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 |
---|---|---|---|---|---|
2010/12/30 | 688 | 714 | 688 | 714 | 6,800 |
2010/12/29 | 681 | 709 | 669 | 709 | 6,200 |
2010/12/28 | 660 | 682 | 660 | 682 | 3,900 |
2010/12/27 | 676 | 676 | 650 | 663 | 5,600 |
2010/12/24 | 669 | 669 | 663 | 666 | 1,900 |
2010/12/22 | 693 | 693 | 660 | 660 | 6,800 |
2010/12/21 | 694 | 694 | 682 | 685 | 4,100 |
2010/12/20 | 685 | 691 | 665 | 685 | 4,800 |
2010/12/17 | 689 | 689 | 678 | 682 | 6,500 |
2010/12/16 | 683 | 683 | 676 | 679 | 2,200 |
2010/12/15 | 679 | 679 | 667 | 676 | 1,800 |
2010/12/14 | 674 | 678 | 669 | 674 | 5,000 |
2010/12/13 | 655 | 666 | 655 | 666 | 2,600 |
2010/12/10 | 653 | 660 | 649 | 649 | 15,500 |
2010/12/09 | 667 | 668 | 655 | 668 | 3,300 |
2010/12/08 | 670 | 670 | 659 | 667 | 5,400 |
2010/12/07 | 655 | 655 | 645 | 651 | 6,700 |
2010/12/06 | 675 | 675 | 649 | 655 | 9,000 |
2010/12/03 | 623 | 626 | 620 | 625 | 6,100 |
2010/12/02 | 627 | 633 | 627 | 632 | 3,500 |
2010/12/01 | 628 | 628 | 622 | 626 | 2,300 |
2010/11/30 | 637 | 642 | 628 | 628 | 3,000 |
2010/11/29 | 641 | 641 | 636 | 637 | 2,900 |
2010/11/26 | 645 | 645 | 635 | 639 | 5,000 |
2010/11/25 | 631 | 643 | 624 | 643 | 2,600 |
2010/11/24 | 624 | 624 | 621 | 621 | 2,200 |
2010/11/22 | 628 | 633 | 623 | 625 | 2,700 |
2010/11/19 | 623 | 638 | 623 | 626 | 3,800 |
2010/11/18 | 610 | 636 | 610 | 624 | 4,000 |
2010/11/17 | 619 | 624 | 607 | 610 | 1,300 |
2010/11/16 | 632 | 632 | 613 | 622 | 2,300 |
2010/11/15 | 621 | 633 | 621 | 632 | 2,900 |
2010/11/12 | 640 | 645 | 620 | 622 | 4,300 |
2010/11/11 | 640 | 645 | 638 | 638 | 2,900 |
2010/11/10 | 623 | 647 | 623 | 640 | 1,900 |
2010/11/09 | 671 | 671 | 631 | 631 | 8,700 |
2010/11/08 | 626 | 626 | 616 | 621 | 2,600 |
2010/11/05 | 606 | 632 | 599 | 626 | 7,900 |
2010/11/04 | 592 | 604 | 592 | 601 | 1,600 |
2010/11/02 | 614 | 614 | 580 | 602 | 2,900 |
2010/11/01 | 608 | 609 | 601 | 609 | 1,200 |
2010/10/29 | 590 | 607 | 583 | 600 | 7,600 |
2010/10/28 | 600 | 601 | 585 | 599 | 8,600 |
2010/10/27 | 609 | 610 | 592 | 610 | 5,400 |
2010/10/26 | 600 | 610 | 594 | 603 | 7,500 |
2010/10/25 | 573 | 619 | 570 | 600 | 17,600 |
2010/10/22 | 561 | 580 | 555 | 579 | 6,000 |
2010/10/21 | 566 | 570 | 560 | 561 | 6,400 |
2010/10/20 | 578 | 578 | 564 | 565 | 8,600 |
2010/10/19 | 583 | 589 | 583 | 584 | 3,300 |
2010/10/18 | 585 | 597 | 585 | 590 | 2,300 |
2010/10/15 | 601 | 601 | 591 | 593 | 4,000 |
2010/10/14 | 611 | 613 | 603 | 603 | 5,500 |
2010/10/13 | 626 | 627 | 610 | 611 | 6,600 |
2010/10/12 | 653 | 654 | 630 | 630 | 5,500 |
2010/10/08 | 652 | 653 | 650 | 652 | 3,500 |
2010/10/07 | 647 | 655 | 641 | 655 | 3,100 |
2010/10/06 | 643 | 649 | 641 | 647 | 2,600 |
2010/10/05 | 658 | 658 | 644 | 648 | 2,400 |
2010/10/04 | 650 | 659 | 650 | 658 | 2,800 |
2010/10/01 | 660 | 667 | 649 | 651 | 4,800 |
2010/09/30 | 649 | 652 | 649 | 650 | 1,400 |
2010/09/29 | 645 | 648 | 644 | 648 | 6,400 |
2010/09/28 | 642 | 649 | 642 | 645 | 1,800 |
2010/09/27 | 654 | 654 | 643 | 645 | 8,800 |
2010/09/24 | 656 | 656 | 645 | 647 | 7,500 |
2010/09/22 | 660 | 660 | 656 | 656 | 2,200 |
2010/09/21 | 665 | 665 | 659 | 659 | 4,500 |
2010/09/17 | 665 | 665 | 657 | 659 | 5,200 |
2010/09/16 | 663 | 669 | 660 | 665 | 7,800 |
2010/09/15 | 669 | 671 | 663 | 663 | 11,900 |
2010/09/14 | 688 | 688 | 677 | 677 | 800 |
2010/09/13 | 689 | 689 | 678 | 678 | 1,400 |
2010/09/10 | 691 | 691 | 689 | 689 | 6,700 |
2010/09/09 | 690 | 704 | 683 | 691 | 2,700 |
2010/09/08 | 693 | 693 | 671 | 683 | 1,100 |
2010/09/07 | 684 | 699 | 683 | 698 | 1,100 |
2010/09/06 | 679 | 687 | 677 | 684 | 500 |
2010/09/03 | 681 | 681 | 659 | 665 | 800 |
2010/09/02 | 668 | 676 | 658 | 671 | 3,300 |
2010/09/01 | 665 | 669 | 652 | 663 | 3,400 |
2010/08/31 | 676 | 679 | 655 | 655 | 2,600 |
2010/08/30 | 690 | 695 | 678 | 695 | 4,300 |
2010/08/27 | 671 | 671 | 647 | 653 | 2,400 |
2010/08/26 | 643 | 652 | 643 | 651 | 800 |
2010/08/25 | 653 | 662 | 642 | 642 | 1,500 |
2010/08/24 | 642 | 653 | 642 | 653 | 6,700 |
2010/08/23 | 685 | 693 | 672 | 680 | 1,000 |
2010/08/20 | 690 | 690 | 681 | 682 | 1,700 |
2010/08/19 | 680 | 695 | 680 | 690 | 1,800 |
2010/08/18 | 674 | 674 | 653 | 670 | 2,300 |
2010/08/17 | 668 | 668 | 660 | 664 | 800 |
2010/08/16 | 676 | 676 | 668 | 668 | 1,300 |
2010/08/13 | 683 | 683 | 670 | 671 | 3,300 |
2010/08/12 | 678 | 685 | 678 | 683 | 2,500 |
2010/08/11 | 713 | 713 | 703 | 703 | 2,100 |
2010/08/10 | 721 | 725 | 715 | 715 | 2,800 |
2010/08/09 | 734 | 738 | 730 | 736 | 3,600 |
2010/08/06 | 736 | 740 | 725 | 733 | 1,700 |
2010/08/05 | 723 | 738 | 723 | 734 | 1,200 |
2010/08/04 | 749 | 749 | 727 | 738 | 1,700 |
2010/08/03 | 760 | 760 | 733 | 749 | 2,200 |
2010/08/02 | 750 | 760 | 739 | 759 | 1,700 |
2010/07/30 | 774 | 774 | 754 | 754 | 900 |
2010/07/29 | 765 | 779 | 763 | 774 | 1,400 |
2010/07/28 | 749 | 780 | 749 | 780 | 2,200 |
2010/07/27 | 748 | 749 | 747 | 747 | 1,900 |
2010/07/26 | 749 | 749 | 736 | 737 | 1,800 |
2010/07/23 | 739 | 739 | 720 | 728 | 2,600 |
2010/07/22 | 733 | 740 | 733 | 739 | 1,300 |
2010/07/21 | 726 | 735 | 710 | 711 | 2,100 |
2010/07/20 | 726 | 726 | 726 | 726 | 200 |
2010/07/16 | 732 | 733 | 725 | 733 | 2,000 |
2010/07/15 | 735 | 745 | 733 | 733 | 3,200 |
2010/07/14 | 753 | 762 | 745 | 750 | 6,600 |
2010/07/13 | 755 | 769 | 752 | 752 | 2,200 |
2010/07/12 | 750 | 764 | 750 | 755 | 1,400 |
2010/07/09 | 780 | 780 | 751 | 765 | 9,800 |
2010/07/08 | 744 | 752 | 744 | 748 | 3,700 |
2010/07/07 | 771 | 771 | 750 | 754 | 3,600 |
2010/07/06 | 760 | 764 | 759 | 764 | 900 |
2010/07/05 | 743 | 759 | 743 | 758 | 900 |
2010/07/02 | 815 | 815 | 750 | 750 | 7,000 |
2010/07/01 | 734 | 734 | 724 | 725 | 1,200 |
2010/06/30 | 736 | 736 | 722 | 732 | 900 |
2010/06/29 | 734 | 746 | 734 | 736 | 1,400 |
2010/06/28 | 756 | 756 | 745 | 747 | 700 |
2010/06/25 | 774 | 774 | 744 | 756 | 2,600 |
2010/06/24 | 761 | 785 | 745 | 745 | 2,400 |
2010/06/23 | 758 | 761 | 749 | 761 | 3,900 |
2010/06/22 | 751 | 759 | 745 | 753 | 1,100 |
2010/06/21 | 759 | 764 | 744 | 751 | 2,100 |
2010/06/18 | 749 | 765 | 743 | 758 | 1,500 |
2010/06/17 | 774 | 779 | 746 | 764 | 900 |
2010/06/16 | 765 | 772 | 757 | 760 | 3,700 |
2010/06/15 | 733 | 758 | 733 | 752 | 600 |
2010/06/14 | 765 | 765 | 735 | 743 | 900 |
2010/06/11 | 735 | 745 | 735 | 735 | 8,900 |
2010/06/10 | 741 | 750 | 736 | 750 | 3,200 |
2010/06/09 | 735 | 773 | 732 | 756 | 1,700 |
2010/06/08 | 730 | 750 | 730 | 741 | 3,100 |
2010/06/07 | 774 | 775 | 752 | 752 | 3,400 |
2010/06/04 | 817 | 817 | 804 | 804 | 400 |
2010/06/03 | 795 | 808 | 788 | 802 | 3,300 |
2010/06/02 | 820 | 820 | 790 | 791 | 4,400 |
2010/06/01 | 790 | 800 | 788 | 800 | 5,400 |
2010/05/31 | 775 | 780 | 775 | 780 | 3,100 |
2010/05/28 | 780 | 780 | 763 | 775 | 8,400 |
2010/05/27 | 775 | 775 | 748 | 758 | 4,600 |
2010/05/26 | 753 | 759 | 742 | 745 | 11,900 |
2010/05/25 | 780 | 780 | 765 | 765 | 1,400 |
2010/05/24 | 741 | 780 | 741 | 779 | 4,100 |
2010/05/21 | 730 | 745 | 730 | 740 | 4,300 |
2010/05/20 | 782 | 785 | 758 | 765 | 4,900 |
2010/05/19 | 782 | 784 | 760 | 782 | 5,700 |
2010/05/18 | 780 | 785 | 779 | 785 | 8,600 |
2010/05/17 | 770 | 780 | 760 | 773 | 10,900 |
2010/05/14 | 772 | 780 | 760 | 770 | 8,100 |
2010/05/13 | 748 | 760 | 746 | 757 | 6,200 |
2010/05/12 | 736 | 765 | 735 | 765 | 2,300 |
2010/05/11 | 767 | 768 | 737 | 737 | 5,800 |
2010/05/10 | 735 | 764 | 735 | 748 | 8,800 |
2010/05/07 | 730 | 730 | 706 | 713 | 5,700 |
2010/05/06 | 741 | 769 | 738 | 745 | 6,700 |
2010/04/30 | 772 | 778 | 771 | 771 | 3,900 |
2010/04/28 | 755 | 780 | 752 | 780 | 4,400 |
2010/04/27 | 783 | 783 | 770 | 770 | 3,600 |
2010/04/26 | 758 | 781 | 754 | 781 | 9,800 |
2010/04/23 | 758 | 758 | 754 | 754 | 4,100 |
2010/04/22 | 769 | 770 | 756 | 756 | 2,900 |
2010/04/21 | 773 | 777 | 772 | 774 | 4,800 |
2010/04/20 | 770 | 770 | 762 | 770 | 2,000 |
2010/04/19 | 766 | 777 | 760 | 777 | 10,700 |
2010/04/16 | 780 | 781 | 774 | 774 | 3,900 |
2010/04/15 | 773 | 799 | 763 | 780 | 2,000 |
2010/04/14 | 773 | 773 | 759 | 760 | 4,800 |
2010/04/13 | 770 | 775 | 743 | 758 | 2,600 |
2010/04/12 | 769 | 772 | 760 | 765 | 6,600 |
2010/04/09 | 769 | 770 | 753 | 770 | 4,300 |
2010/04/08 | 756 | 770 | 746 | 770 | 6,900 |
2010/04/07 | 748 | 756 | 733 | 756 | 5,900 |
2010/04/06 | 758 | 758 | 735 | 741 | 4,300 |
2010/04/05 | 735 | 750 | 735 | 743 | 3,400 |
2010/04/02 | 755 | 755 | 734 | 734 | 4,400 |
2010/04/01 | 734 | 740 | 734 | 740 | 3,700 |
2010/03/31 | 748 | 749 | 732 | 733 | 3,400 |
2010/03/30 | 760 | 763 | 732 | 733 | 12,100 |
2010/03/29 | 710 | 763 | 710 | 748 | 16,100 |
2010/03/26 | 696 | 708 | 678 | 708 | 9,400 |
2010/03/25 | 695 | 695 | 682 | 683 | 4,800 |
2010/03/24 | 690 | 695 | 689 | 695 | 1,900 |
2010/03/23 | 683 | 691 | 683 | 688 | 1,000 |
2010/03/19 | 677 | 685 | 675 | 685 | 2,300 |
2010/03/18 | 675 | 688 | 675 | 685 | 2,200 |
2010/03/17 | 691 | 695 | 685 | 685 | 4,700 |
2010/03/16 | 691 | 691 | 684 | 684 | 1,700 |
2010/03/15 | 693 | 697 | 683 | 691 | 3,900 |
2010/03/12 | 656 | 673 | 656 | 673 | 6,000 |
2010/03/11 | 665 | 674 | 657 | 661 | 3,100 |
2010/03/10 | 658 | 663 | 655 | 655 | 4,800 |
2010/03/09 | 671 | 674 | 658 | 668 | 1,500 |
2010/03/08 | 670 | 670 | 657 | 661 | 1,500 |
2010/03/05 | 660 | 670 | 652 | 664 | 1,500 |
2010/03/04 | 664 | 664 | 650 | 651 | 800 |
2010/03/03 | 663 | 663 | 660 | 660 | 700 |
2010/03/02 | 660 | 664 | 654 | 664 | 2,700 |
2010/03/01 | 655 | 660 | 650 | 660 | 2,300 |
2010/02/26 | 653 | 658 | 646 | 655 | 4,900 |
2010/02/25 | 648 | 648 | 646 | 646 | 2,200 |
2010/02/24 | 652 | 652 | 646 | 646 | 2,100 |
2010/02/23 | 650 | 650 | 646 | 648 | 1,800 |
2010/02/22 | 647 | 652 | 646 | 647 | 4,400 |
2010/02/19 | 646 | 648 | 646 | 646 | 2,100 |
2010/02/18 | 649 | 650 | 646 | 647 | 2,000 |
2010/02/17 | 649 | 650 | 649 | 650 | 700 |
2010/02/16 | 646 | 649 | 646 | 649 | 200 |
2010/02/15 | 646 | 649 | 646 | 647 | 900 |
2010/02/12 | 648 | 649 | 646 | 646 | 1,800 |
2010/02/10 | 647 | 653 | 646 | 647 | 3,900 |
2010/02/09 | 646 | 653 | 646 | 648 | 2,500 |
2010/02/08 | 646 | 647 | 646 | 646 | 2,100 |
2010/02/05 | 650 | 650 | 646 | 646 | 3,400 |
2010/02/04 | 652 | 656 | 652 | 655 | 1,900 |
2010/02/03 | 652 | 658 | 652 | 653 | 1,700 |
2010/02/02 | 662 | 662 | 652 | 652 | 2,800 |
2010/02/01 | 660 | 660 | 650 | 650 | 5,100 |
2010/01/29 | 658 | 670 | 653 | 670 | 1,700 |
2010/01/28 | 687 | 690 | 657 | 657 | 3,100 |
2010/01/27 | 687 | 687 | 677 | 687 | 3,000 |
2010/01/26 | 669 | 682 | 669 | 681 | 3,200 |
2010/01/25 | 661 | 676 | 661 | 667 | 1,800 |
2010/01/22 | 678 | 678 | 660 | 671 | 4,000 |
2010/01/21 | 661 | 679 | 660 | 678 | 2,400 |
2010/01/20 | 670 | 683 | 670 | 679 | 2,800 |
2010/01/19 | 660 | 677 | 660 | 677 | 4,000 |
2010/01/18 | 671 | 676 | 666 | 670 | 2,400 |
2010/01/15 | 668 | 672 | 668 | 669 | 3,600 |
2010/01/14 | 667 | 672 | 664 | 666 | 3,600 |
2010/01/13 | 668 | 670 | 657 | 657 | 2,900 |
2010/01/12 | 655 | 665 | 655 | 665 | 2,200 |
2010/01/08 | 654 | 666 | 654 | 665 | 2,900 |
2010/01/07 | 656 | 656 | 654 | 654 | 1,500 |
2010/01/06 | 667 | 667 | 655 | 656 | 3,600 |
2010/01/05 | 668 | 669 | 660 | 660 | 3,400 |
2010/01/04 | 659 | 665 | 655 | 665 | 1,400 |