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 |
|---|---|---|---|---|---|
| 2026/08/21 | 3,185 | 3,235 | 3,140 | 3,200 | 56,400 |
| 2026/08/20 | 3,240 | 3,250 | 3,185 | 3,240 | 42,900 |
| 2026/08/19 | 3,295 | 3,330 | 3,205 | 3,210 | 99,400 |
| 2026/08/18 | 3,605 | 3,605 | 3,430 | 3,430 | 71,300 |
| 2026/08/17 | 3,570 | 3,660 | 3,555 | 3,625 | 58,600 |
| 2026/08/14 | 3,435 | 3,545 | 3,435 | 3,530 | 44,000 |
| 2026/08/13 | 3,390 | 3,515 | 3,390 | 3,500 | 47,000 |
| 2026/08/12 | 3,455 | 3,460 | 3,375 | 3,385 | 37,300 |
| 2026/08/10 | 3,415 | 3,520 | 3,395 | 3,455 | 50,600 |
| 2026/08/07 | 3,405 | 3,430 | 3,245 | 3,345 | 111,800 |
| 2026/08/06 | 3,455 | 3,515 | 3,405 | 3,465 | 57,400 |
| 2026/08/05 | 3,510 | 3,550 | 3,460 | 3,490 | 95,500 |
| 2026/08/04 | 3,370 | 3,550 | 3,370 | 3,440 | 98,100 |
| 2026/08/03 | 3,405 | 3,485 | 3,320 | 3,380 | 274,600 |
| 2026/07/31 | 3,220 | 3,270 | 3,040 | 3,195 | 113,800 |
| 2026/07/30 | 2,903 | 3,050 | 2,856 | 2,977 | 149,000 |
| 2026/07/29 | 3,040 | 3,040 | 2,849 | 2,988 | 143,400 |
| 2026/07/28 | 3,110 | 3,125 | 2,961 | 2,991 | 67,100 |
| 2026/07/27 | 3,080 | 3,145 | 2,955 | 3,075 | 89,400 |
| 2026/07/24 | 3,095 | 3,095 | 3,000 | 3,070 | 40,600 |
| 2026/07/23 | 3,155 | 3,185 | 3,095 | 3,110 | 28,600 |
| 2026/07/22 | 3,100 | 3,215 | 3,085 | 3,135 | 52,700 |
| 2026/07/21 | 3,090 | 3,095 | 3,030 | 3,050 | 54,700 |
| 2026/07/17 | 3,185 | 3,220 | 2,999 | 3,070 | 88,600 |
| 2026/07/16 | 3,305 | 3,305 | 3,225 | 3,250 | 28,300 |
| 2026/07/15 | 3,280 | 3,330 | 3,240 | 3,330 | 27,100 |
| 2026/07/14 | 3,200 | 3,275 | 3,150 | 3,255 | 49,100 |
| 2026/07/13 | 3,395 | 3,425 | 3,230 | 3,245 | 34,200 |
| 2026/07/10 | 3,330 | 3,410 | 3,285 | 3,355 | 48,300 |
| 2026/07/09 | 3,285 | 3,320 | 3,255 | 3,285 | 42,000 |
| 2026/07/08 | 3,330 | 3,335 | 3,250 | 3,255 | 60,400 |
| 2026/07/07 | 3,560 | 3,560 | 3,370 | 3,370 | 50,500 |
| 2026/07/06 | 3,585 | 3,605 | 3,480 | 3,505 | 38,000 |
| 2026/07/03 | 3,505 | 3,605 | 3,480 | 3,605 | 43,200 |
| 2026/07/02 | 3,735 | 3,735 | 3,580 | 3,610 | 45,100 |
| 2026/07/01 | 3,730 | 3,780 | 3,665 | 3,735 | 42,600 |
| 2026/06/30 | 3,695 | 3,900 | 3,655 | 3,800 | 91,900 |
| 2026/06/29 | 3,690 | 3,690 | 3,485 | 3,670 | 102,500 |
| 2026/06/26 | 3,715 | 3,795 | 3,625 | 3,685 | 50,900 |
| 2026/06/25 | 3,810 | 3,830 | 3,750 | 3,785 | 33,200 |
| 2026/06/24 | 3,780 | 3,870 | 3,695 | 3,740 | 50,300 |
| 2026/06/23 | 3,980 | 4,005 | 3,820 | 3,825 | 54,600 |
| 2026/06/22 | 3,760 | 3,975 | 3,760 | 3,940 | 63,900 |
| 2026/06/19 | 3,865 | 3,880 | 3,675 | 3,755 | 98,700 |
| 2026/06/18 | 3,700 | 3,700 | 3,590 | 3,590 | 40,100 |
| 2026/06/17 | 3,650 | 3,740 | 3,600 | 3,665 | 40,900 |
| 2026/06/16 | 3,675 | 3,700 | 3,560 | 3,665 | 49,800 |
| 2026/06/15 | 3,700 | 3,725 | 3,645 | 3,650 | 53,700 |
| 2026/06/12 | 3,630 | 3,660 | 3,530 | 3,610 | 83,200 |
| 2026/06/11 | 3,370 | 3,550 | 3,280 | 3,490 | 90,100 |
| 2026/06/10 | 3,805 | 3,820 | 3,495 | 3,575 | 136,800 |
| 2026/06/09 | 3,920 | 3,995 | 3,820 | 3,870 | 66,500 |
| 2026/06/08 | 3,800 | 3,980 | 3,770 | 3,890 | 103,700 |
| 2026/06/05 | 3,910 | 4,065 | 3,840 | 4,050 | 108,500 |
| 2026/06/04 | 3,780 | 3,915 | 3,780 | 3,855 | 54,400 |
| 2026/06/03 | 3,975 | 3,975 | 3,775 | 3,830 | 93,400 |
| 2026/06/02 | 3,840 | 3,940 | 3,710 | 3,895 | 101,700 |
| 2026/06/01 | 3,785 | 4,080 | 3,780 | 3,865 | 200,800 |
| 2026/05/29 | 3,570 | 3,830 | 3,480 | 3,785 | 208,400 |
| 2026/05/28 | 3,350 | 3,690 | 3,200 | 3,640 | 209,000 |
| 2026/05/27 | 3,600 | 3,610 | 3,380 | 3,410 | 122,800 |
| 2026/05/26 | 3,660 | 3,670 | 3,570 | 3,640 | 56,300 |
| 2026/05/25 | 3,690 | 3,800 | 3,560 | 3,640 | 69,800 |
| 2026/05/22 | 3,600 | 3,675 | 3,530 | 3,620 | 78,900 |
| 2026/05/21 | 3,720 | 3,775 | 3,615 | 3,615 | 55,400 |
| 2026/05/20 | 3,700 | 3,725 | 3,575 | 3,665 | 92,200 |
| 2026/05/19 | 3,780 | 3,855 | 3,700 | 3,750 | 87,600 |
| 2026/05/18 | 3,710 | 3,790 | 3,710 | 3,770 | 105,200 |
| 2026/05/15 | 3,760 | 3,880 | 3,605 | 3,710 | 116,700 |
| 2026/05/14 | 3,740 | 3,875 | 3,700 | 3,720 | 146,900 |
| 2026/05/13 | 3,810 | 3,840 | 3,665 | 3,745 | 231,600 |
| 2026/05/12 | 4,060 | 4,095 | 3,850 | 3,865 | 370,400 |
| 2026/05/11 | 4,385 | 4,595 | 4,385 | 4,550 | 179,700 |
| 2026/05/08 | 4,150 | 4,455 | 4,150 | 4,450 | 138,700 |
| 2026/05/07 | 4,230 | 4,430 | 4,205 | 4,360 | 94,900 |
| 2026/05/01 | 4,040 | 4,045 | 3,930 | 4,020 | 56,100 |
| 2026/04/30 | 4,085 | 4,085 | 3,940 | 4,045 | 65,300 |
| 2026/04/28 | 4,055 | 4,085 | 3,980 | 4,085 | 59,500 |
| 2026/04/27 | 4,050 | 4,065 | 3,890 | 4,005 | 65,300 |
| 2026/04/24 | 3,880 | 4,010 | 3,880 | 3,995 | 63,100 |
| 2026/04/23 | 3,950 | 4,020 | 3,840 | 3,905 | 62,800 |
| 2026/04/22 | 4,040 | 4,045 | 3,925 | 3,950 | 65,100 |
| 2026/04/21 | 4,220 | 4,270 | 4,075 | 4,095 | 84,800 |
| 2026/04/20 | 4,390 | 4,425 | 4,150 | 4,155 | 79,200 |
| 2026/04/17 | 4,310 | 4,330 | 4,145 | 4,180 | 63,500 |
| 2026/04/16 | 4,245 | 4,390 | 4,245 | 4,340 | 80,500 |
| 2026/04/15 | 4,330 | 4,405 | 4,210 | 4,260 | 87,600 |
| 2026/04/14 | 4,500 | 4,500 | 4,320 | 4,330 | 103,100 |
| 2026/04/13 | 4,310 | 4,535 | 4,295 | 4,450 | 121,800 |
| 2026/04/10 | 4,310 | 4,420 | 4,280 | 4,375 | 125,200 |
| 2026/04/09 | 4,235 | 4,345 | 4,150 | 4,280 | 109,800 |
| 2026/04/08 | 4,180 | 4,210 | 4,060 | 4,200 | 89,500 |
| 2026/04/07 | 3,940 | 3,975 | 3,840 | 3,900 | 56,000 |
| 2026/04/06 | 3,865 | 4,025 | 3,865 | 3,940 | 57,300 |
| 2026/04/03 | 3,860 | 3,975 | 3,860 | 3,935 | 47,400 |
| 2026/03/27 | 3,865 | 3,945 | 3,845 | 3,855 | 104,300 |
| 2026/03/26 | 4,045 | 4,085 | 3,895 | 3,960 | 95,700 |
| 2026/03/25 | 3,930 | 4,115 | 3,930 | 4,055 | 73,600 |
| 2026/03/24 | 3,940 | 3,955 | 3,820 | 3,880 | 78,800 |
| 2026/03/23 | 3,770 | 3,860 | 3,645 | 3,810 | 124,700 |
| 2026/03/19 | 4,140 | 4,175 | 3,940 | 3,980 | 75,500 |
| 2026/03/18 | 4,190 | 4,300 | 4,180 | 4,275 | 44,600 |
| 2026/03/17 | 4,205 | 4,320 | 4,060 | 4,065 | 76,800 |
| 2026/03/16 | 4,115 | 4,240 | 4,105 | 4,135 | 70,200 |
| 2026/03/13 | 4,105 | 4,225 | 4,105 | 4,180 | 64,200 |
| 2026/03/12 | 4,260 | 4,380 | 4,210 | 4,245 | 76,600 |
| 2026/03/11 | 4,200 | 4,440 | 4,195 | 4,330 | 95,700 |
| 2026/03/10 | 4,050 | 4,205 | 4,025 | 4,105 | 103,700 |
| 2026/03/09 | 3,805 | 3,915 | 3,760 | 3,910 | 217,300 |
| 2026/03/06 | 4,145 | 4,195 | 3,975 | 4,125 | 118,400 |
| 2026/03/05 | 4,200 | 4,365 | 4,165 | 4,240 | 130,200 |
| 2026/03/04 | 4,150 | 4,260 | 3,850 | 3,945 | 215,200 |
| 2026/03/03 | 4,480 | 4,650 | 4,290 | 4,290 | 158,600 |
| 2026/03/02 | 4,330 | 4,490 | 4,240 | 4,445 | 126,000 |
| 2026/02/27 | 4,320 | 4,425 | 4,305 | 4,400 | 60,600 |
| 2026/02/26 | 4,540 | 4,565 | 4,325 | 4,335 | 130,800 |
| 2026/02/25 | 4,665 | 4,685 | 4,465 | 4,470 | 133,300 |
| 2026/02/24 | 4,325 | 4,710 | 4,250 | 4,595 | 250,700 |
| 2026/02/20 | 4,330 | 4,420 | 4,250 | 4,255 | 94,100 |
| 2026/02/19 | 4,330 | 4,420 | 4,275 | 4,365 | 137,700 |
| 2026/02/18 | 4,450 | 4,520 | 4,330 | 4,375 | 166,100 |
| 2026/02/17 | 4,380 | 4,555 | 4,345 | 4,430 | 276,200 |
| 2026/02/16 | 4,090 | 4,490 | 4,035 | 4,345 | 443,000 |
| 2026/02/13 | 4,165 | 4,195 | 3,970 | 4,020 | 151,900 |
| 2026/02/12 | 3,980 | 4,320 | 3,955 | 4,235 | 322,900 |
| 2026/02/10 | 3,805 | 4,060 | 3,780 | 4,025 | 296,000 |
| 2026/02/09 | 3,670 | 3,760 | 3,610 | 3,735 | 154,700 |
| 2026/02/06 | 3,360 | 3,580 | 3,280 | 3,580 | 192,700 |
| 2026/02/05 | 3,260 | 3,550 | 3,185 | 3,430 | 326,300 |
| 2026/02/04 | 3,250 | 3,375 | 3,110 | 3,325 | 515,000 |
| 2026/02/03 | 2,810 | 2,986 | 2,810 | 2,977 | 202,900 |
| 2026/02/02 | 2,775 | 2,852 | 2,750 | 2,779 | 120,700 |
| 2026/01/30 | 2,780 | 2,780 | 2,710 | 2,741 | 83,700 |
| 2026/01/29 | 2,755 | 2,764 | 2,710 | 2,730 | 55,900 |
| 2026/01/28 | 2,700 | 2,784 | 2,686 | 2,740 | 62,800 |
| 2026/01/27 | 2,704 | 2,779 | 2,677 | 2,745 | 68,900 |
| 2026/01/26 | 2,781 | 2,781 | 2,678 | 2,678 | 136,500 |
| 2026/01/23 | 2,892 | 2,892 | 2,817 | 2,831 | 41,700 |
| 2026/01/22 | 2,800 | 2,866 | 2,780 | 2,859 | 160,400 |
| 2026/01/21 | 2,752 | 2,812 | 2,727 | 2,794 | 104,200 |
| 2026/01/20 | 2,860 | 2,861 | 2,786 | 2,802 | 61,100 |
| 2026/01/19 | 2,886 | 2,886 | 2,838 | 2,841 | 50,100 |
| 2026/01/16 | 2,864 | 2,895 | 2,810 | 2,886 | 50,900 |
| 2026/01/15 | 2,901 | 2,905 | 2,821 | 2,860 | 77,900 |
| 2026/01/14 | 2,843 | 2,911 | 2,841 | 2,900 | 99,700 |
| 2026/01/13 | 2,899 | 2,899 | 2,837 | 2,842 | 53,700 |
| 2026/01/09 | 2,832 | 2,857 | 2,803 | 2,834 | 34,600 |
| 2026/01/08 | 2,900 | 2,930 | 2,850 | 2,850 | 128,700 |
| 2026/01/07 | 2,854 | 2,977 | 2,826 | 2,912 | 52,600 |
| 2026/01/06 | 2,848 | 2,905 | 2,831 | 2,854 | 62,500 |
| 2026/01/05 | 2,874 | 2,876 | 2,806 | 2,820 | 79,100 |
| 2025/12/30 | 2,867 | 2,903 | 2,832 | 2,873 | 52,100 |
| 2025/12/29 | 2,840 | 2,895 | 2,828 | 2,845 | 42,600 |
| 2025/12/26 | 2,843 | 2,883 | 2,841 | 2,853 | 32,900 |
| 2025/12/25 | 2,855 | 2,880 | 2,850 | 2,870 | 46,300 |
| 2025/12/24 | 2,914 | 2,961 | 2,849 | 2,860 | 66,900 |
| 2025/12/23 | 2,945 | 2,974 | 2,914 | 2,953 | 32,800 |
| 2025/12/22 | 2,879 | 2,980 | 2,853 | 2,943 | 53,100 |
| 2025/12/19 | 2,751 | 2,828 | 2,751 | 2,803 | 133,200 |
| 2025/12/18 | 2,762 | 2,788 | 2,757 | 2,771 | 44,100 |
| 2025/12/17 | 2,770 | 2,825 | 2,749 | 2,815 | 82,700 |
| 2025/12/16 | 2,913 | 2,928 | 2,757 | 2,769 | 97,600 |
| 2025/12/15 | 2,875 | 2,935 | 2,871 | 2,918 | 50,200 |
| 2025/12/12 | 2,954 | 2,959 | 2,902 | 2,921 | 45,400 |
| 2025/12/11 | 2,968 | 2,968 | 2,872 | 2,907 | 152,000 |
| 2025/12/10 | 3,025 | 3,050 | 2,950 | 2,981 | 103,400 |
| 2025/12/09 | 3,135 | 3,140 | 3,005 | 3,025 | 56,100 |
| 2025/12/08 | 3,080 | 3,155 | 3,050 | 3,105 | 72,500 |
| 2025/12/05 | 2,967 | 3,080 | 2,965 | 3,045 | 48,500 |
| 2025/12/04 | 2,987 | 3,020 | 2,949 | 2,967 | 53,800 |
| 2025/12/03 | 3,005 | 3,065 | 2,988 | 3,035 | 58,400 |
| 2025/12/02 | 3,110 | 3,125 | 3,010 | 3,030 | 66,500 |
| 2025/12/01 | 3,160 | 3,200 | 3,040 | 3,115 | 106,200 |
| 2025/11/28 | 3,165 | 3,245 | 3,140 | 3,200 | 59,600 |
| 2025/11/27 | 3,050 | 3,180 | 3,025 | 3,165 | 64,700 |
| 2025/11/26 | 3,080 | 3,115 | 3,050 | 3,080 | 56,900 |
| 2025/11/25 | 3,200 | 3,235 | 3,075 | 3,100 | 102,200 |
| 2025/11/21 | 3,200 | 3,260 | 3,155 | 3,155 | 110,200 |
| 2025/11/20 | 3,255 | 3,310 | 3,205 | 3,265 | 113,200 |
| 2025/11/19 | 3,255 | 3,255 | 3,080 | 3,095 | 118,300 |
| 2025/11/18 | 3,135 | 3,245 | 3,095 | 3,215 | 157,300 |
| 2025/11/17 | 3,045 | 3,135 | 2,993 | 3,120 | 83,200 |
| 2025/11/14 | 3,010 | 3,070 | 2,981 | 3,020 | 95,000 |
| 2025/11/13 | 2,868 | 3,160 | 2,860 | 3,050 | 174,900 |
| 2025/11/12 | 2,761 | 2,835 | 2,747 | 2,818 | 55,500 |
| 2025/11/11 | 2,800 | 2,804 | 2,732 | 2,761 | 66,000 |
| 2025/11/10 | 2,707 | 2,857 | 2,703 | 2,828 | 117,200 |
| 2025/11/07 | 2,585 | 2,676 | 2,585 | 2,657 | 121,600 |
| 2025/11/06 | 2,805 | 2,827 | 2,700 | 2,735 | 90,400 |
| 2025/11/05 | 2,922 | 2,984 | 2,599 | 2,810 | 305,100 |
| 2025/11/04 | 2,825 | 2,825 | 2,797 | 2,825 | 81,800 |
| 2025/10/31 | 2,346 | 2,346 | 2,296 | 2,325 | 62,300 |
| 2025/10/30 | 2,263 | 2,341 | 2,263 | 2,315 | 172,400 |
| 2025/10/29 | 2,313 | 2,339 | 2,294 | 2,309 | 58,500 |
| 2025/10/28 | 2,345 | 2,363 | 2,310 | 2,310 | 50,900 |
| 2025/10/27 | 2,371 | 2,389 | 2,357 | 2,376 | 47,300 |
| 2025/10/24 | 2,374 | 2,393 | 2,307 | 2,321 | 81,600 |
| 2025/10/23 | 2,312 | 2,464 | 2,300 | 2,401 | 260,600 |
| 2025/10/22 | 2,191 | 2,240 | 2,178 | 2,212 | 47,600 |
| 2025/10/21 | 2,216 | 2,228 | 2,166 | 2,204 | 84,000 |