457 | 457 | 435 | 447 | 9,600 |
| 2025/03/21 | 450 | 458 | 443 | 454 | 3,500 |
| 2025/03/19 | 456 | 456 | 441 | 447 | 4,200 |
| 2025/03/18 | 443 | 460 | 442 | 454 | 12,600 |
| 2025/03/17 | 432 | 454 | 431 | 449 | 8,200 |
| 2025/03/14 | 441 | 441 | 430 | 440 | 9,000 |
| 2025/03/13 | 448 | 451 | 444 | 444 | 3,600 |
| 2025/03/12 | 444 | 448 | 442 | 448 | 3,500 |
| 2025/03/11 | 445 | 446 | 442 | 444 | 10,400 |
| 2025/03/10 | 451 | 451 | 445 | 451 | 4,400 |
| 2025/03/07 | 450 | 456 | 446 | 450 | 5,500 |
| 2025/03/06 | 445 | 451 | 445 | 451 | 4,000 |
| 2025/03/05 | 445 | 446 | 441 | 444 | 3,500 |
| 2025/03/04 | 448 | 450 | 442 | 445 | 12,900 |
| 2025/03/03 | 456 | 460 | 440 | 455 | 15,300 |
| 2025/02/28 | 478 | 478 | 456 | 456 | 20,600 |
| 2025/02/27 | 460 | 490 | 445 | 473 | 32,200 |
| 2025/02/26 | 460 | 462 | 452 | 460 | 12,600 |
| 2025/02/25 | 463 | 469 | 440 | 465 | 20,000 |
| 2025/02/21 | 443 | 462 | 443 | 458 | 17,000 |
| 2025/02/20 | 456 | 456 | 443 | 444 | 17,600 |
| 2025/02/19 | 467 | 467 | 458 | 460 | 8,900 |
| 2025/02/18 | 470 | 476 | 458 | 465 | 20,900 |
| 2025/02/17 | 455 | 465 | 446 | 465 | 68,100 |
| 2025/02/14 | 502 | 513 | 484 | 511 | 41,600 |
| 2025/02/13 | 499 | 499 | 493 | 498 | 9,000 |
| 2025/02/12 | 495 | 505 | 493 | 498 | 26,500 |
| 2025/02/10 | 487 | 494 | 486 | 494 | 11,300 |
| 2025/02/07 | 493 | 493 | 488 | 492 | 5,000 |
| 2025/02/06 | 485 | 495 | 485 | 493 | 4,300 |
| 2025/02/05 | 493 | 493 | 486 | 490 | 5,300 |
| 2025/02/04 | 495 | 495 | 486 | 493 | 7,900 |
| 2025/02/03 | 492 | 495 | 468 | 488 | 25,100 |
| 2025/01/31 | 492 | 497 | 488 | 496 | 22,200 |
| 2025/01/30 | 497 | 497 | 489 | 497 | 12,200 |
| 2025/01/29 | 477 | 500 | 477 | 495 | 73,400 |
| 2025/01/28 | 445 | 476 | 444 | 476 | 44,100 |
| 2025/01/27 | 430 | 445 | 425 | 444 | 32,300 |
| 2025/01/24 | 429 | 429 | 420 | 425 | 7,800 |
| 2025/01/23 | 423 | 436 | 420 | 429 | 10,200 |
| 2025/01/22 | 421 | 425 | 420 | 422 | 3,500 |
| 2025/01/21 | 418 | 421 | 416 | 421 | 1,900 |
| 2025/01/20 | 426 | 429 | 417 | 418 | 4,000 |
| 2025/01/17 | 415 | 429 | 415 | 427 | 2,400 |
| 2025/01/16 | 432 | 432 | 416 | 419 | 13,000 |
| 2025/01/15 | 439 | 440 | 429 | 429 | 22,300 |
| 2025/01/14 | 443 | 444 | 438 | 439 | 9,600 |
| 2025/01/10 | 440 | 442 | 438 | 440 | 3,700 |
| 2025/01/09 | 434 | 445 | 430 | 440 | 22,100 |
| 2025/01/08 | 436 | 440 | 426 | 440 | 15,800 |
| 2025/01/07 | 438 | 440 | 431 | 438 | 20,400 |
| 2025/01/06 | 421 | 438 | 417 | 438 | 23,300 |
| 2024/12/30 | 413 | 425 | 413 | 420 | 11,600 |
| 2024/12/27 | 388 | 415 | 387 | 412 | 24,100 |
| 2024/12/26 | 388 | 392 | 386 | 387 | 36,100 |
| 2024/12/25 | 386 | 395 | 386 | 388 | 14,500 |
| 2024/12/24 | 394 | 394 | 382 | 385 | 31,300 |
| 2024/12/23 | 400 | 400 | 392 | 395 | 17,500 |
| 2024/12/20 | 400 | 410 | 400 | 401 | 11,700 |
| 2024/12/19 | 400 | 423 | 395 | 406 | 17,900 |
| 2024/12/18 | 420 | 420 | 407 | 409 | 20,900 |
| 2024/12/17 | 404 | 462 | 400 | 420 | 196,900 |
| 2024/12/16 | 394 | 394 | 383 | 384 | 16,900 |
| 2024/12/13 | 397 | 397 | 393 | 395 | 10,400 |
| 2024/12/12 | 398 | 399 | 394 | 394 | 8,800 |
| 2024/12/11 | 404 | 404 | 399 | 399 | 4,700 |
| 2024/12/10 | 402 | 405 | 400 | 404 | 7,900 |
| 2024/12/09 | 399 | 405 | 396 | 399 | 18,400 |
| 2024/12/06 | 401 | 402 | 396 | 399 | 8,400 |
| 2024/12/05 | 402 | 402 | 400 | 400 | 5,900 |
| 2024/12/04 | 424 | 424 | 400 | 401 | 33,400 |
| 2024/12/03 | 424 | 425 | 421 | 421 | 9,800 |
| 2024/12/02 | 425 | 430 | 424 | 426 | 6,600 |
| 2024/11/29 | 430 | 432 | 424 | 424 | 17,500 |
| 2024/11/28 | 436 | 436 | 429 | 430 | 25,500 |
| 2024/11/27 | 436 | 440 | 436 | 436 | 1,600 |
| 2024/11/26 | 435 | 439 | 433 | 435 | 3,800 |
| 2024/11/25 | 430 | 437 | 429 | 429 | 24,600 |
| 2024/11/22 | 437 | 440 | 431 | 432 | 8,300 |
| 2024/11/21 | 439 | 441 | 436 | 441 | 5,200 |
| 2024/11/20 | 436 | 444 | 435 | 441 | 10,500 |
| 2024/11/19 | 457 | 465 | 440 | 444 | 36,600 |
| 2024/11/18 | 465 | 468 | 448 | 456 | 23,800 |
| 2024/11/15 | 491 | 491 | 470 | 470 | 23,900 |
| 2024/11/14 | 499 | 505 | 475 | 475 | 39,400 |
| 2024/11/13 | 474 | 495 | 473 | 495 | 29,800 |
| 2024/11/12 | 475 | 477 | 473 | 473 | 4,400 |
| 2024/11/11 | 477 | 480 | 472 | 472 | 22,800 |
| 2024/11/08 | 479 | 479 | 475 | 475 | 3,900 |
| 2024/11/07 | 475 | 482 | 466 | 482 | 7,400 |
| 2024/11/06 | 479 | 480 | 465 | 475 | 9,700 |
| 2024/11/05 | 480 | 482 | 478 | 478 | 7,000 |
| 2024/11/01 | 479 | 479 | 474 | 474 | 9,100 |
| 2024/10/31 | 465 | 484 | 465 | 479 | 25,100 |
| 2024/10/30 | 469 | 474 | 464 | 472 | 12,300 |
| 2024/10/29 | 455 | 462 | 452 | 457 | 9,100 |
| 2024/10/28 | 450 | 455 | 446 | 455 | 14,300 |
| 2024/10/25 | 448 | 453 | 448 | 450 | 64,400 |
| 2024/10/24 | 444 | 448 | 441 | 448 | 7,800 |
| 2024/10/23 | 444 | 470 | 441 | 441 | 18,800 |
| 2024/10/22 | 458 | 458 | 432 | 438 | 35,300 |
| 2024/10/21 | 458 | 460 | 458 | 459 | 4,700 |
| 2024/10/18 | 460 | 462 | 458 | 458 | 9,000 |
| 2024/10/17 | 470 | 472 | 463 | 463 | 40,600 |
| 2024/10/16 | 467 | 472 | 466 | 470 | 14,300 |
| 2024/10/15 | 474 | 474 | 471 | 471 | 12,600 |
| 2024/10/11 | 478 | 478 | 466 | 474 | 6,600 |
| 2024/10/10 | 478 | 478 | 467 | 478 | 8,800 |
| 2024/10/09 | 477 | 478 | 473 | 478 | 1,200 |
| 2024/10/08 | 478 | 478 | 471 | 474 | 2,400 |
| 2024/10/07 | 473 | 479 | 472 | 473 | 9,200 |
| 2024/10/04 | 477 | 477 | 472 | 472 | 3,600 |
| 2024/10/03 | 477 | 477 | 472 | 473 | 5,900 |
| 2024/10/02 | 480 | 480 | 472 | 474 | 2,700 |
| 2024/10/01 | 471 | 483 | 471 | 483 | 2,100 |
| 2024/09/30 | 478 | 484 | 470 | 471 | 25,500 |
| 2024/09/27 | 481 | 483 | 477 | 482 | 2,400 |
| 2024/09/26 | 483 | 485 | 478 | 483 | 15,400 |
| 2024/09/25 | 488 | 488 | 482 | 482 | 2,500 |
| 2024/09/24 | 487 | 495 | 482 | 482 | 9,700 |
| 2024/09/20 | 488 | 488 | 482 | 483 | 5,900 |
| 2024/09/19 | 480 | 488 | 477 | 488 | 3,500 |
| 2024/09/18 | 482 | 483 | 475 | 480 | 1,800 |
| 2024/09/17 | 481 | 482 | 473 | 474 | 6,500 |
| 2024/09/13 | 482 | 485 | 475 | 481 | 11,400 |
| 2024/09/12 | 496 | 502 | 481 | 486 | 31,600 |
| 2024/09/11 | 504 | 504 | 483 | 495 | 38,000 |
| 2024/09/10 | 497 | 507 | 491 | 499 | 6,100 |
| 2024/09/09 | 482 | 486 | 482 | 482 | 12,300 |
| 2024/09/06 | 480 | 507 | 480 | 488 | 50,300 |
| 2024/09/05 | 474 | 484 | 474 | 480 | 6,200 |
| 2024/09/04 | 477 | 483 | 473 | 474 | 31,400 |
| 2024/09/03 | 482 | 485 | 481 | 483 | 7,100 |
| 2024/09/02 | 482 | 488 | 480 | 482 | 18,000 |
| 2024/08/30 | 482 | 488 | 479 | 480 | 13,800 |
| 2024/08/29 | 478 | 483 | 476 | 478 | 12,200 |
| 2024/08/28 | 489 | 492 | 480 | 480 | 22,500 |
| 2024/08/27 | 477 | 499 | 477 | 490 | 21,100 |
| 2024/08/26 | 457 | 477 | 455 | 477 | 23,300 |
| 2024/08/23 | 459 | 464 | 457 | 462 | 8,700 |
| 2024/08/22 | 460 | 466 | 460 | 460 | 6,300 |
| 2024/08/21 | 466 | 467 | 461 | 461 | 6,300 |
| 2024/08/20 | 463 | 473 | 463 | 473 | 7,400 |
| 2024/08/19 | 462 | 473 | 460 | 463 | 39,700 |