平河ヒューテック(5821)の株価時系列情報
平河ヒューテック(5821)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 | 1,513 | 1,518 | 1,463 | 1,490 | 42,300 |
| 2025/06/12 | 1,532 | 1,540 | 1,520 | 1,529 | 18,500 |
| 2025/06/11 | 1,515 | 1,544 | 1,508 | 1,532 | 32,300 |
| 2025/06/10 | 1,535 | 1,555 | 1,518 | 1,518 | 29,100 |
| 2025/06/09 | 1,585 | 1,592 | 1,547 | 1,547 | 48,000 |
| 2025/06/06 | 1,526 | 1,550 | 1,525 | 1,550 | 36,900 |
| 2025/06/05 | 1,481 | 1,540 | 1,475 | 1,540 | 47,700 |
| 2025/06/04 | 1,463 | 1,489 | 1,456 | 1,484 | 126,700 |
| 2025/06/03 | 1,507 | 1,507 | 1,464 | 1,469 | 32,700 |
| 2025/06/02 | 1,500 | 1,515 | 1,484 | 1,507 | 42,600 |
| 2025/05/30 | 1,462 | 1,502 | 1,460 | 1,499 | 37,900 |
| 2025/05/29 | 1,472 | 1,488 | 1,467 | 1,474 | 17,900 |
| 2025/05/28 | 1,495 | 1,499 | 1,467 | 1,475 | 24,700 |
| 2025/05/27 | 1,465 | 1,489 | 1,465 | 1,484 | 20,200 |
| 2025/05/26 | 1,447 | 1,464 | 1,440 | 1,463 | 16,000 |
| 2025/05/23 | 1,453 | 1,469 | 1,453 | 1,462 | 8,700 |
| 2025/05/22 | 1,449 | 1,475 | 1,444 | 1,457 | 30,200 |
| 2025/05/21 | 1,452 | 1,479 | 1,452 | 1,456 | 24,500 |
| 2025/05/20 | 1,464 | 1,481 | 1,449 | 1,452 | 36,100 |
| 2025/05/19 | 1,431 | 1,464 | 1,431 | 1,463 | 39,700 |
| 2025/05/16 | 1,415 | 1,475 | 1,410 | 1,430 | 63,100 |
| 2025/05/15 | 1,368 | 1,441 | 1,328 | 1,417 | 105,800 |
| 2025/05/14 | 1,350 | 1,381 | 1,329 | 1,374 | 36,000 |
| 2025/05/13 | 1,382 | 1,403 | 1,356 | 1,361 | 52,800 |
| 2025/05/12 | 1,317 | 1,409 | 1,310 | 1,384 | 199,000 |
| 2025/05/09 | 1,266 | 1,290 | 1,259 | 1,289 | 76,400 |
| 2025/05/08 | 1,233 | 1,234 | 1,211 | 1,228 | 45,700 |
| 2025/05/07 | 1,206 | 1,229 | 1,203 | 1,220 | 37,600 |
| 2025/05/02 | 1,187 | 1,194 | 1,178 | 1,183 | 25,700 |
| 2025/05/01 | 1,183 | 1,190 | 1,170 | 1,180 | 33,500 |
| 2025/04/30 | 1,191 | 1,195 | 1,175 | 1,194 | 21,000 |
| 2025/04/28 | 1,192 | 1,202 | 1,187 | 1,197 | 24,000 |
| 2025/04/25 | 1,169 | 1,188 | 1,167 | 1,182 | 22,800 |
| 2025/04/24 | 1,175 | 1,180 | 1,161 | 1,165 | 11,200 |
| 2025/04/23 | 1,170 | 1,185 | 1,159 | 1,169 | 19,800 |
| 2025/04/22 | 1,155 | 1,161 | 1,145 | 1,154 | 16,300 |
| 2025/04/21 | 1,157 | 1,167 | 1,149 | 1,158 | 17,500 |
| 2025/04/18 | 1,133 | 1,160 | 1,127 | 1,156 | 16,200 |
| 2025/04/17 | 1,118 | 1,135 | 1,114 | 1,133 | 16,600 |
| 2025/04/16 | 1,136 | 1,142 | 1,122 | 1,126 | 22,900 |
| 2025/04/15 | 1,140 | 1,143 | 1,130 | 1,136 | 13,700 |
| 2025/04/14 | 1,114 | 1,141 | 1,114 | 1,138 | 25,900 |
| 2025/04/11 | 1,112 | 1,112 | 1,036 | 1,102 | 51,700 |
| 2025/04/10 | 1,144 | 1,155 | 1,109 | 1,129 | 42,000 |
| 2025/04/09 | 1,087 | 1,087 | 1,000 | 1,028 | 97,700 |
| 2025/04/08 | 1,082 | 1,148 | 1,072 | 1,117 | 30,500 |
| 2025/04/07 | 1,056 | 1,071 | 1,020 | 1,027 | 70,900 |
| 2025/04/04 | 1,228 | 1,233 | 1,149 | 1,159 | 61,300 |
| 2025/04/03 | 1,255 | 1,283 | 1,253 | 1,273 | 52,400 |
| 2025/04/02 | 1,297 | 1,311 | 1,284 | 1,308 | 38,500 |
| 2025/04/01 | 1,357 | 1,357 | 1,294 | 1,297 | 73,000 |
| 2025/03/31 | 1,385 | 1,385 | 1,326 | 1,345 | 115,500 |
| 2025/03/28 | 1,387 | 1,430 | 1,387 | 1,409 | 68,500 |
| 2025/03/28 | 1 -> 1.05 分割 | ||||
| 2025/03/27 | 1,486 | 1,512 | 1,486 | 1,495 | 97,500 |
| 2025/03/26 | 1,503 | 1,519 | 1,501 | 1,519 | 37,500 |
| 2025/03/25 | 1,498 | 1,505 | 1,495 | 1,505 | 25,900 |
| 2025/03/24 | 1,510 | 1,510 | 1,499 | 1,501 | 19,900 |
| 2025/03/21 | 1,500 | 1,510 | 1,494 | 1,510 | 21,400 |
| 2025/03/19 | 1,491 | 1,505 | 1,491 | 1,500 | 19,200 |
| 2025/03/18 | 1,493 | 1,510 | 1,490 | 1,506 | 46,100 |
| 2025/03/17 | 1,484 | 1,499 | 1,480 | 1,487 | 46,600 |
| 2025/03/14 | 1,446 | 1,480 | 1,446 | 1,476 | 40,900 |
| 2025/03/13 | 1,445 | 1,468 | 1,445 | 1,460 | 30,600 |
| 2025/03/12 | 1,428 | 1,454 | 1,425 | 1,450 | 25,800 |
| 2025/03/11 | 1,438 | 1,438 | 1,415 | 1,426 | 53,100 |
| 2025/03/10 | 1,467 | 1,467 | 1,440 | 1,441 | 46,800 |
| 2025/03/07 | 1,478 | 1,478 | 1,446 | 1,467 | 44,000 |
| 2025/03/06 | 1,460 | 1,468 | 1,443 | 1,459 | 47,500 |
| 2025/03/05 | 1,450 | 1,460 | 1,441 | 1,446 | 37,600 |
| 2025/03/04 | 1,445 | 1,448 | 1,428 | 1,437 | 51,500 |
| 2025/03/03 | 1,459 | 1,460 | 1,445 | 1,453 | 58,800 |
| 2025/02/28 | 1,441 | 1,456 | 1,440 | 1,444 | 55,900 |
| 2025/02/27 | 1,455 | 1,473 | 1,445 | 1,447 | 42,400 |
| 2025/02/26 | 1,449 | 1,454 | 1,429 | 1,448 | 58,800 |
| 2025/02/25 | 1,455 | 1,456 | 1,437 | 1,445 | 45,400 |
| 2025/02/21 | 1,466 | 1,467 | 1,450 | 1,467 | 39,000 |
| 2025/02/20 | 1,482 | 1,485 | 1,457 | 1,457 | 40,700 |
| 2025/02/19 | 1,494 | 1,502 | 1,480 | 1,485 | 88,000 |
| 2025/02/18 | 1,521 | 1,522 | 1,498 | 1,505 | 60,800 |
| 2025/02/17 | 1,500 | 1,542 | 1,489 | 1,519 | 149,900 |
| 2025/02/14 | 1,470 | 1,475 | 1,448 | 1,449 | 136,400 |
| 2025/02/13 | 1,476 | 1,479 | 1,461 | 1,473 | 45,800 |
| 2025/02/12 | 1,482 | 1,482 | 1,459 | 1,462 | 34,100 |
| 2025/02/10 | 1,482 | 1,492 | 1,467 | 1,467 | 58,900 |
| 2025/02/07 | 1,469 | 1,487 | 1,455 | 1,475 | 76,800 |
| 2025/02/06 | 1,469 | 1,476 | 1,442 | 1,461 | 102,600 |
| 2025/02/05 | 1,450 | 1,487 | 1,428 | 1,476 | 190,300 |
| 2025/02/04 | 1,571 | 1,589 | 1,543 | 1,575 | 83,900 |
| 2025/02/03 | 1,547 | 1,559 | 1,531 | 1,539 | 56,800 |
| 2025/01/31 | 1,534 | 1,550 | 1,529 | 1,540 | 34,600 |
| 2025/01/30 | 1,510 | 1,525 | 1,505 | 1,525 | 41,700 |
| 2025/01/29 | 1,520 | 1,522 | 1,510 | 1,516 | 21,800 |
| 2025/01/28 | 1,520 | 1,524 | 1,507 | 1,515 | 18,300 |
| 2025/01/27 | 1,522 | 1,525 | 1,504 | 1,525 | 35,000 |
| 2025/01/24 | 1,520 | 1,524 | 1,498 | 1,499 | 27,100 |
| 2025/01/23 | 1,556 | 1,575 | 1,515 | 1,517 | 75,900 |
| 2025/01/22 | 1,488 | 1,575 | 1,486 | 1,556 | 40,000 |
| 2025/01/21 | 1,498 | 1,499 | 1,480 | 1,483 | 17,100 |
| 2025/01/20 | 1,482 | 1,498 | 1,482 | 1,485 | 16,800 |
| 2025/01/17 | 1,475 | 1,481 | 1,463 | 1,472 | 13,400 |
| 2025/01/16 | 1,481 | 1,510 | 1,481 | 1,482 | 24,800 |
| 2025/01/15 | 1,460 | 1,490 | 1,460 | 1,481 | 20,000 |
| 2025/01/14 | 1,463 | 1,471 | 1,459 | 1,459 | 25,600 |
| 2025/01/10 | 1,471 | 1,478 | 1,455 | 1,463 | 24,000 |
| 2025/01/09 | 1,500 | 1,500 | 1,475 | 1,476 | 25,600 |
| 2025/01/08 | 1,519 | 1,519 | 1,502 | 1,502 | 11,500 |
| 2025/01/07 | 1,528 | 1,528 | 1,510 | 1,519 | 20,500 |
| 2025/01/06 | 1,540 | 1,549 | 1,516 | 1,516 | 28,600 |
| 2024/12/30 | 1,542 | 1,549 | 1,524 | 1,534 | 21,000 |
| 2024/12/27 | 1,534 | 1,542 | 1,519 | 1,542 | 20,400 |
| 2024/12/26 | 1,515 | 1,525 | 1,510 | 1,525 | 16,800 |
| 2024/12/25 | 1,505 | 1,530 | 1,488 | 1,530 | 8,000 |
| 2024/12/24 | 1,510 | 1,510 | 1,493 | 1,499 | 4,300 |
| 2024/12/23 | 1,506 | 1,518 | 1,501 | 1,501 | 12,200 |
| 2024/12/20 | 1,545 | 1,545 | 1,503 | 1,503 | 13,100 |
| 2024/12/19 | 1,530 | 1,544 | 1,522 | 1,527 | 8,400 |
| 2024/12/18 | 1,556 | 1,560 | 1,539 | 1,539 | 14,800 |
| 2024/12/17 | 1,540 | 1,550 | 1,526 | 1,541 | 34,100 |
| 2024/12/16 | 1,530 | 1,544 | 1,527 | 1,535 | 26,400 |
| 2024/12/13 | 1,498 | 1,518 | 1,487 | 1,504 | 17,300 |
| 2024/12/12 | 1,512 | 1,537 | 1,511 | 1,513 | 23,300 |
| 2024/12/11 | 1,497 | 1,521 | 1,487 | 1,511 | 15,900 |
| 2024/12/10 | 1,540 | 1,540 | 1,499 | 1,499 | 26,000 |
| 2024/12/09 | 1,486 | 1,529 | 1,485 | 1,525 | 67,000 |
| 2024/12/06 | 1,490 | 1,512 | 1,471 | 1,495 | 44,400 |
| 2024/12/05 | 1,466 | 1,514 | 1,466 | 1,513 | 48,600 |
| 2024/12/04 | 1,460 | 1,476 | 1,460 | 1,460 | 34,800 |
| 2024/12/03 | 1,501 | 1,510 | 1,486 | 1,500 | 15,100 |
| 2024/12/02 | 1,471 | 1,490 | 1,471 | 1,490 | 8,800 |
| 2024/11/29 | 1,485 | 1,514 | 1,452 | 1,471 | 24,200 |
| 2024/11/28 | 1,491 | 1,491 | 1,470 | 1,488 | 10,000 |
| 2024/11/27 | 1,526 | 1,526 | 1,473 | 1,482 | 15,400 |
| 2024/11/26 | 1,552 | 1,559 | 1,515 | 1,530 | 8,900 |
| 2024/11/25 | 1,579 | 1,579 | 1,558 | 1,559 | 17,900 |
| 2024/11/22 | 1,531 | 1,559 | 1,531 | 1,552 | 13,300 |
| 2024/11/21 | 1,540 | 1,558 | 1,530 | 1,530 | 6,800 |
| 2024/11/20 | 1,557 | 1,569 | 1,532 | 1,532 | 5,500 |
| 2024/11/19 | 1,550 | 1,556 | 1,530 | 1,530 | 14,400 |
| 2024/11/18 | 1,540 | 1,585 | 1,530 | 1,552 | 9,600 |
| 2024/11/15 | 1,578 | 1,578 | 1,541 | 1,541 | 11,100 |
| 2024/11/14 | 1,600 | 1,603 | 1,578 | 1,578 | 9,600 |
| 2024/11/13 | 1,651 | 1,651 | 1,589 | 1,600 | 36,100 |
| 2024/11/12 | 1,600 | 1,679 | 1,572 | 1,668 | 34,200 |
| 2024/11/11 | 1,592 | 1,606 | 1,572 | 1,592 | 23,800 |
| 2024/11/08 | 1,630 | 1,645 | 1,590 | 1,590 | 21,900 |
| 2024/11/07 | 1,573 | 1,621 | 1,573 | 1,614 | 44,200 |
| 2024/11/06 | 1,566 | 1,580 | 1,530 | 1,573 | 30,700 |
| 2024/11/05 | 1,609 | 1,614 | 1,554 | 1,573 | 34,500 |
| 2024/11/01 | 1,601 | 1,620 | 1,588 | 1,600 | 26,600 |
| 2024/10/31 | 1,557 | 1,602 | 1,557 | 1,594 | 22,700 |
| 2024/10/30 | 1,602 | 1,633 | 1,556 | 1,557 | 83,700 |
| 2024/10/29 | 1,596 | 1,610 | 1,588 | 1,602 | 27,600 |
| 2024/10/28 | 1,582 | 1,593 | 1,561 | 1,593 | 11,900 |
| 2024/10/25 | 1,581 | 1,581 | 1,538 | 1,563 | 32,300 |
| 2024/10/24 | 1,575 | 1,596 | 1,558 | 1,593 | 23,100 |
| 2024/10/23 | 1,554 | 1,577 | 1,546 | 1,567 | 17,300 |
| 2024/10/22 | 1,543 | 1,557 | 1,535 | 1,545 | 11,800 |
| 2024/10/21 | 1,552 | 1,555 | 1,535 | 1,548 | 10,500 |
| 2024/10/18 | 1,541 | 1,557 | 1,534 | 1,539 | 7,600 |
| 2024/10/17 | 1,542 | 1,559 | 1,523 | 1,528 | 15,500 |
| 2024/10/16 | 1,516 | 1,543 | 1,516 | 1,526 | 7,900 |
| 2024/10/15 | 1,537 | 1,537 | 1,522 | 1,526 | 9,900 |
| 2024/10/11 | 1,540 | 1,547 | 1,526 | 1,527 | 8,400 |
| 2024/10/10 | 1,532 | 1,548 | 1,519 | 1,543 | 10,100 |
| 2024/10/09 | 1,536 | 1,546 | 1,509 | 1,525 | 6,800 |
| 2024/10/08 | 1,539 | 1,551 | 1,517 | 1,526 | 8,200 |
| 2024/10/07 | 1,551 | 1,576 | 1,546 | 1,565 | 24,900 |
| 2024/10/04 | 1,529 | 1,549 | 1,529 | 1,538 | 13,500 |
| 2024/10/03 | 1,525 | 1,535 | 1,514 | 1,530 | 11,200 |
| 2024/10/02 | 1,505 | 1,523 | 1,483 | 1,492 | 13,500 |
| 2024/10/01 | 1,495 | 1,522 | 1,495 | 1,521 | 17,100 |
| 2024/09/30 | 1,500 | 1,517 | 1,483 | 1,485 | 14,000 |
| 2024/09/27 | 1,507 | 1,543 | 1,497 | 1,540 | 36,200 |
| 2024/09/26 | 1,507 | 1,537 | 1,486 | 1,528 | 41,400 |
| 2024/09/25 | 1,501 | 1,507 | 1,485 | 1,507 | 16,700 |
| 2024/09/24 | 1,505 | 1,511 | 1,496 | 1,502 | 19,000 |
| 2024/09/20 | 1,468 | 1,488 | 1,468 | 1,484 | 25,100 |
| 2024/09/19 | 1,450 | 1,468 | 1,443 | 1,460 | 23,600 |
| 2024/09/18 | 1,456 | 1,456 | 1,421 | 1,436 | 12,000 |
| 2024/09/17 | 1,415 | 1,435 | 1,404 | 1,431 | 22,500 |
| 2024/09/13 | 1,428 | 1,432 | 1,410 | 1,410 | 15,000 |
| 2024/09/12 | 1,435 | 1,448 | 1,419 | 1,436 | 19,100 |
| 2024/09/11 | 1,429 | 1,447 | 1,393 | 1,406 | 18,400 |
| 2024/09/10 | 1,426 | 1,439 | 1,417 | 1,430 | 9,600 |
| 2024/09/09 | 1,402 | 1,428 | 1,385 | 1,426 | 17,800 |
| 2024/09/06 | 1,420 | 1,437 | 1,416 | 1,424 | 15,100 |
| 2024/09/05 | 1,409 | 1,435 | 1,408 | 1,420 | 23,000 |
| 2024/09/04 | 1,410 | 1,434 | 1,400 | 1,415 | 19,200 |
| 2024/09/03 | 1,442 | 1,452 | 1,426 | 1,440 | 15,500 |
| 2024/09/02 | 1,448 | 1,448 | 1,420 | 1,432 | 8,800 |
| 2024/08/30 | 1,439 | 1,443 | 1,425 | 1,437 | 23,100 |
| 2024/08/29 | 1,440 | 1,440 | 1,407 | 1,430 | 17,000 |
| 2024/08/28 | 1,440 | 1,440 | 1,427 | 1,440 | 12,600 |
| 2024/08/27 | 1,420 | 1,448 | 1,411 | 1,440 | 41,500 |
| 2024/08/26 | 1,410 | 1,415 | 1,388 | 1,398 | 33,900 |
| 2024/08/23 | 1,388 | 1,410 | 1,388 | 1,410 | 14,500 |
| 2024/08/22 | 1,405 | 1,417 | 1,386 | 1,402 | 23,300 |
| 2024/08/21 | 1,386 | 1,401 | 1,386 | 1,400 | 24,900 |
| 2024/08/20 | 1,392 | 1,404 | 1,377 | 1,392 | 10,700 |
| 2024/08/19 | 1,399 | 1,434 | 1,392 | 1,392 | 24,300 |