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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 478 | 489 | 472 | 474 | 37,400 |
| 2024/08/15 | 470 | 499 | 461 | 486 | 60,200 |
| 2024/08/14 | 487 | 521 | 487 | 520 | 28,000 |
| 2024/08/13 | 438 | 489 | 438 | 482 | 31,200 |
| 2024/08/09 | 435 | 444 | 423 | 433 | 17,000 |
| 2024/08/08 | 424 | 442 | 424 | 433 | 7,700 |
| 2024/08/07 | 410 | 442 | 410 | 424 | 30,700 |
| 2024/08/06 | 418 | 445 | 418 | 422 | 32,600 |
| 2024/08/05 | 487 | 500 | 411 | 417 | 108,800 |
| 2024/08/02 | 525 | 537 | 511 | 511 | 21,800 |
| 2024/08/01 | 552 | 553 | 540 | 543 | 12,800 |
| 2024/07/31 | 572 | 572 | 554 | 556 | 16,000 |
| 2024/07/30 | 546 | 570 | 546 | 568 | 31,200 |
| 2024/07/29 | 531 | 547 | 531 | 546 | 9,300 |
| 2024/07/26 | 524 | 539 | 521 | 531 | 14,600 |
| 2024/07/25 | 525 | 536 | 520 | 522 | 30,600 |
| 2024/07/24 | 537 | 540 | 524 | 540 | 19,000 |
| 2024/07/23 | 539 | 540 | 528 | 534 | 13,100 |
| 2024/07/22 | 550 | 551 | 533 | 538 | 29,400 |
| 2024/07/19 | 571 | 571 | 548 | 551 | 41,100 |
| 2024/07/18 | 572 | 589 | 570 | 576 | 38,600 |
| 2024/07/17 | 556 | 590 | 554 | 589 | 125,100 |
| 2024/07/16 | 538 | 542 | 534 | 536 | 5,600 |
| 2024/07/12 | 535 | 545 | 531 | 538 | 13,800 |
| 2024/07/11 | 527 | 540 | 519 | 538 | 29,600 |
| 2024/07/10 | 524 | 529 | 518 | 525 | 7,900 |
| 2024/07/09 | 524 | 527 | 521 | 524 | 10,600 |
| 2024/07/08 | 524 | 527 | 519 | 522 | 7,500 |
| 2024/07/05 | 512 | 521 | 512 | 521 | 6,600 |
| 2024/07/04 | 515 | 527 | 510 | 512 | 24,200 |
| 2024/07/03 | 518 | 519 | 511 | 515 | 15,800 |
| 2024/07/02 | 514 | 519 | 509 | 514 | 6,600 |
| 2024/07/01 | 513 | 517 | 513 | 514 | 4,100 |
| 2024/06/28 | 509 | 514 | 507 | 513 | 7,800 |
| 2024/06/27 | 509 | 519 | 508 | 509 | 8,400 |
| 2024/06/26 | 513 | 513 | 510 | 510 | 8,300 |
| 2024/06/25 | 509 | 513 | 508 | 511 | 2,500 |
| 2024/06/24 | 510 | 515 | 507 | 510 | 8,500 |
| 2024/06/21 | 509 | 517 | 504 | 509 | 6,000 |
| 2024/06/20 | 510 | 514 | 504 | 506 | 4,600 |
| 2024/06/19 | 510 | 510 | 504 | 506 | 6,900 |
| 2024/06/18 | 515 | 515 | 508 | 508 | 9,200 |
| 2024/06/17 | 511 | 520 | 510 | 513 | 9,900 |
| 2024/06/14 | 493 | 526 | 493 | 511 | 26,400 |
| 2024/06/13 | 502 | 508 | 496 | 501 | 5,600 |
| 2024/06/12 | 502 | 508 | 502 | 502 | 6,500 |
| 2024/06/11 | 499 | 506 | 499 | 502 | 3,700 |
| 2024/06/10 | 502 | 502 | 496 | 502 | 4,900 |
| 2024/06/07 | 494 | 510 | 494 | 502 | 10,200 |
| 2024/06/06 | 510 | 512 | 502 | 502 | 8,100 |
| 2024/06/05 | 508 | 524 | 500 | 508 | 19,400 |
| 2024/06/04 | 481 | 508 | 481 | 502 | 15,300 |
| 2024/06/03 | 484 | 492 | 482 | 483 | 5,100 |
| 2024/05/31 | 480 | 489 | 480 | 482 | 5,900 |
| 2024/05/30 | 484 | 490 | 477 | 480 | 15,800 |
| 2024/05/29 | 499 | 500 | 489 | 489 | 9,900 |
| 2024/05/28 | 488 | 500 | 488 | 491 | 6,500 |
| 2024/05/27 | 491 | 491 | 481 | 490 | 5,900 |
| 2024/05/24 | 482 | 493 | 482 | 485 | 7,700 |
| 2024/05/23 | 500 | 508 | 484 | 495 | 24,600 |
| 2024/05/22 | 506 | 509 | 503 | 503 | 8,100 |
| 2024/05/21 | 508 | 517 | 506 | 506 | 11,500 |
| 2024/05/20 | 523 | 525 | 513 | 516 | 10,600 |
| 2024/05/17 | 520 | 528 | 502 | 524 | 23,500 |
| 2024/05/16 | 527 | 530 | 505 | 530 | 52,700 |
| 2024/05/15 | 510 | 510 | 491 | 507 | 32,900 |
| 2024/05/14 | 505 | 507 | 503 | 507 | 2,600 |
| 2024/05/13 | 510 | 510 | 500 | 506 | 7,800 |
| 2024/05/10 | 509 | 515 | 505 | 510 | 2,400 |
| 2024/05/09 | 514 | 517 | 506 | 514 | 4,100 |
| 2024/05/08 | 521 | 526 | 509 | 515 | 20,700 |
| 2024/05/07 | 510 | 519 | 506 | 518 | 17,100 |
| 2024/05/02 | 494 | 500 | 491 | 500 | 7,000 |
| 2024/05/01 | 495 | 500 | 494 | 496 | 1,700 |
| 2024/04/30 | 496 | 503 | 496 | 499 | 6,600 |
| 2024/04/26 | 497 | 500 | 493 | 497 | 4,600 |
| 2024/04/25 | 495 | 504 | 494 | 497 | 8,600 |
| 2024/04/24 | 492 | 501 | 492 | 497 | 3,400 |
| 2024/04/23 | 495 | 498 | 486 | 495 | 7,100 |
| 2024/04/22 | 482 | 492 | 481 | 492 | 5,800 |
| 2024/04/19 | 485 | 490 | 472 | 483 | 25,200 |
| 2024/04/18 | 480 | 496 | 480 | 495 | 16,800 |
| 2024/04/17 | 488 | 490 | 478 | 484 | 24,700 |
| 2024/04/16 | 506 | 506 | 487 | 492 | 38,500 |
| 2024/04/15 | 515 | 515 | 503 | 506 | 24,400 |
| 2024/04/12 | 520 | 523 | 515 | 515 | 5,700 |
| 2024/04/11 | 521 | 523 | 516 | 519 | 3,600 |
| 2024/04/10 | 526 | 531 | 521 | 521 | 15,400 |
| 2024/04/09 | 514 | 525 | 511 | 524 | 16,000 |
| 2024/04/08 | 513 | 513 | 506 | 511 | 7,900 |
| 2024/04/05 | 514 | 514 | 506 | 513 | 10,400 |
| 2024/04/04 | 511 | 514 | 504 | 514 | 14,900 |
| 2024/04/03 | 512 | 513 | 502 | 509 | 26,800 |
| 2024/04/02 | 540 | 540 | 514 | 515 | 77,300 |
| 2024/04/01 | 555 | 555 | 537 | 540 | 52,300 |
| 2024/03/29 | 544 | 553 | 542 | 552 | 31,000 |
| 2024/03/28 | 550 | 554 | 540 | 550 | 40,600 |
| 2024/03/27 | 540 | 542 | 535 | 541 | 13,200 |
| 2024/03/26 | 540 | 542 | 533 | 540 | 34,300 |
| 2024/03/25 | 547 | 552 | 537 | 539 | 81,900 |
| 2024/03/22 | 562 | 562 | 542 | 545 | 81,500 |
| 2024/03/21 | 563 | 568 | 561 | 562 | 24,900 |
| 2024/03/19 | 568 | 568 | 555 | 563 | 40,200 |
| 2024/03/18 | 567 | 574 | 564 | 564 | 19,100 |
| 2024/03/15 | 574 | 574 | 563 | 566 | 60,600 |
| 2024/03/14 | 580 | 580 | 573 | 574 | 18,700 |
| 2024/03/13 | 586 | 587 | 577 | 580 | 9,000 |
| 2024/03/12 | 584 | 590 | 574 | 588 | 16,300 |
| 2024/03/11 | 596 | 600 | 583 | 584 | 18,100 |
| 2024/03/08 | 590 | 606 | 587 | 599 | 40,200 |
| 2024/03/07 | 611 | 619 | 590 | 595 | 67,800 |
| 2024/03/06 | 581 | 593 | 580 | 588 | 15,100 |
| 2024/03/05 | 581 | 592 | 578 | 583 | 27,600 |
| 2024/03/04 | 587 | 594 | 580 | 585 | 26,800 |
| 2024/03/01 | 600 | 600 | 583 | 587 | 32,400 |
| 2024/02/29 | 597 | 606 | 596 | 599 | 25,500 |
| 2024/02/28 | 613 | 618 | 602 | 602 | 32,300 |
| 2024/02/27 | 611 | 615 | 592 | 609 | 41,600 |
| 2024/02/26 | 591 | 614 | 590 | 606 | 40,100 |
| 2024/02/22 | 599 | 600 | 585 | 591 | 12,000 |
| 2024/02/21 | 610 | 613 | 594 | 601 | 21,000 |
| 2024/02/20 | 605 | 618 | 600 | 612 | 32,000 |
| 2024/02/19 | 583 | 601 | 577 | 598 | 34,300 |
| 2024/02/16 | 583 | 585 | 565 | 573 | 55,400 |
| 2024/02/15 | 619 | 619 | 579 | 583 | 43,000 |
| 2024/02/14 | 590 | 595 | 578 | 579 | 33,300 |
| 2024/02/13 | 592 | 593 | 581 | 585 | 28,700 |
| 2024/02/09 | 595 | 600 | 592 | 593 | 10,000 |
| 2024/02/08 | 597 | 600 | 588 | 591 | 18,600 |
| 2024/02/07 | 603 | 603 | 596 | 596 | 10,700 |
| 2024/02/06 | 612 | 612 | 600 | 603 | 5,500 |
| 2024/02/05 | 600 | 607 | 596 | 602 | 12,800 |
| 2024/02/02 | 610 | 613 | 597 | 603 | 23,200 |
| 2024/02/01 | 615 | 619 | 606 | 609 | 8,300 |
| 2024/01/31 | 627 | 627 | 612 | 618 | 5,600 |
| 2024/01/30 | 620 | 624 | 607 | 619 | 23,700 |
| 2024/01/29 | 632 | 632 | 617 | 618 | 18,700 |
| 2024/01/26 | 631 | 638 | 625 | 629 | 14,600 |
| 2024/01/25 | 619 | 634 | 617 | 633 | 30,000 |
| 2024/01/24 | 611 | 618 | 610 | 616 | 5,300 |
| 2024/01/23 | 619 | 619 | 607 | 613 | 7,400 |
| 2024/01/22 | 607 | 619 | 604 | 619 | 17,500 |
| 2024/01/19 | 605 | 611 | 600 | 600 | 12,700 |
| 2024/01/18 | 594 | 611 | 594 | 604 | 9,000 |
| 2024/01/17 | 611 | 617 | 596 | 599 | 36,800 |
| 2024/01/16 | 629 | 629 | 615 | 616 | 10,800 |
| 2024/01/15 | 615 | 630 | 606 | 624 | 26,300 |
| 2024/01/12 | 617 | 617 | 604 | 615 | 22,200 |
| 2024/01/11 | 631 | 632 | 615 | 622 | 28,000 |
| 2024/01/10 | 624 | 637 | 624 | 633 | 26,700 |
| 2024/01/09 | 635 | 635 | 615 | 625 | 30,100 |
| 2024/01/05 | 642 | 642 | 624 | 629 | 22,300 |
| 2024/01/04 | 644 | 657 | 643 | 643 | 27,900 |