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 |
---|---|---|---|---|---|
2013/12/30 | 787 | 797 | 787 | 794 | 21,400 |
2013/12/27 | 789 | 789 | 777 | 788 | 15,000 |
2013/12/26 | 771 | 785 | 771 | 783 | 21,200 |
2013/12/25 | 760 | 770 | 753 | 769 | 36,500 |
2013/12/24 | 784 | 784 | 760 | 760 | 36,500 |
2013/12/20 | 789 | 796 | 778 | 785 | 25,800 |
2013/12/19 | 799 | 800 | 786 | 787 | 32,100 |
2013/12/18 | 798 | 807 | 793 | 803 | 43,900 |
2013/12/17 | 786 | 800 | 786 | 793 | 28,100 |
2013/12/16 | 780 | 788 | 780 | 783 | 26,700 |
2013/12/13 | 772 | 779 | 765 | 776 | 34,700 |
2013/12/12 | 767 | 772 | 760 | 767 | 11,900 |
2013/12/11 | 770 | 772 | 760 | 767 | 14,600 |
2013/12/10 | 768 | 770 | 764 | 767 | 15,600 |
2013/12/09 | 761 | 769 | 761 | 768 | 14,000 |
2013/12/06 | 766 | 766 | 760 | 761 | 13,100 |
2013/12/05 | 762 | 766 | 760 | 764 | 9,600 |
2013/12/04 | 769 | 769 | 761 | 762 | 20,700 |
2013/12/03 | 766 | 766 | 758 | 763 | 16,400 |
2013/12/02 | 757 | 766 | 756 | 763 | 13,700 |
2013/11/29 | 757 | 762 | 752 | 759 | 11,400 |
2013/11/28 | 760 | 762 | 759 | 760 | 3,000 |
2013/11/27 | 765 | 765 | 760 | 762 | 5,100 |
2013/11/26 | 763 | 763 | 757 | 761 | 4,900 |
2013/11/25 | 760 | 761 | 756 | 759 | 13,100 |
2013/11/22 | 759 | 764 | 750 | 758 | 12,400 |
2013/11/21 | 757 | 767 | 754 | 759 | 15,100 |
2013/11/20 | 751 | 761 | 750 | 757 | 7,600 |
2013/11/19 | 758 | 766 | 753 | 757 | 11,000 |
2013/11/18 | 758 | 762 | 756 | 758 | 6,800 |
2013/11/15 | 753 | 767 | 753 | 756 | 20,600 |
2013/11/14 | 750 | 755 | 750 | 753 | 7,800 |
2013/11/13 | 744 | 750 | 744 | 748 | 6,700 |
2013/11/12 | 748 | 751 | 744 | 748 | 7,500 |
2013/11/11 | 752 | 755 | 742 | 743 | 4,700 |
2013/11/08 | 740 | 751 | 728 | 749 | 8,600 |
2013/11/07 | 743 | 751 | 740 | 751 | 5,600 |
2013/11/06 | 761 | 761 | 748 | 757 | 9,200 |
2013/11/05 | 741 | 758 | 738 | 747 | 13,600 |
2013/11/01 | 771 | 771 | 752 | 755 | 13,200 |
2013/10/31 | 770 | 772 | 766 | 770 | 9,300 |
2013/10/30 | 770 | 772 | 761 | 772 | 25,000 |
2013/10/29 | 763 | 776 | 762 | 764 | 6,700 |
2013/10/28 | 776 | 776 | 760 | 762 | 10,700 |
2013/10/25 | 763 | 763 | 755 | 757 | 9,200 |
2013/10/24 | 758 | 758 | 754 | 756 | 2,300 |
2013/10/23 | 758 | 760 | 752 | 757 | 15,800 |
2013/10/22 | 755 | 756 | 750 | 755 | 12,700 |
2013/10/21 | 753 | 755 | 751 | 755 | 12,600 |
2013/10/18 | 750 | 753 | 748 | 749 | 6,200 |
2013/10/17 | 750 | 753 | 745 | 749 | 8,600 |
2013/10/16 | 742 | 747 | 740 | 743 | 3,300 |
2013/10/15 | 754 | 755 | 735 | 745 | 29,200 |
2013/10/11 | 757 | 757 | 735 | 751 | 21,000 |
2013/10/10 | 745 | 746 | 742 | 746 | 2,400 |
2013/10/09 | 743 | 744 | 730 | 744 | 9,500 |
2013/10/08 | 751 | 751 | 710 | 743 | 34,600 |
2013/10/07 | 758 | 766 | 751 | 756 | 14,900 |
2013/10/04 | 772 | 777 | 755 | 768 | 9,200 |
2013/10/03 | 766 | 777 | 764 | 772 | 3,500 |
2013/10/02 | 776 | 780 | 768 | 774 | 10,700 |
2013/10/01 | 778 | 783 | 775 | 780 | 13,200 |
2013/09/30 | 780 | 782 | 770 | 777 | 10,500 |
2013/09/27 | 777 | 784 | 776 | 778 | 7,800 |
2013/09/26 | 770 | 777 | 768 | 777 | 10,100 |
2013/09/25 | 782 | 785 | 772 | 778 | 9,300 |
2013/09/24 | 764 | 788 | 762 | 785 | 27,300 |
2013/09/20 | 757 | 766 | 752 | 764 | 25,900 |
2013/09/19 | 749 | 759 | 747 | 758 | 21,300 |
2013/09/18 | 744 | 748 | 744 | 746 | 13,600 |
2013/09/17 | 746 | 748 | 740 | 742 | 33,200 |
2013/09/13 | 739 | 743 | 738 | 740 | 14,200 |
2013/09/12 | 743 | 745 | 740 | 743 | 4,700 |
2013/09/11 | 750 | 750 | 740 | 744 | 16,400 |
2013/09/10 | 730 | 736 | 725 | 734 | 18,600 |
2013/09/09 | 723 | 728 | 722 | 727 | 10,200 |
2013/09/06 | 710 | 718 | 710 | 717 | 3,700 |
2013/09/05 | 720 | 721 | 713 | 719 | 7,600 |
2013/09/04 | 705 | 729 | 705 | 720 | 5,900 |
2013/09/03 | 712 | 712 | 702 | 709 | 4,100 |
2013/09/02 | 700 | 702 | 698 | 700 | 5,100 |
2013/08/30 | 709 | 709 | 698 | 698 | 6,900 |
2013/08/29 | 700 | 705 | 698 | 699 | 3,600 |
2013/08/28 | 699 | 703 | 698 | 699 | 5,400 |
2013/08/27 | 710 | 710 | 703 | 703 | 5,600 |
2013/08/26 | 703 | 706 | 700 | 703 | 8,600 |
2013/08/23 | 709 | 709 | 703 | 703 | 7,800 |
2013/08/22 | 705 | 705 | 698 | 702 | 6,000 |
2013/08/21 | 711 | 712 | 697 | 704 | 18,400 |
2013/08/20 | 713 | 715 | 711 | 711 | 4,400 |
2013/08/19 | 713 | 717 | 710 | 713 | 8,500 |
2013/08/16 | 718 | 718 | 714 | 715 | 13,000 |
2013/08/15 | 726 | 728 | 719 | 722 | 9,200 |
2013/08/14 | 724 | 728 | 722 | 725 | 10,000 |
2013/08/13 | 721 | 728 | 721 | 724 | 3,600 |
2013/08/12 | 730 | 731 | 719 | 722 | 13,000 |
2013/08/09 | 731 | 731 | 729 | 730 | 6,500 |
2013/08/08 | 732 | 738 | 729 | 731 | 4,000 |
2013/08/07 | 740 | 740 | 733 | 733 | 5,300 |
2013/08/06 | 747 | 747 | 735 | 741 | 3,300 |
2013/08/05 | 730 | 740 | 730 | 737 | 18,400 |
2013/08/02 | 746 | 752 | 746 | 751 | 12,700 |
2013/08/01 | 742 | 744 | 737 | 744 | 13,700 |
2013/07/31 | 744 | 744 | 735 | 735 | 4,700 |
2013/07/30 | 731 | 745 | 731 | 745 | 6,400 |
2013/07/29 | 749 | 749 | 730 | 732 | 18,100 |
2013/07/26 | 760 | 760 | 749 | 749 | 11,700 |
2013/07/25 | 762 | 762 | 755 | 757 | 9,100 |
2013/07/24 | 754 | 762 | 754 | 758 | 6,000 |
2013/07/23 | 753 | 760 | 753 | 760 | 5,400 |
2013/07/22 | 759 | 760 | 753 | 753 | 7,300 |
2013/07/19 | 762 | 766 | 750 | 752 | 31,800 |
2013/07/18 | 762 | 767 | 759 | 762 | 12,900 |
2013/07/17 | 767 | 767 | 760 | 760 | 11,900 |
2013/07/16 | 768 | 775 | 763 | 767 | 11,000 |
2013/07/12 | 761 | 765 | 759 | 762 | 18,200 |
2013/07/11 | 769 | 769 | 758 | 765 | 10,000 |
2013/07/10 | 774 | 777 | 760 | 766 | 16,400 |
2013/07/09 | 778 | 778 | 767 | 771 | 16,400 |
2013/07/08 | 771 | 773 | 761 | 761 | 15,900 |
2013/07/05 | 758 | 764 | 751 | 760 | 16,100 |
2013/07/04 | 760 | 763 | 758 | 760 | 10,800 |
2013/07/03 | 767 | 771 | 758 | 759 | 11,800 |
2013/07/02 | 767 | 767 | 755 | 761 | 11,700 |
2013/07/01 | 754 | 758 | 745 | 755 | 12,500 |
2013/06/28 | 748 | 750 | 726 | 747 | 8,900 |
2013/06/27 | 738 | 739 | 725 | 736 | 9,400 |
2013/06/26 | 740 | 740 | 725 | 727 | 4,300 |
2013/06/25 | 736 | 740 | 729 | 735 | 7,000 |
2013/06/24 | 748 | 748 | 738 | 739 | 12,000 |
2013/06/21 | 739 | 751 | 733 | 743 | 12,200 |
2013/06/20 | 748 | 750 | 739 | 741 | 8,300 |
2013/06/19 | 750 | 755 | 747 | 747 | 15,000 |
2013/06/18 | 770 | 770 | 741 | 747 | 16,800 |
2013/06/17 | 729 | 750 | 729 | 743 | 8,100 |
2013/06/14 | 726 | 740 | 725 | 725 | 17,600 |
2013/06/13 | 730 | 739 | 720 | 725 | 2,800 |
2013/06/12 | 737 | 742 | 720 | 740 | 5,100 |
2013/06/11 | 746 | 748 | 735 | 739 | 5,100 |
2013/06/10 | 748 | 748 | 744 | 745 | 4,100 |
2013/06/07 | 720 | 730 | 705 | 708 | 9,600 |
2013/06/06 | 739 | 751 | 725 | 730 | 9,300 |
2013/06/05 | 752 | 759 | 740 | 751 | 3,700 |
2013/06/04 | 743 | 758 | 739 | 757 | 9,500 |
2013/06/03 | 775 | 775 | 746 | 750 | 13,600 |
2013/05/31 | 770 | 783 | 770 | 779 | 5,900 |
2013/05/30 | 795 | 796 | 763 | 765 | 19,400 |
2013/05/29 | 795 | 808 | 795 | 799 | 8,800 |
2013/05/28 | 795 | 816 | 790 | 790 | 12,400 |
2013/05/27 | 815 | 815 | 795 | 795 | 13,200 |
2013/05/24 | 817 | 820 | 804 | 804 | 19,500 |
2013/05/23 | 845 | 847 | 816 | 822 | 43,800 |
2013/05/22 | 845 | 847 | 841 | 843 | 11,200 |
2013/05/21 | 844 | 845 | 838 | 839 | 18,500 |
2013/05/20 | 846 | 854 | 839 | 841 | 26,300 |
2013/05/17 | 834 | 840 | 830 | 835 | 8,800 |
2013/05/16 | 838 | 841 | 830 | 834 | 22,700 |
2013/05/15 | 835 | 838 | 827 | 835 | 21,000 |
2013/05/14 | 832 | 835 | 827 | 831 | 20,100 |
2013/05/13 | 842 | 845 | 828 | 830 | 47,000 |
2013/05/10 | 856 | 865 | 835 | 836 | 48,000 |
2013/05/09 | 864 | 864 | 850 | 853 | 55,700 |
2013/05/08 | 884 | 884 | 865 | 866 | 57,200 |
2013/05/07 | 868 | 887 | 868 | 871 | 53,900 |
2013/05/02 | 899 | 899 | 891 | 898 | 7,600 |
2013/05/01 | 888 | 900 | 884 | 895 | 6,300 |
2013/04/30 | 893 | 898 | 877 | 882 | 13,200 |
2013/04/26 | 894 | 894 | 885 | 892 | 8,900 |
2013/04/25 | 878 | 893 | 873 | 886 | 11,400 |
2013/04/24 | 868 | 875 | 866 | 873 | 7,900 |
2013/04/23 | 864 | 875 | 852 | 867 | 4,500 |
2013/04/22 | 880 | 880 | 852 | 863 | 8,300 |
2013/04/19 | 878 | 880 | 850 | 851 | 7,000 |
2013/04/18 | 860 | 878 | 857 | 871 | 6,900 |
2013/04/17 | 880 | 890 | 866 | 867 | 7,500 |
2013/04/16 | 882 | 890 | 867 | 878 | 7,800 |
2013/04/15 | 895 | 900 | 882 | 897 | 2,200 |
2013/04/12 | 882 | 900 | 882 | 895 | 10,300 |
2013/04/11 | 886 | 899 | 886 | 897 | 5,200 |
2013/04/10 | 900 | 900 | 880 | 887 | 3,300 |
2013/04/09 | 898 | 914 | 898 | 901 | 7,700 |
2013/04/08 | 890 | 906 | 875 | 898 | 8,800 |
2013/04/05 | 911 | 918 | 892 | 905 | 10,000 |
2013/04/04 | 855 | 883 | 840 | 881 | 5,600 |
2013/04/03 | 808 | 850 | 808 | 843 | 4,600 |
2013/04/02 | 802 | 821 | 782 | 811 | 9,600 |
2013/04/01 | 901 | 901 | 844 | 844 | 9,000 |
2013/03/29 | 926 | 926 | 908 | 908 | 4,500 |
2013/03/28 | 915 | 924 | 907 | 920 | 5,300 |
2013/03/27 | 926 | 926 | 896 | 915 | 5,800 |
2013/03/26 | 914 | 920 | 873 | 920 | 12,900 |
2013/03/25 | 923 | 929 | 918 | 918 | 10,000 |
2013/03/22 | 924 | 933 | 922 | 922 | 4,200 |
2013/03/21 | 915 | 936 | 915 | 924 | 10,800 |
2013/03/19 | 911 | 917 | 911 | 914 | 3,000 |
2013/03/18 | 925 | 927 | 910 | 911 | 9,100 |
2013/03/15 | 925 | 925 | 919 | 919 | 4,900 |
2013/03/14 | 925 | 928 | 906 | 928 | 3,200 |
2013/03/13 | 925 | 925 | 906 | 921 | 2,400 |
2013/03/12 | 925 | 928 | 922 | 922 | 3,500 |
2013/03/11 | 916 | 929 | 916 | 925 | 5,900 |
2013/03/08 | 885 | 908 | 885 | 902 | 19,700 |
2013/03/07 | 897 | 900 | 887 | 889 | 6,000 |
2013/03/06 | 880 | 912 | 880 | 896 | 10,400 |
2013/03/05 | 900 | 910 | 876 | 878 | 12,600 |
2013/03/04 | 870 | 916 | 870 | 899 | 12,100 |
2013/03/01 | 860 | 870 | 854 | 860 | 10,800 |
2013/02/28 | 852 | 864 | 849 | 856 | 7,900 |
2013/02/27 | 851 | 860 | 850 | 855 | 6,900 |
2013/02/26 | 856 | 860 | 850 | 852 | 6,600 |
2013/02/25 | 852 | 860 | 852 | 858 | 9,000 |
2013/02/22 | 850 | 852 | 836 | 838 | 11,900 |
2013/02/21 | 849 | 853 | 840 | 851 | 17,600 |
2013/02/20 | 810 | 850 | 810 | 850 | 18,700 |
2013/02/19 | 814 | 826 | 804 | 823 | 21,100 |
2013/02/18 | 803 | 817 | 801 | 814 | 4,900 |
2013/02/15 | 815 | 825 | 770 | 812 | 50,600 |
2013/02/14 | 792 | 836 | 785 | 835 | 21,100 |
2013/02/13 | 788 | 802 | 779 | 802 | 47,500 |
2013/02/12 | 750 | 787 | 748 | 780 | 28,300 |
2013/02/08 | 750 | 750 | 742 | 742 | 6,600 |
2013/02/07 | 748 | 750 | 745 | 745 | 6,500 |
2013/02/06 | 740 | 746 | 740 | 745 | 6,400 |
2013/02/05 | 736 | 742 | 736 | 739 | 7,400 |
2013/02/04 | 739 | 744 | 737 | 740 | 13,200 |
2013/02/01 | 734 | 734 | 725 | 729 | 7,000 |
2013/01/31 | 734 | 734 | 727 | 727 | 3,400 |
2013/01/30 | 730 | 732 | 722 | 729 | 8,100 |
2013/01/29 | 718 | 729 | 716 | 727 | 4,800 |
2013/01/28 | 727 | 730 | 720 | 724 | 4,800 |
2013/01/25 | 725 | 728 | 720 | 723 | 9,400 |
2013/01/24 | 715 | 717 | 710 | 717 | 9,800 |
2013/01/23 | 722 | 723 | 713 | 715 | 7,100 |
2013/01/22 | 730 | 730 | 721 | 722 | 5,300 |
2013/01/21 | 740 | 740 | 726 | 727 | 6,000 |
2013/01/18 | 737 | 738 | 725 | 736 | 6,500 |
2013/01/17 | 722 | 730 | 715 | 716 | 7,900 |
2013/01/16 | 728 | 728 | 716 | 722 | 11,200 |
2013/01/15 | 720 | 729 | 715 | 722 | 16,800 |
2013/01/11 | 711 | 721 | 708 | 708 | 13,500 |
2013/01/10 | 704 | 715 | 703 | 709 | 11,400 |
2013/01/09 | 693 | 701 | 693 | 700 | 9,400 |
2013/01/08 | 702 | 704 | 700 | 703 | 5,100 |
2013/01/07 | 700 | 700 | 698 | 699 | 10,800 |
2013/01/04 | 689 | 689 | 682 | 685 | 16,800 |