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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/10/20 | 2,160 | 2,202 | 2,124 | 2,200 | 39,100 |
| 2025/10/17 | 2,153 | 2,166 | 2,134 | 2,154 | 35,000 |
| 2025/10/16 | 2,245 | 2,253 | 2,164 | 2,181 | 40,900 |
| 2025/10/15 | 2,168 | 2,221 | 2,157 | 2,207 | 41,200 |
| 2025/10/14 | 2,093 | 2,167 | 2,082 | 2,150 | 63,800 |
| 2025/10/10 | 2,152 | 2,180 | 2,139 | 2,157 | 60,800 |
| 2025/10/09 | 2,180 | 2,215 | 2,157 | 2,212 | 53,900 |
| 2025/10/08 | 2,117 | 2,161 | 2,105 | 2,147 | 53,700 |
| 2025/10/07 | 2,117 | 2,190 | 2,111 | 2,152 | 54,600 |
| 2025/10/06 | 2,190 | 2,196 | 2,084 | 2,163 | 69,700 |
| 2025/10/03 | 1,969 | 2,097 | 1,969 | 2,097 | 43,000 |
| 2025/10/02 | 1,993 | 2,012 | 1,968 | 1,984 | 32,100 |
| 2025/10/01 | 2,065 | 2,070 | 1,955 | 1,986 | 52,500 |
| 2025/09/30 | 2,100 | 2,103 | 2,062 | 2,072 | 51,300 |
| 2025/09/29 | 2,153 | 2,153 | 2,061 | 2,079 | 40,100 |
| 2025/09/26 | 2,083 | 2,138 | 2,074 | 2,126 | 44,900 |
| 2025/09/25 | 2,070 | 2,070 | 2,052 | 2,052 | 27,600 |
| 2025/09/24 | 2,023 | 2,067 | 2,012 | 2,062 | 24,900 |
| 2025/09/22 | 2,039 | 2,058 | 2,028 | 2,033 | 23,700 |
| 2025/09/19 | 2,043 | 2,060 | 2,011 | 2,044 | 61,000 |
| 2025/09/18 | 1,983 | 2,050 | 1,963 | 2,012 | 36,900 |
| 2025/09/17 | 1,974 | 2,013 | 1,960 | 1,983 | 38,100 |
| 2025/09/16 | 1,962 | 2,023 | 1,962 | 2,003 | 32,200 |
| 2025/09/12 | 1,997 | 2,002 | 1,973 | 1,982 | 26,800 |
| 2025/09/11 | 1,967 | 2,010 | 1,967 | 1,978 | 41,500 |
| 2025/09/10 | 1,955 | 1,972 | 1,947 | 1,953 | 17,100 |
| 2025/09/09 | 1,970 | 2,008 | 1,961 | 1,961 | 25,500 |
| 2025/09/08 | 1,966 | 1,983 | 1,946 | 1,972 | 59,300 |
| 2025/09/05 | 1,988 | 1,993 | 1,952 | 1,970 | 28,600 |
| 2025/09/04 | 1,905 | 1,997 | 1,905 | 1,988 | 49,500 |
| 2025/09/03 | 1,911 | 1,938 | 1,907 | 1,914 | 35,300 |
| 2025/09/02 | 1,950 | 1,950 | 1,911 | 1,927 | 33,500 |
| 2025/09/01 | 1,988 | 1,988 | 1,940 | 1,952 | 26,700 |
| 2025/08/29 | 2,012 | 2,019 | 1,990 | 2,014 | 42,800 |
| 2025/08/28 | 1,944 | 2,010 | 1,936 | 2,004 | 67,200 |
| 2025/08/27 | 1,915 | 1,956 | 1,885 | 1,944 | 52,400 |
| 2025/08/26 | 1,915 | 1,917 | 1,880 | 1,903 | 68,900 |
| 2025/08/25 | 2,012 | 2,013 | 1,940 | 1,941 | 96,700 |
| 2025/08/22 | 2,015 | 2,037 | 2,005 | 2,018 | 53,200 |
| 2025/08/21 | 1,920 | 2,007 | 1,915 | 1,996 | 52,800 |
| 2025/08/20 | 1,960 | 1,967 | 1,913 | 1,918 | 30,500 |
| 2025/08/19 | 1,940 | 1,964 | 1,940 | 1,946 | 44,200 |
| 2025/08/18 | 1,884 | 1,936 | 1,884 | 1,923 | 47,400 |
| 2025/08/15 | 1,859 | 1,886 | 1,858 | 1,882 | 31,400 |
| 2025/08/14 | 1,845 | 1,875 | 1,835 | 1,875 | 30,500 |
| 2025/08/13 | 1,819 | 1,896 | 1,814 | 1,884 | 65,200 |
| 2025/08/12 | 1,850 | 1,866 | 1,830 | 1,832 | 57,800 |
| 2025/08/08 | 1,874 | 1,886 | 1,850 | 1,873 | 57,600 |
| 2025/08/07 | 1,817 | 1,867 | 1,803 | 1,867 | 107,200 |
| 2025/08/06 | 1,785 | 1,830 | 1,780 | 1,813 | 72,200 |
| 2025/08/05 | 1,786 | 1,830 | 1,761 | 1,790 | 87,200 |
| 2025/08/04 | 1,685 | 1,750 | 1,680 | 1,747 | 77,800 |
| 2025/08/01 | 1,630 | 1,755 | 1,611 | 1,700 | 196,900 |
| 2025/07/31 | 1,604 | 1,639 | 1,588 | 1,639 | 113,200 |
| 2025/07/30 | 1,589 | 1,601 | 1,570 | 1,589 | 44,600 |
| 2025/07/29 | 1,589 | 1,602 | 1,577 | 1,589 | 36,500 |
| 2025/07/28 | 1,622 | 1,631 | 1,599 | 1,614 | 41,000 |
| 2025/07/25 | 1,608 | 1,630 | 1,588 | 1,626 | 82,100 |
| 2025/07/24 | 1,579 | 1,639 | 1,572 | 1,606 | 128,200 |
| 2025/07/23 | 1,510 | 1,534 | 1,510 | 1,533 | 43,900 |
| 2025/07/22 | 1,510 | 1,525 | 1,500 | 1,500 | 35,700 |
| 2025/07/18 | 1,502 | 1,514 | 1,493 | 1,509 | 38,700 |
| 2025/07/17 | 1,495 | 1,517 | 1,495 | 1,506 | 28,300 |
| 2025/07/16 | 1,487 | 1,497 | 1,481 | 1,490 | 39,800 |
| 2025/07/15 | 1,454 | 1,487 | 1,441 | 1,487 | 41,200 |
| 2025/07/14 | 1,443 | 1,482 | 1,436 | 1,440 | 64,400 |
| 2025/07/11 | 1,415 | 1,425 | 1,406 | 1,413 | 24,500 |
| 2025/07/10 | 1,393 | 1,420 | 1,391 | 1,408 | 50,500 |
| 2025/07/09 | 1,375 | 1,405 | 1,371 | 1,388 | 41,200 |
| 2025/07/08 | 1,340 | 1,381 | 1,338 | 1,368 | 39,400 |
| 2025/07/07 | 1,364 | 1,371 | 1,340 | 1,346 | 41,000 |
| 2025/07/04 | 1,394 | 1,400 | 1,360 | 1,369 | 36,500 |
| 2025/07/03 | 1,370 | 1,396 | 1,370 | 1,388 | 30,900 |
| 2025/07/02 | 1,353 | 1,391 | 1,353 | 1,369 | 37,700 |
| 2025/07/01 | 1,377 | 1,382 | 1,361 | 1,369 | 26,900 |
| 2025/06/30 | 1,400 | 1,406 | 1,377 | 1,377 | 56,900 |
| 2025/06/27 | 1,405 | 1,416 | 1,392 | 1,402 | 51,800 |
| 2025/06/26 | 1,410 | 1,414 | 1,395 | 1,405 | 50,000 |
| 2025/06/25 | 1,427 | 1,427 | 1,393 | 1,410 | 56,100 |
| 2025/06/24 | 1,485 | 1,486 | 1,422 | 1,439 | 67,000 |
| 2025/06/23 | 1,467 | 1,491 | 1,463 | 1,477 | 29,600 |
| 2025/06/20 | 1,473 | 1,491 | 1,464 | 1,467 | 26,500 |
| 2025/06/19 | 1,485 | 1,501 | 1,472 | 1,484 | 17,700 |
| 2025/06/18 | 1,479 | 1,506 | 1,479 | 1,491 | 37,400 |
| 2025/06/17 | 1,493 | 1,505 | 1,487 | 1,488 | 19,500 |
| 2025/06/16 | 1,490 | 1,519 | 1,488 | 1,506 | 26,100 |
| 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 |