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
2019/12/30 1,597 1,613 1,584 1,612 26,500
2019/12/27 1,584 1,603 1,584 1,597 22,700
2019/12/26 1,558 1,582 1,551 1,582 24,500
2019/12/25 1,581 1,581 1,556 1,560 10,500
2019/12/24 1,577 1,591 1,570 1,574 10,500
2019/12/23 1,581 1,599 1,563 1,577 29,500
2019/12/20 1,526 1,577 1,514 1,564 36,700
2019/12/19 1,533 1,533 1,501 1,515 16,400
2019/12/18 1,562 1,563 1,526 1,541 21,700
2019/12/17 1,559 1,560 1,543 1,560 28,700
2019/12/16 1,529 1,555 1,529 1,551 40,500
2019/12/13 1,569 1,569 1,507 1,523 33,100
2019/12/12 1,580 1,590 1,527 1,533 58,800
2019/12/11 1,460 1,600 1,450 1,578 141,600
2019/12/10 1,450 1,469 1,433 1,456 33,800
2019/12/09 1,406 1,421 1,392 1,400 21,200
2019/12/06 1,409 1,409 1,399 1,404 11,900
2019/12/05 1,394 1,400 1,387 1,397 19,500
2019/12/04 1,357 1,388 1,350 1,387 25,200
2019/12/03 1,350 1,372 1,344 1,365 20,000
2019/12/02 1,355 1,358 1,344 1,354 21,200
2019/11/29 1,350 1,359 1,344 1,354 14,000
2019/11/28 1,345 1,360 1,339 1,349 19,900
2019/11/27 1,353 1,353 1,320 1,321 12,600
2019/11/26 1,336 1,370 1,328 1,336 36,900
2019/11/25 1,311 1,328 1,302 1,311 12,200
2019/11/22 1,280 1,311 1,267 1,304 26,700
2019/11/21 1,250 1,265 1,244 1,265 17,000
2019/11/20 1,250 1,265 1,236 1,250 15,200
2019/11/19 1,260 1,262 1,249 1,258 12,600
2019/11/18 1,260 1,264 1,250 1,260 10,200
2019/11/15 1,224 1,254 1,224 1,246 19,200
2019/11/14 1,247 1,260 1,229 1,231 13,200
2019/11/13 1,272 1,272 1,234 1,237 25,700
2019/11/12 1,258 1,278 1,244 1,272 17,300
2019/11/11 1,307 1,307 1,256 1,261 19,600
2019/11/08 1,329 1,333 1,295 1,301 59,300
2019/11/07 1,280 1,297 1,266 1,269 22,900
2019/11/06 1,268 1,290 1,264 1,280 39,000
2019/11/05 1,250 1,313 1,225 1,256 81,300
2019/11/01 1,184 1,186 1,154 1,165 41,700
2019/10/31 1,164 1,188 1,160 1,188 16,400
2019/10/30 1,169 1,169 1,143 1,155 55,800
2019/10/29 1,138 1,176 1,129 1,165 51,400
2019/10/28 1,132 1,135 1,123 1,131 24,900
2019/10/25 1,124 1,126 1,111 1,121 31,200
2019/10/24 1,101 1,134 1,101 1,127 43,600
2019/10/23 1,080 1,098 1,071 1,098 40,700
2019/10/21 1,079 1,084 1,072 1,077 28,500
2019/10/18 1,080 1,090 1,073 1,078 17,700
2019/10/17 1,080 1,080 1,057 1,074 25,600
2019/10/16 1,088 1,103 1,079 1,087 27,400
2019/10/15 1,070 1,086 1,070 1,085 28,200
2019/10/11 1,064 1,067 1,051 1,064 16,100
2019/10/10 1,069 1,069 1,045 1,057 12,600
2019/10/09 1,063 1,070 1,052 1,063 9,100
2019/10/08 1,053 1,068 1,053 1,064 10,100
2019/10/07 1,054 1,066 1,048 1,052 6,500
2019/10/04 1,072 1,072 1,045 1,053 11,500
2019/10/03 1,067 1,067 1,042 1,053 14,100
2019/10/02 1,083 1,083 1,068 1,076 13,500
2019/10/01 1,067 1,082 1,062 1,075 34,400
2019/09/30 1,097 1,109 1,066 1,066 25,500
2019/09/27 1,130 1,130 1,083 1,094 27,800
2019/09/26 1,127 1,142 1,122 1,130 24,000
2019/09/25 1,120 1,120 1,096 1,106 17,700
2019/09/24 1,121 1,137 1,114 1,120 10,400
2019/09/20 1,116 1,131 1,110 1,120 17,100
2019/09/19 1,098 1,122 1,098 1,113 11,200
2019/09/18 1,115 1,115 1,093 1,103 15,700
2019/09/17 1,114 1,127 1,109 1,120 14,200
2019/09/13 1,115 1,117 1,093 1,113 28,400
2019/09/12 1,107 1,115 1,095 1,109 23,800
2019/09/11 1,080 1,113 1,070 1,077 46,600
2019/09/10 1,066 1,090 1,066 1,080 13,300
2019/09/09 1,055 1,067 1,054 1,065 6,900
2019/09/06 1,050 1,067 1,044 1,055 11,800
2019/09/05 1,027 1,063 1,027 1,050 24,700
2019/09/04 1,027 1,028 1,016 1,016 12,400
2019/09/03 1,021 1,038 1,016 1,031 7,900
2019/09/02 1,039 1,039 1,018 1,023 8,700
2019/08/30 1,003 1,050 1,003 1,049 24,200
2019/08/29 1,003 1,010 998 998 12,000
2019/08/28 1,001 1,012 999 1,003 25,200
2019/08/27 1,020 1,020 1,004 1,004 24,100
2019/08/26 1,023 1,023 1,004 1,007 19,100
2019/08/23 1,042 1,047 1,035 1,037 9,700
2019/08/22 1,065 1,065 1,034 1,040 29,400
2019/08/21 1,049 1,056 1,040 1,052 12,200
2019/08/20 1,054 1,068 1,054 1,068 11,300
2019/08/19 1,038 1,059 1,031 1,054 25,400
2019/08/16 1,060 1,060 1,031 1,031 34,700
2019/08/15 1,066 1,068 1,046 1,061 23,400
2019/08/14 1,072 1,107 1,072 1,098 34,500
2019/08/13 1,094 1,094 1,061 1,070 22,800
2019/08/09 1,114 1,119 1,094 1,095 23,100
2019/08/08 1,114 1,128 1,099 1,106 27,200
2019/08/07 1,086 1,119 1,075 1,114 30,400
2019/08/06 1,080 1,094 1,051 1,083 24,700
2019/08/05 1,132 1,132 1,083 1,107 35,700
2019/08/02 1,179 1,179 1,132 1,132 36,100
2019/08/01 1,122 1,205 1,121 1,192 120,100
2019/07/31 1,287 1,287 1,272 1,272 10,700
2019/07/30 1,288 1,309 1,282 1,284 22,400
2019/07/29 1,298 1,298 1,276 1,288 17,200
2019/07/26 1,254 1,293 1,250 1,289 25,400
2019/07/25 1,265 1,269 1,254 1,268 11,200
2019/07/24 1,253 1,261 1,242 1,253 8,700
2019/07/23 1,249 1,258 1,239 1,247 14,900
2019/07/22 1,254 1,266 1,236 1,236 16,400
2019/07/19 1,219 1,254 1,215 1,248 13,100
2019/07/18 1,228 1,248 1,211 1,219 35,100
2019/07/17 1,247 1,253 1,224 1,232 15,200
2019/07/16 1,246 1,260 1,240 1,246 11,400
2019/07/12 1,259 1,262 1,245 1,246 12,700
2019/07/11 1,241 1,266 1,232 1,255 15,200
2019/07/10 1,257 1,258 1,232 1,232 19,600
2019/07/09 1,256 1,262 1,254 1,256 14,400
2019/07/08 1,276 1,279 1,255 1,256 22,100
2019/07/05 1,290 1,292 1,274 1,279 20,600
2019/07/04 1,264 1,289 1,263 1,289 28,000
2019/07/03 1,255 1,267 1,249 1,264 12,600
2019/07/02 1,254 1,265 1,244 1,262 14,700
2019/07/01 1,234 1,260 1,230 1,260 24,400
2019/06/28 1,221 1,221 1,202 1,205 15,300
2019/06/27 1,209 1,230 1,209 1,221 13,200
2019/06/26 1,189 1,231 1,189 1,204 25,500
2019/06/25 1,203 1,218 1,185 1,198 25,400
2019/06/24 1,195 1,212 1,176 1,203 25,600
2019/06/21 1,243 1,243 1,194 1,195 43,000
2019/06/20 1,192 1,245 1,156 1,241 61,700
2019/06/19 1,144 1,182 1,143 1,177 44,700
2019/06/18 1,147 1,165 1,122 1,125 18,800
2019/06/17 1,159 1,159 1,133 1,147 29,100
2019/06/14 1,172 1,173 1,158 1,161 23,800
2019/06/13 1,185 1,196 1,160 1,174 36,700
2019/06/12 1,209 1,211 1,187 1,187 25,500
2019/06/11 1,222 1,229 1,206 1,212 40,100
2019/06/10 1,185 1,217 1,185 1,210 37,500
2019/06/07 1,155 1,174 1,145 1,169 19,600
2019/06/06 1,169 1,173 1,155 1,155 14,900
2019/06/05 1,152 1,186 1,149 1,174 31,300
2019/06/04 1,119 1,137 1,107 1,137 43,000
2019/06/03 1,130 1,140 1,114 1,119 36,100
2019/05/31 1,114 1,177 1,101 1,160 73,800
2019/05/30 1,090 1,123 1,089 1,119 60,500
2019/05/29 1,102 1,102 1,079 1,094 46,200
2019/05/28 1,116 1,119 1,097 1,112 46,500
2019/05/27 1,120 1,128 1,101 1,113 29,500
2019/05/24 1,110 1,119 1,100 1,117 43,500
2019/05/23 1,140 1,147 1,122 1,134 37,500
2019/05/22 1,157 1,163 1,136 1,148 46,900
2019/05/21 1,144 1,160 1,134 1,155 37,700
2019/05/20 1,184 1,190 1,138 1,150 36,100
2019/05/17 1,181 1,205 1,176 1,190 27,500
2019/05/16 1,192 1,193 1,151 1,174 41,700
2019/05/15 1,179 1,194 1,149 1,190 66,300
2019/05/14 1,162 1,164 1,120 1,157 86,400
2019/05/13 1,231 1,231 1,168 1,192 68,300
2019/05/10 1,305 1,316 1,227 1,227 153,100
2019/05/09 1,319 1,319 1,286 1,286 48,100
2019/05/08 1,365 1,365 1,325 1,334 44,800
2019/05/07 1,386 1,394 1,361 1,377 20,600
2019/04/26 1,396 1,398 1,365 1,382 25,400
2019/04/25 1,395 1,395 1,376 1,391 45,400
2019/04/24 1,405 1,405 1,386 1,392 20,500
2019/04/23 1,413 1,414 1,392 1,405 26,100
2019/04/22 1,411 1,418 1,400 1,414 33,100
2019/04/19 1,429 1,438 1,400 1,411 21,800
2019/04/18 1,478 1,480 1,419 1,428 27,000
2019/04/17 1,467 1,483 1,457 1,479 21,000
2019/04/16 1,468 1,468 1,453 1,456 14,900
2019/04/15 1,464 1,480 1,444 1,478 34,900
2019/04/12 1,419 1,446 1,416 1,442 25,000
2019/04/11 1,460 1,460 1,420 1,424 24,800
2019/04/10 1,442 1,472 1,431 1,471 21,800
2019/04/09 1,453 1,470 1,417 1,465 37,200
2019/04/08 1,467 1,475 1,434 1,451 42,700
2019/04/05 1,465 1,469 1,446 1,467 65,100
2019/04/04 1,444 1,487 1,438 1,481 76,400
2019/04/03 1,410 1,464 1,400 1,464 71,100
2019/04/02 1,422 1,445 1,407 1,414 50,500
2019/04/01 1,438 1,440 1,411 1,416 39,000
2019/03/29 1,455 1,455 1,410 1,427 32,900
2019/03/28 1,493 1,493 1,437 1,442 55,700
2019/03/27 1,483 1,507 1,468 1,493 86,000
2019/03/26 1,515 1,533 1,487 1,494 55,200
2019/03/25 1,503 1,504 1,478 1,497 69,100
2019/03/22 1,492 1,542 1,483 1,542 85,100
2019/03/20 1,504 1,532 1,492 1,505 45,800
2019/03/19 1,542 1,542 1,478 1,489 78,200
2019/03/18 1,500 1,548 1,497 1,545 69,900
2019/03/15 1,481 1,550 1,481 1,504 104,100
2019/03/14 1,533 1,533 1,477 1,480 58,700
2019/03/13 1,514 1,561 1,504 1,505 49,700
2019/03/12 1,501 1,545 1,482 1,514 36,000
2019/03/11 1,386 1,502 1,385 1,495 72,500
2019/03/08 1,455 1,460 1,391 1,401 73,200
2019/03/07 1,555 1,557 1,479 1,488 102,700
2019/03/06 1,586 1,593 1,553 1,561 54,800
2019/03/05 1,590 1,614 1,561 1,589 46,500
2019/03/04 1,674 1,674 1,593 1,600 57,900
2019/03/01 1,589 1,656 1,574 1,635 52,100
2019/02/28 1,602 1,658 1,575 1,576 59,400
2019/02/27 1,632 1,632 1,588 1,588 60,800
2019/02/26 1,670 1,670 1,622 1,635 34,800
2019/02/25 1,679 1,688 1,666 1,670 23,900
2019/02/22 1,613 1,665 1,589 1,646 30,500
2019/02/21 1,664 1,685 1,613 1,617 36,300
2019/02/20 1,678 1,685 1,646 1,664 37,700
2019/02/19 1,606 1,709 1,605 1,685 61,500
2019/02/18 1,611 1,719 1,608 1,632 153,600
2019/02/15 1,512 1,542 1,497 1,521 15,900
2019/02/14 1,527 1,561 1,497 1,528 57,500
2019/02/13 1,535 1,546 1,493 1,498 32,500
2019/02/12 1,484 1,532 1,475 1,520 73,400
2019/02/08 1,473 1,488 1,470 1,486 60,100
2019/02/07 1,489 1,495 1,468 1,485 217,500
2019/02/06 1,535 1,535 1,426 1,478 296,500
2019/02/05 1,241 1,307 1,220 1,235 39,600
2019/02/04 1,226 1,255 1,225 1,247 26,000
2019/02/01 1,205 1,222 1,178 1,187 43,300
2019/01/31 1,164 1,217 1,162 1,212 39,200
2019/01/30 1,189 1,189 1,151 1,153 28,500
2019/01/29 1,166 1,184 1,166 1,176 30,700
2019/01/28 1,181 1,193 1,162 1,178 16,100
2019/01/25 1,157 1,183 1,157 1,170 28,500
2019/01/24 1,116 1,157 1,113 1,140 27,000
2019/01/23 1,085 1,129 1,070 1,116 21,100
2019/01/22 1,099 1,117 1,095 1,106 27,200
2019/01/21 1,114 1,114 1,096 1,104 29,500
2019/01/18 1,068 1,130 1,068 1,112 47,600
2019/01/17 1,067 1,079 1,045 1,068 36,700
2019/01/16 1,070 1,111 1,046 1,066 36,600
2019/01/15 1,015 1,057 1,012 1,056 37,400
2019/01/11 993 1,018 993 1,012 20,400
2019/01/10 1,000 1,004 974 1,000 32,800
2019/01/09 1,024 1,024 999 1,000 12,000
2019/01/08 988 1,015 987 1,005 22,200
2019/01/07 987 996 977 986 28,300
2019/01/04 978 978 928 957 32,800

このページの先頭へ