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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,050 | 1,068 | 1,037 | 1,043 | 88,500 |
| 2022/12/29 | 1,006 | 1,055 | 1,006 | 1,046 | 122,000 |
| 2022/12/28 | 1,025 | 1,029 | 990 | 1,025 | 160,000 |
| 2022/12/27 | 999 | 1,052 | 993 | 1,028 | 157,500 |
| 2022/12/26 | 980 | 1,011 | 957 | 1,005 | 158,200 |
| 2022/12/23 | 992 | 994 | 950 | 957 | 203,900 |
| 2022/12/22 | 1,030 | 1,041 | 1,003 | 1,005 | 151,200 |
| 2022/12/21 | 1,043 | 1,057 | 993 | 1,011 | 317,600 |
| 2022/12/20 | 1,163 | 1,175 | 1,071 | 1,086 | 361,900 |
| 2022/12/19 | 1,150 | 1,177 | 1,134 | 1,164 | 100,700 |
| 2022/12/16 | 1,140 | 1,184 | 1,130 | 1,164 | 113,800 |
| 2022/12/15 | 1,152 | 1,172 | 1,112 | 1,165 | 159,000 |
| 2022/12/14 | 1,188 | 1,212 | 1,162 | 1,168 | 102,800 |
| 2022/12/13 | 1,208 | 1,239 | 1,166 | 1,183 | 145,500 |
| 2022/12/12 | 1,200 | 1,227 | 1,189 | 1,207 | 77,600 |
| 2022/12/09 | 1,238 | 1,240 | 1,186 | 1,212 | 140,400 |
| 2022/12/08 | 1,160 | 1,224 | 1,143 | 1,208 | 195,500 |
| 2022/12/07 | 1,151 | 1,187 | 1,140 | 1,169 | 119,300 |
| 2022/12/06 | 1,227 | 1,233 | 1,136 | 1,167 | 257,900 |
| 2022/12/05 | 1,256 | 1,278 | 1,210 | 1,240 | 161,200 |
| 2022/12/02 | 1,235 | 1,278 | 1,223 | 1,264 | 120,600 |
| 2022/12/01 | 1,280 | 1,312 | 1,250 | 1,250 | 200,100 |
| 2022/11/30 | 1,315 | 1,339 | 1,241 | 1,267 | 279,900 |
| 2022/11/29 | 1,335 | 1,335 | 1,256 | 1,288 | 297,700 |
| 2022/11/28 | 1,355 | 1,370 | 1,316 | 1,330 | 344,300 |
| 2022/11/25 | 1,240 | 1,360 | 1,216 | 1,355 | 648,100 |
| 2022/11/24 | 1,172 | 1,269 | 1,161 | 1,234 | 345,400 |
| 2022/11/22 | 1,240 | 1,284 | 1,181 | 1,209 | 544,300 |
| 2022/11/21 | 1,227 | 1,231 | 1,165 | 1,188 | 276,600 |
| 2022/11/18 | 1,258 | 1,274 | 1,185 | 1,223 | 414,500 |
| 2022/11/17 | 1,231 | 1,287 | 1,200 | 1,265 | 944,700 |
| 2022/11/16 | 1,044 | 1,239 | 1,044 | 1,222 | 1,785,800 |
| 2022/11/15 | 980 | 1,044 | 949 | 1,031 | 463,000 |
| 2022/11/14 | 1,085 | 1,100 | 1,034 | 1,079 | 552,800 |
| 2022/11/11 | 1,000 | 1,027 | 978 | 1,027 | 255,400 |
| 2022/11/10 | 951 | 980 | 936 | 980 | 75,900 |
| 2022/11/09 | 988 | 995 | 956 | 963 | 124,100 |
| 2022/11/08 | 961 | 984 | 958 | 981 | 112,600 |
| 2022/11/07 | 945 | 960 | 927 | 947 | 70,700 |
| 2022/11/04 | 915 | 976 | 915 | 943 | 195,800 |
| 2022/11/02 | 937 | 949 | 916 | 917 | 153,100 |
| 2022/11/01 | 947 | 955 | 930 | 950 | 61,200 |
| 2022/10/31 | 974 | 975 | 913 | 945 | 201,000 |
| 2022/10/28 | 957 | 965 | 945 | 965 | 85,700 |
| 2022/10/27 | 978 | 978 | 950 | 958 | 121,900 |
| 2022/10/26 | 990 | 1,005 | 970 | 979 | 165,300 |
| 2022/10/25 | 1,004 | 1,041 | 981 | 987 | 266,900 |
| 2022/10/24 | 963 | 1,004 | 944 | 1,001 | 202,000 |
| 2022/10/21 | 980 | 986 | 951 | 963 | 114,200 |
| 2022/10/20 | 990 | 994 | 965 | 975 | 142,700 |
| 2022/10/19 | 988 | 1,002 | 966 | 993 | 134,200 |
| 2022/10/18 | 1,012 | 1,027 | 977 | 993 | 183,300 |
| 2022/10/17 | 1,035 | 1,055 | 998 | 1,000 | 483,700 |
| 2022/10/14 | 959 | 1,001 | 957 | 998 | 194,100 |
| 2022/10/13 | 950 | 955 | 925 | 944 | 102,300 |
| 2022/10/12 | 971 | 971 | 943 | 955 | 105,000 |
| 2022/10/11 | 951 | 982 | 944 | 956 | 145,000 |
| 2022/10/07 | 989 | 1,029 | 954 | 959 | 266,800 |
| 2022/10/06 | 1,038 | 1,083 | 995 | 1,006 | 369,500 |
| 2022/10/05 | 1,008 | 1,050 | 977 | 1,017 | 503,300 |
| 2022/10/04 | 1,023 | 1,036 | 990 | 1,006 | 505,700 |
| 2022/10/03 | 920 | 1,042 | 917 | 1,013 | 731,100 |
| 2022/09/30 | 870 | 1,009 | 827 | 935 | 812,500 |
| 2022/09/29 | 957 | 959 | 870 | 870 | 413,200 |
| 2022/09/28 | 1,060 | 1,095 | 890 | 912 | 1,448,000 |
| 2022/09/27 | 978 | 1,062 | 976 | 1,062 | 1,208,700 |
| 2022/09/26 | 903 | 930 | 880 | 912 | 334,800 |
| 2022/09/22 | 912 | 943 | 895 | 930 | 392,600 |
| 2022/09/21 | 870 | 944 | 841 | 937 | 696,800 |
| 2022/09/20 | 870 | 929 | 851 | 882 | 962,200 |
| 2022/09/16 | 800 | 890 | 795 | 839 | 952,800 |
| 2022/09/15 | 778 | 803 | 759 | 785 | 161,700 |
| 2022/09/14 | 733 | 768 | 733 | 756 | 117,700 |
| 2022/09/13 | 788 | 795 | 764 | 775 | 139,600 |
| 2022/09/12 | 790 | 818 | 777 | 793 | 232,100 |
| 2022/09/09 | 740 | 774 | 736 | 772 | 274,600 |
| 2022/09/08 | 719 | 726 | 705 | 719 | 108,100 |
| 2022/09/07 | 724 | 724 | 700 | 705 | 98,500 |
| 2022/09/06 | 744 | 749 | 710 | 733 | 120,100 |
| 2022/09/05 | 722 | 733 | 707 | 729 | 89,000 |
| 2022/09/02 | 787 | 797 | 722 | 731 | 252,200 |
| 2022/09/01 | 734 | 790 | 730 | 772 | 410,200 |
| 2022/08/31 | 734 | 740 | 717 | 719 | 53,200 |
| 2022/08/30 | 736 | 750 | 722 | 734 | 64,900 |
| 2022/08/29 | 710 | 724 | 705 | 710 | 116,900 |
| 2022/08/26 | 732 | 760 | 722 | 750 | 130,900 |
| 2022/08/25 | 746 | 758 | 727 | 736 | 85,700 |
| 2022/08/24 | 758 | 776 | 745 | 748 | 79,400 |
| 2022/08/23 | 757 | 771 | 730 | 744 | 171,400 |
| 2022/08/22 | 789 | 799 | 763 | 784 | 187,900 |
| 2022/08/19 | 816 | 829 | 799 | 801 | 313,500 |
| 2022/08/18 | 790 | 832 | 770 | 805 | 868,300 |
| 2022/08/17 | 693 | 789 | 689 | 775 | 918,700 |
| 2022/08/16 | 685 | 719 | 670 | 689 | 219,400 |
| 2022/08/15 | 720 | 728 | 686 | 700 | 503,400 |
| 2022/08/12 | 631 | 654 | 631 | 643 | 116,100 |
| 2022/08/10 | 629 | 645 | 618 | 625 | 81,900 |
| 2022/08/09 | 611 | 640 | 610 | 615 | 46,500 |
| 2022/08/08 | 624 | 624 | 603 | 615 | 42,600 |
| 2022/08/05 | 628 | 636 | 617 | 623 | 68,000 |
| 2022/08/04 | 614 | 646 | 614 | 638 | 91,800 |
| 2022/08/03 | 585 | 626 | 581 | 617 | 81,200 |
| 2022/08/02 | 600 | 600 | 580 | 580 | 43,000 |
| 2022/08/01 | 627 | 627 | 588 | 601 | 117,900 |
| 2022/07/29 | 597 | 627 | 597 | 623 | 171,300 |
| 2022/07/28 | 579 | 594 | 577 | 594 | 46,600 |
| 2022/07/27 | 571 | 583 | 567 | 572 | 25,700 |
| 2022/07/26 | 578 | 580 | 569 | 580 | 22,300 |
| 2022/07/25 | 568 | 581 | 564 | 578 | 34,800 |
| 2022/07/22 | 580 | 580 | 566 | 568 | 23,400 |
| 2022/07/21 | 572 | 589 | 572 | 580 | 49,500 |
| 2022/07/20 | 566 | 603 | 566 | 579 | 93,900 |
| 2022/07/19 | 545 | 565 | 541 | 563 | 52,400 |
| 2022/07/15 | 537 | 563 | 537 | 543 | 42,300 |
| 2022/07/14 | 530 | 541 | 521 | 533 | 19,500 |
| 2022/07/13 | 532 | 536 | 520 | 531 | 27,500 |
| 2022/07/12 | 542 | 545 | 521 | 527 | 70,700 |
| 2022/07/11 | 574 | 574 | 539 | 551 | 38,300 |
| 2022/07/08 | 555 | 578 | 553 | 560 | 60,700 |
| 2022/07/07 | 558 | 565 | 545 | 550 | 44,900 |
| 2022/07/06 | 555 | 574 | 553 | 554 | 74,400 |
| 2022/07/05 | 550 | 566 | 548 | 555 | 61,300 |
| 2022/07/04 | 529 | 552 | 529 | 550 | 64,800 |
| 2022/07/01 | 548 | 551 | 519 | 519 | 77,100 |
| 2022/06/30 | 538 | 564 | 536 | 554 | 142,500 |
| 2022/06/29 | 509 | 538 | 509 | 523 | 60,800 |
| 2022/06/28 | 507 | 525 | 507 | 524 | 52,200 |
| 2022/06/27 | 520 | 530 | 509 | 525 | 65,000 |
| 2022/06/24 | 509 | 530 | 506 | 513 | 103,900 |
| 2022/06/23 | 494 | 507 | 485 | 489 | 77,200 |
| 2022/06/22 | 493 | 500 | 485 | 490 | 41,400 |
| 2022/06/21 | 469 | 496 | 469 | 496 | 52,500 |
| 2022/06/20 | 481 | 485 | 460 | 471 | 102,800 |
| 2022/06/17 | 476 | 486 | 475 | 483 | 68,500 |
| 2022/06/16 | 499 | 504 | 481 | 483 | 67,800 |
| 2022/06/15 | 510 | 516 | 490 | 496 | 71,200 |
| 2022/06/14 | 501 | 513 | 496 | 510 | 50,200 |
| 2022/06/13 | 517 | 517 | 504 | 505 | 52,700 |
| 2022/06/10 | 520 | 525 | 516 | 521 | 38,700 |
| 2022/06/09 | 520 | 534 | 519 | 534 | 44,200 |
| 2022/06/08 | 518 | 528 | 518 | 521 | 22,200 |
| 2022/06/07 | 525 | 525 | 514 | 519 | 34,000 |
| 2022/06/06 | 523 | 530 | 515 | 524 | 31,700 |
| 2022/06/03 | 526 | 539 | 521 | 529 | 25,100 |
| 2022/06/02 | 526 | 526 | 511 | 523 | 36,200 |
| 2022/06/01 | 535 | 538 | 526 | 532 | 39,900 |
| 2022/05/31 | 546 | 549 | 530 | 535 | 38,100 |
| 2022/05/30 | 536 | 560 | 533 | 552 | 96,400 |
| 2022/05/27 | 542 | 545 | 522 | 522 | 44,700 |
| 2022/05/26 | 520 | 538 | 518 | 535 | 45,000 |
| 2022/05/25 | 552 | 552 | 515 | 525 | 60,200 |
| 2022/05/24 | 560 | 560 | 545 | 547 | 52,400 |
| 2022/05/23 | 542 | 556 | 535 | 554 | 63,200 |
| 2022/05/20 | 548 | 548 | 527 | 540 | 48,000 |
| 2022/05/19 | 545 | 555 | 541 | 542 | 64,700 |
| 2022/05/18 | 564 | 572 | 545 | 568 | 90,600 |
| 2022/05/17 | 550 | 567 | 539 | 554 | 121,800 |
| 2022/05/16 | 590 | 594 | 545 | 558 | 434,300 |
| 2022/05/13 | 476 | 500 | 476 | 500 | 76,500 |
| 2022/05/12 | 502 | 504 | 475 | 475 | 101,800 |
| 2022/05/11 | 515 | 521 | 502 | 517 | 44,600 |
| 2022/05/10 | 495 | 514 | 491 | 513 | 55,900 |
| 2022/05/09 | 525 | 525 | 510 | 511 | 74,800 |
| 2022/05/06 | 530 | 530 | 518 | 530 | 42,900 |
| 2022/05/02 | 530 | 539 | 526 | 536 | 32,100 |
| 2022/04/28 | 545 | 550 | 532 | 533 | 55,400 |
| 2022/04/27 | 546 | 549 | 532 | 543 | 68,300 |
| 2022/04/26 | 554 | 569 | 550 | 565 | 44,800 |
| 2022/04/25 | 555 | 559 | 528 | 548 | 78,200 |
| 2022/04/22 | 545 | 567 | 544 | 562 | 65,800 |
| 2022/04/21 | 581 | 590 | 554 | 558 | 190,400 |
| 2022/04/20 | 629 | 629 | 588 | 598 | 171,900 |
| 2022/04/19 | 645 | 663 | 629 | 629 | 112,800 |
| 2022/04/18 | 615 | 648 | 615 | 635 | 92,700 |
| 2022/04/15 | 610 | 640 | 601 | 625 | 230,900 |
| 2022/04/14 | 627 | 627 | 588 | 599 | 128,500 |
| 2022/04/13 | 590 | 610 | 569 | 607 | 145,600 |
| 2022/04/12 | 567 | 586 | 559 | 570 | 65,300 |
| 2022/04/11 | 600 | 606 | 572 | 577 | 99,600 |
| 2022/04/08 | 616 | 625 | 592 | 610 | 131,900 |
| 2022/04/07 | 627 | 635 | 596 | 606 | 207,300 |
| 2022/04/06 | 656 | 694 | 635 | 644 | 353,500 |
| 2022/04/05 | 706 | 708 | 649 | 670 | 452,600 |
| 2022/04/04 | 690 | 790 | 676 | 696 | 1,283,100 |
| 2022/04/01 | 605 | 710 | 598 | 701 | 892,600 |
| 2022/03/31 | 609 | 622 | 596 | 610 | 220,100 |
| 2022/03/30 | 549 | 605 | 545 | 599 | 161,800 |
| 2022/03/29 | 557 | 572 | 535 | 549 | 175,700 |
| 2022/03/28 | 584 | 588 | 550 | 554 | 153,400 |
| 2022/03/25 | 615 | 634 | 585 | 594 | 183,500 |
| 2022/03/24 | 577 | 602 | 576 | 596 | 91,700 |
| 2022/03/23 | 580 | 617 | 576 | 595 | 274,800 |
| 2022/03/22 | 590 | 597 | 558 | 570 | 171,200 |
| 2022/03/18 | 535 | 588 | 535 | 580 | 382,000 |
| 2022/03/17 | 546 | 547 | 521 | 528 | 103,600 |
| 2022/03/16 | 506 | 532 | 495 | 526 | 155,000 |
| 2022/03/15 | 483 | 503 | 483 | 501 | 81,800 |
| 2022/03/14 | 480 | 495 | 478 | 483 | 111,100 |
| 2022/03/11 | 498 | 505 | 482 | 486 | 110,600 |
| 2022/03/10 | 498 | 509 | 493 | 503 | 58,600 |
| 2022/03/09 | 484 | 492 | 477 | 485 | 44,000 |
| 2022/03/08 | 475 | 505 | 475 | 490 | 72,400 |
| 2022/03/07 | 476 | 492 | 471 | 483 | 144,800 |
| 2022/03/04 | 518 | 518 | 474 | 479 | 91,300 |
| 2022/03/03 | 506 | 520 | 499 | 517 | 169,400 |
| 2022/03/02 | 501 | 506 | 483 | 503 | 91,300 |
| 2022/03/01 | 468 | 507 | 467 | 503 | 153,800 |
| 2022/02/28 | 458 | 469 | 449 | 465 | 63,600 |
| 2022/02/25 | 446 | 464 | 443 | 458 | 77,900 |
| 2022/02/24 | 427 | 448 | 427 | 427 | 71,700 |
| 2022/02/22 | 449 | 462 | 435 | 437 | 116,000 |
| 2022/02/21 | 465 | 472 | 453 | 453 | 137,000 |
| 2022/02/18 | 467 | 485 | 462 | 481 | 100,400 |
| 2022/02/17 | 490 | 494 | 475 | 482 | 183,500 |
| 2022/02/16 | 501 | 510 | 491 | 491 | 99,500 |
| 2022/02/15 | 513 | 522 | 493 | 494 | 116,400 |
| 2022/02/14 | 500 | 530 | 491 | 517 | 166,200 |
| 2022/02/10 | 513 | 520 | 497 | 515 | 89,100 |
| 2022/02/09 | 502 | 513 | 499 | 504 | 57,300 |
| 2022/02/08 | 504 | 512 | 495 | 500 | 119,400 |
| 2022/02/07 | 520 | 522 | 501 | 504 | 97,400 |
| 2022/02/04 | 513 | 524 | 505 | 519 | 96,700 |
| 2022/02/03 | 520 | 532 | 504 | 510 | 162,100 |
| 2022/02/02 | 521 | 540 | 517 | 538 | 124,500 |
| 2022/02/01 | 534 | 545 | 517 | 520 | 120,200 |
| 2022/01/31 | 500 | 540 | 500 | 529 | 239,600 |
| 2022/01/28 | 505 | 509 | 471 | 508 | 220,600 |
| 2022/01/27 | 554 | 555 | 485 | 500 | 347,000 |
| 2022/01/26 | 526 | 561 | 526 | 558 | 155,600 |
| 2022/01/25 | 573 | 575 | 523 | 525 | 292,200 |
| 2022/01/24 | 586 | 605 | 575 | 583 | 269,400 |
| 2022/01/21 | 569 | 620 | 557 | 611 | 383,600 |
| 2022/01/20 | 532 | 623 | 527 | 599 | 608,700 |
| 2022/01/19 | 560 | 573 | 529 | 542 | 226,900 |
| 2022/01/18 | 547 | 623 | 535 | 580 | 514,700 |
| 2022/01/17 | 600 | 602 | 525 | 527 | 259,100 |
| 2022/01/14 | 625 | 628 | 584 | 590 | 239,300 |
| 2022/01/13 | 651 | 659 | 626 | 635 | 171,000 |
| 2022/01/12 | 650 | 691 | 646 | 648 | 323,200 |
| 2022/01/11 | 664 | 670 | 637 | 640 | 237,900 |
| 2022/01/07 | 705 | 716 | 650 | 684 | 432,500 |
| 2022/01/06 | 625 | 724 | 622 | 705 | 1,358,900 |
| 2022/01/05 | 677 | 725 | 640 | 650 | 750,900 |
| 2022/01/04 | 795 | 800 | 695 | 701 | 963,200 |