日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 1,301 1,315 1,276 1,289 38,900
2016/12/29 1,270 1,314 1,231 1,294 65,400
2016/12/28 1,219 1,272 1,214 1,270 50,300
2016/12/27 1,200 1,221 1,196 1,209 28,400
2016/12/26 1,207 1,225 1,195 1,200 26,500
2016/12/22 1,228 1,229 1,186 1,212 44,200
2016/12/21 1,254 1,265 1,224 1,236 27,800
2016/12/20 1,241 1,254 1,216 1,252 30,100
2016/12/19 1,232 1,251 1,226 1,249 38,200
2016/12/16 1,248 1,262 1,222 1,232 62,400
2016/12/15 1,310 1,332 1,240 1,253 67,300
2016/12/14 1,353 1,360 1,297 1,302 35,900
2016/12/13 1,304 1,354 1,280 1,354 34,500
2016/12/12 1,298 1,302 1,260 1,300 37,100
2016/12/09 1,330 1,330 1,287 1,298 52,800
2016/12/08 1,351 1,351 1,295 1,327 49,500
2016/12/07 1,301 1,312 1,275 1,300 52,200
2016/12/06 1,323 1,336 1,286 1,295 51,800
2016/12/05 1,345 1,358 1,302 1,312 92,200
2016/12/02 1,397 1,399 1,313 1,377 131,300
2016/12/01 1,394 1,418 1,342 1,414 75,800
2016/11/30 1,399 1,399 1,338 1,379 95,100
2016/11/29 1,377 1,412 1,341 1,399 155,100
2016/11/28 1,301 1,455 1,256 1,437 180,700
2016/11/25 1,222 1,295 1,203 1,295 101,700
2016/11/24 1,210 1,210 1,190 1,208 33,800
2016/11/22 1,219 1,219 1,175 1,189 48,400
2016/11/21 1,203 1,220 1,169 1,219 57,100
2016/11/18 1,270 1,270 1,177 1,195 59,600
2016/11/17 1,273 1,277 1,200 1,210 57,400
2016/11/16 1,190 1,264 1,179 1,261 72,700
2016/11/15 1,194 1,200 1,153 1,189 40,100
2016/11/14 1,105 1,206 1,105 1,195 81,600
2016/11/11 1,108 1,116 1,034 1,084 65,600
2016/11/10 1,110 1,149 1,110 1,119 56,400
2016/11/09 1,140 1,145 1,045 1,096 144,700
2016/11/08 1,099 1,195 1,072 1,128 139,100
2016/11/07 1,020 1,044 1,012 1,039 86,300
2016/11/04 969 1,021 954 988 111,200
2016/11/02 937 946 912 924 25,700
2016/11/01 958 958 945 949 41,000
2016/10/31 957 957 944 949 19,600
2016/10/28 950 954 940 950 27,800
2016/10/27 948 950 937 942 24,600
2016/10/26 937 946 935 943 20,300
2016/10/25 932 937 921 927 21,100
2016/10/24 934 939 925 932 16,100
2016/10/21 939 940 930 934 31,200
2016/10/20 927 947 927 937 18,800
2016/10/19 933 943 930 932 18,300
2016/10/18 945 954 934 942 25,100
2016/10/17 914 958 909 940 32,300
2016/10/14 908 918 900 914 17,200
2016/10/13 889 908 889 905 18,700
2016/10/12 899 919 888 892 24,400
2016/10/11 895 927 893 918 32,800
2016/10/07 864 888 864 883 20,900
2016/10/06 875 878 868 872 14,400
2016/10/05 859 877 859 868 22,200
2016/10/04 844 855 842 851 18,300
2016/10/03 843 846 834 843 14,000
2016/09/30 842 842 831 833 12,200
2016/09/29 829 843 828 841 19,600
2016/09/28 828 836 822 830 14,800
2016/09/27 817 827 807 824 28,800
2016/09/26 805 824 800 817 27,300
2016/09/23 792 799 787 797 26,900
2016/09/21 771 790 770 789 14,100
2016/09/20 771 785 770 775 18,000
2016/09/16 767 777 767 771 12,400
2016/09/15 772 778 770 771 10,800
2016/09/14 775 783 771 778 11,400
2016/09/13 787 791 773 776 14,000
2016/09/12 778 778 769 774 19,200
2016/09/09 791 796 786 788 19,700
2016/09/08 777 794 777 791 22,300
2016/09/07 771 782 762 777 15,200
2016/09/06 778 783 772 780 4,700
2016/09/05 792 792 772 776 14,400
2016/09/02 775 792 773 782 16,800
2016/09/01 757 774 751 772 17,800
2016/08/31 756 758 751 756 14,300
2016/08/30 754 756 742 745 18,700
2016/08/29 751 759 741 747 23,500
2016/08/26 747 753 731 738 25,200
2016/08/25 750 756 745 753 8,100
2016/08/24 760 764 746 748 24,300
2016/08/23 774 779 758 760 14,400
2016/08/22 777 788 771 774 13,400
2016/08/19 779 791 775 777 12,600
2016/08/18 800 800 776 779 23,400
2016/08/17 782 810 780 804 24,500
2016/08/16 817 818 792 793 14,100
2016/08/15 814 816 801 813 8,400
2016/08/12 790 817 785 815 20,500
2016/08/10 799 804 778 790 17,300
2016/08/09 782 790 774 789 7,400
2016/08/08 783 789 772 776 32,300
2016/08/05 795 799 775 779 39,900
2016/08/04 820 820 795 807 13,700
2016/08/03 819 832 803 805 20,600
2016/08/02 873 873 823 826 20,900
2016/08/01 883 889 865 873 22,600
2016/07/29 883 892 862 883 12,200
2016/07/28 889 889 865 883 13,600
2016/07/27 879 890 875 882 21,300
2016/07/26 879 879 865 875 8,200
2016/07/25 888 888 871 881 10,000
2016/07/22 868 878 868 873 4,800
2016/07/21 889 889 872 878 5,600
2016/07/20 889 890 871 874 20,200
2016/07/19 895 900 882 890 21,800
2016/07/15 870 888 868 887 37,900
2016/07/14 868 868 852 861 13,000
2016/07/13 870 870 851 854 12,300
2016/07/12 859 865 853 855 18,800
2016/07/11 827 857 820 844 17,300
2016/07/08 840 840 794 800 17,800
2016/07/07 848 853 830 840 21,300
2016/07/06 850 856 818 848 25,900
2016/07/05 858 858 835 850 11,300
2016/07/04 860 870 852 860 25,400
2016/07/01 837 851 829 842 21,800
2016/06/30 845 856 832 839 15,700
2016/06/29 870 870 845 848 38,300
2016/06/28 800 843 793 828 37,100
2016/06/27 825 829 800 811 36,800
2016/06/24 848 879 765 780 51,200
2016/06/23 838 846 816 844 22,400
2016/06/22 806 838 795 838 32,900
2016/06/21 788 811 773 806 43,700
2016/06/20 793 821 785 793 24,300
2016/06/17 798 824 778 783 26,700
2016/06/16 790 804 782 783 17,300
2016/06/15 791 825 791 803 22,000
2016/06/14 868 868 794 805 43,900
2016/06/13 851 855 822 823 14,100
2016/06/10 861 869 855 864 20,400
2016/06/09 868 877 857 860 12,400
2016/06/08 854 870 854 868 14,400
2016/06/07 856 860 848 854 9,700
2016/06/06 860 865 850 856 19,200
2016/06/03 880 880 862 873 10,200
2016/06/02 880 883 867 868 7,900
2016/06/01 872 894 861 880 23,400
2016/05/31 867 872 857 872 18,400
2016/05/30 895 896 848 867 61,200
2016/05/27 916 916 883 888 27,700
2016/05/26 929 929 898 916 8,900
2016/05/25 930 931 914 925 8,600
2016/05/24 923 924 912 916 15,000
2016/05/23 939 939 918 923 18,600
2016/05/20 914 942 889 939 65,100
2016/05/19 909 911 899 906 28,100
2016/05/18 899 911 886 894 26,500
2016/05/17 900 905 890 900 23,000
2016/05/16 896 904 885 885 28,800
2016/05/13 893 905 873 893 35,900
2016/05/12 888 897 860 893 27,000
2016/05/11 880 891 871 885 37,600
2016/05/10 847 875 830 875 98,500
2016/05/09 826 853 823 849 30,700
2016/05/06 840 850 817 826 31,800
2016/05/02 840 856 840 847 21,600
2016/04/28 883 883 846 856 17,400
2016/04/27 889 889 865 868 20,900
2016/04/26 889 894 879 889 31,900
2016/04/25 905 907 896 904 26,500
2016/04/22 890 903 871 901 28,700
2016/04/21 892 904 892 893 32,400
2016/04/20 895 915 886 892 38,300
2016/04/19 881 890 871 880 22,800
2016/04/18 870 883 865 866 13,500
2016/04/15 883 886 871 882 27,800
2016/04/14 848 896 848 896 36,400
2016/04/13 840 851 831 835 27,400
2016/04/12 820 828 814 819 19,000
2016/04/11 823 825 799 820 18,400
2016/04/08 817 829 799 824 31,000
2016/04/07 841 850 826 832 18,000
2016/04/06 816 844 816 841 26,100
2016/04/05 882 882 829 831 22,500
2016/04/04 875 876 861 875 20,700
2016/04/01 902 902 865 875 37,400
2016/03/31 925 930 908 908 24,100
2016/03/30 945 945 921 925 20,800
2016/03/29 939 939 924 930 14,800
2016/03/28 940 945 921 943 18,300
2016/03/25 950 950 931 938 19,200
2016/03/24 905 960 895 954 95,000
2016/03/23 889 901 880 892 42,200
2016/03/22 905 926 886 892 57,900
2016/03/18 880 884 856 880 44,900
2016/03/17 924 930 881 890 55,400
2016/03/16 944 944 920 920 26,000
2016/03/15 960 960 940 945 24,100
2016/03/14 958 958 945 948 30,700
2016/03/11 938 954 920 943 37,400
2016/03/10 934 938 925 929 21,000
2016/03/09 923 947 901 931 33,100
2016/03/08 948 948 918 929 31,500
2016/03/07 992 996 948 949 52,100
2016/03/04 925 951 925 947 24,600
2016/03/03 912 922 907 922 32,400
2016/03/02 935 944 912 913 36,900
2016/03/01 950 960 907 921 47,800
2016/02/29 963 985 951 951 50,700
2016/02/26 942 954 925 950 27,000
2016/02/25 942 963 936 939 26,100
2016/02/24 936 967 925 949 42,600
2016/02/23 990 993 947 951 47,500
2016/02/22 938 975 938 964 55,100
2016/02/19 1,000 1,001 951 965 63,100
2016/02/18 977 995 958 987 55,700
2016/02/17 901 966 901 957 66,700
2016/02/16 892 954 885 909 57,500
2016/02/15 926 926 875 909 91,500
2016/02/12 872 918 859 866 59,300
2016/02/10 945 973 907 943 74,300
2016/02/09 948 965 908 950 68,200
2016/02/08 979 1,004 972 993 83,400
2016/02/05 980 1,019 967 997 165,900
2016/02/04 958 988 942 974 94,500
2016/02/03 935 991 902 988 78,000
2016/02/02 1,014 1,030 962 980 86,200
2016/02/01 900 999 882 954 143,800
2016/02/01 1 -> 2.00 分割
2016/01/29 1,716 1,780 1,716 1,780 15,300
2016/01/28 1,732 1,762 1,718 1,726 18,900
2016/01/27 1,721 1,771 1,721 1,759 20,400
2016/01/26 1,713 1,725 1,704 1,716 11,600
2016/01/25 1,760 1,763 1,730 1,758 11,100
2016/01/22 1,695 1,708 1,682 1,707 4,800
2016/01/21 1,649 1,712 1,629 1,632 6,200
2016/01/20 1,755 1,755 1,687 1,688 7,600
2016/01/19 1,710 1,726 1,700 1,717 7,400
2016/01/18 1,747 1,747 1,665 1,727 9,400
2016/01/15 1,778 1,778 1,737 1,761 10,100
2016/01/14 1,758 1,758 1,657 1,737 26,600
2016/01/13 1,739 1,758 1,685 1,740 42,300
2016/01/12 1,666 1,671 1,582 1,590 12,800
2016/01/08 1,701 1,735 1,690 1,706 9,200
2016/01/07 1,753 1,793 1,701 1,718 9,400
2016/01/06 1,816 1,816 1,730 1,780 15,300
2016/01/05 1,832 1,839 1,810 1,816 9,900
2016/01/04 1,868 1,900 1,831 1,860 15,100

このページの先頭へ