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 |
---|---|---|---|---|---|
2020/12/30 | 1,220 | 1,236 | 1,203 | 1,220 | 10,600 |
2020/12/29 | 1,224 | 1,233 | 1,205 | 1,220 | 15,600 |
2020/12/28 | 1,250 | 1,266 | 1,196 | 1,224 | 37,400 |
2020/12/25 | 1,236 | 1,285 | 1,236 | 1,241 | 35,000 |
2020/12/24 | 1,205 | 1,285 | 1,205 | 1,266 | 47,300 |
2020/12/23 | 1,210 | 1,210 | 1,183 | 1,191 | 8,800 |
2020/12/22 | 1,234 | 1,234 | 1,181 | 1,197 | 22,200 |
2020/12/21 | 1,238 | 1,242 | 1,191 | 1,218 | 29,000 |
2020/12/18 | 1,181 | 1,298 | 1,166 | 1,253 | 109,200 |
2020/12/17 | 1,180 | 1,180 | 1,145 | 1,157 | 19,700 |
2020/12/16 | 1,188 | 1,190 | 1,170 | 1,170 | 21,300 |
2020/12/15 | 1,180 | 1,184 | 1,160 | 1,173 | 16,100 |
2020/12/14 | 1,189 | 1,197 | 1,156 | 1,162 | 25,400 |
2020/12/11 | 1,151 | 1,190 | 1,145 | 1,189 | 28,000 |
2020/12/10 | 1,168 | 1,168 | 1,145 | 1,152 | 11,400 |
2020/12/09 | 1,153 | 1,169 | 1,143 | 1,169 | 10,500 |
2020/12/08 | 1,163 | 1,163 | 1,136 | 1,153 | 31,400 |
2020/12/07 | 1,177 | 1,177 | 1,118 | 1,135 | 23,400 |
2020/12/04 | 1,130 | 1,158 | 1,118 | 1,147 | 27,200 |
2020/12/03 | 1,113 | 1,148 | 1,113 | 1,125 | 29,100 |
2020/12/02 | 1,137 | 1,137 | 1,099 | 1,112 | 19,000 |
2020/12/01 | 1,082 | 1,126 | 1,070 | 1,124 | 35,500 |
2020/11/30 | 1,115 | 1,115 | 1,053 | 1,060 | 17,500 |
2020/11/27 | 1,087 | 1,122 | 1,079 | 1,115 | 20,000 |
2020/11/26 | 1,070 | 1,078 | 1,058 | 1,073 | 17,200 |
2020/11/25 | 1,069 | 1,070 | 1,054 | 1,058 | 13,900 |
2020/11/24 | 1,082 | 1,086 | 1,052 | 1,054 | 19,300 |
2020/11/20 | 1,052 | 1,054 | 1,039 | 1,052 | 14,900 |
2020/11/19 | 1,069 | 1,069 | 1,043 | 1,064 | 10,600 |
2020/11/18 | 1,077 | 1,083 | 1,051 | 1,064 | 12,100 |
2020/11/17 | 1,100 | 1,100 | 1,065 | 1,077 | 16,600 |
2020/11/16 | 1,061 | 1,100 | 1,046 | 1,100 | 27,200 |
2020/11/13 | 1,091 | 1,094 | 1,042 | 1,049 | 26,200 |
2020/11/12 | 1,106 | 1,107 | 1,094 | 1,105 | 13,600 |
2020/11/11 | 1,109 | 1,109 | 1,090 | 1,105 | 18,600 |
2020/11/10 | 1,130 | 1,130 | 1,081 | 1,097 | 23,100 |
2020/11/09 | 1,072 | 1,096 | 1,070 | 1,090 | 22,700 |
2020/11/06 | 1,074 | 1,074 | 1,041 | 1,065 | 17,000 |
2020/11/05 | 1,031 | 1,066 | 1,025 | 1,053 | 15,800 |
2020/11/04 | 1,050 | 1,050 | 1,013 | 1,028 | 27,400 |
2020/11/02 | 1,052 | 1,077 | 1,051 | 1,071 | 11,600 |
2020/10/30 | 1,075 | 1,075 | 1,036 | 1,044 | 17,500 |
2020/10/29 | 1,099 | 1,099 | 1,075 | 1,075 | 7,100 |
2020/10/28 | 1,142 | 1,142 | 1,101 | 1,102 | 14,200 |
2020/10/27 | 1,145 | 1,147 | 1,099 | 1,142 | 21,900 |
2020/10/26 | 1,066 | 1,150 | 1,066 | 1,150 | 54,300 |
2020/10/23 | 1,083 | 1,113 | 1,039 | 1,066 | 9,900 |
2020/10/22 | 1,117 | 1,117 | 1,067 | 1,076 | 13,100 |
2020/10/21 | 1,084 | 1,118 | 1,084 | 1,095 | 11,700 |
2020/10/20 | 1,078 | 1,106 | 1,078 | 1,081 | 15,300 |
2020/10/19 | 1,103 | 1,137 | 1,082 | 1,091 | 34,100 |
2020/10/16 | 1,055 | 1,124 | 1,041 | 1,119 | 105,500 |
2020/10/15 | 1,053 | 1,066 | 1,044 | 1,049 | 10,100 |
2020/10/14 | 1,069 | 1,069 | 1,052 | 1,056 | 12,400 |
2020/10/13 | 1,056 | 1,086 | 1,054 | 1,071 | 31,100 |
2020/10/12 | 1,064 | 1,066 | 1,047 | 1,053 | 8,200 |
2020/10/09 | 1,058 | 1,061 | 1,038 | 1,053 | 13,000 |
2020/10/08 | 1,049 | 1,067 | 1,044 | 1,058 | 19,200 |
2020/10/07 | 1,047 | 1,058 | 1,037 | 1,045 | 18,500 |
2020/10/06 | 1,063 | 1,072 | 1,044 | 1,048 | 16,500 |
2020/10/05 | 1,014 | 1,070 | 1,014 | 1,063 | 29,600 |
2020/10/02 | 1,037 | 1,037 | 997 | 999 | 19,300 |
2020/09/30 | 1,070 | 1,070 | 1,023 | 1,033 | 35,700 |
2020/09/29 | 1,092 | 1,097 | 1,046 | 1,054 | 36,300 |
2020/09/28 | 1,058 | 1,101 | 1,058 | 1,101 | 75,500 |
2020/09/25 | 1,022 | 1,046 | 1,016 | 1,042 | 43,900 |
2020/09/24 | 1,010 | 1,021 | 992 | 1,012 | 45,400 |
2020/09/23 | 1,021 | 1,023 | 1,001 | 1,010 | 19,000 |
2020/09/18 | 1,025 | 1,032 | 1,014 | 1,032 | 23,900 |
2020/09/17 | 1,032 | 1,032 | 1,005 | 1,019 | 16,200 |
2020/09/16 | 1,034 | 1,034 | 1,008 | 1,019 | 26,000 |
2020/09/15 | 1,018 | 1,018 | 997 | 1,010 | 16,700 |
2020/09/14 | 985 | 1,019 | 984 | 1,018 | 46,200 |
2020/09/11 | 977 | 980 | 961 | 970 | 25,300 |
2020/09/10 | 956 | 972 | 952 | 963 | 33,100 |
2020/09/09 | 940 | 960 | 940 | 960 | 30,800 |
2020/09/08 | 942 | 971 | 936 | 958 | 48,200 |
2020/09/07 | 911 | 944 | 911 | 932 | 26,600 |
2020/09/04 | 903 | 930 | 903 | 925 | 36,200 |
2020/09/03 | 934 | 947 | 926 | 928 | 41,400 |
2020/09/02 | 913 | 934 | 907 | 934 | 44,200 |
2020/09/01 | 908 | 909 | 898 | 901 | 21,300 |
2020/08/31 | 902 | 917 | 902 | 907 | 30,000 |
2020/08/28 | 903 | 919 | 894 | 900 | 38,300 |
2020/08/27 | 917 | 917 | 895 | 906 | 29,400 |
2020/08/26 | 919 | 919 | 908 | 914 | 16,100 |
2020/08/25 | 910 | 922 | 907 | 915 | 26,100 |
2020/08/24 | 928 | 928 | 903 | 910 | 16,800 |
2020/08/21 | 923 | 935 | 916 | 917 | 29,900 |
2020/08/20 | 911 | 924 | 902 | 924 | 55,000 |
2020/08/19 | 947 | 947 | 895 | 907 | 211,300 |
2020/08/18 | 975 | 982 | 956 | 961 | 22,900 |
2020/08/17 | 959 | 991 | 953 | 975 | 40,300 |
2020/08/14 | 958 | 967 | 945 | 959 | 34,100 |
2020/08/13 | 899 | 975 | 895 | 958 | 96,300 |
2020/08/12 | 873 | 887 | 852 | 883 | 74,200 |
2020/08/11 | 851 | 876 | 841 | 869 | 89,500 |
2020/08/07 | 853 | 853 | 834 | 843 | 34,700 |
2020/08/06 | 860 | 865 | 846 | 853 | 45,100 |
2020/08/05 | 860 | 872 | 850 | 862 | 117,400 |
2020/08/04 | 863 | 873 | 854 | 871 | 70,300 |
2020/08/03 | 865 | 876 | 852 | 863 | 28,900 |
2020/07/31 | 921 | 921 | 880 | 880 | 27,100 |
2020/07/30 | 933 | 933 | 923 | 927 | 12,800 |
2020/07/29 | 944 | 944 | 927 | 930 | 49,500 |
2020/07/28 | 964 | 964 | 930 | 945 | 77,600 |
2020/07/27 | 947 | 965 | 926 | 964 | 62,800 |
2020/07/22 | 973 | 973 | 949 | 954 | 66,700 |
2020/07/21 | 968 | 975 | 958 | 968 | 50,900 |
2020/07/20 | 986 | 986 | 940 | 968 | 84,200 |
2020/07/17 | 1,002 | 1,004 | 978 | 996 | 20,100 |
2020/07/16 | 1,018 | 1,018 | 977 | 990 | 48,600 |
2020/07/15 | 991 | 1,020 | 991 | 1,020 | 28,600 |
2020/07/14 | 976 | 991 | 956 | 981 | 57,100 |
2020/07/13 | 988 | 999 | 952 | 972 | 102,100 |
2020/07/10 | 998 | 998 | 981 | 983 | 26,500 |
2020/07/09 | 1,022 | 1,022 | 995 | 998 | 58,200 |
2020/07/08 | 1,027 | 1,047 | 1,022 | 1,022 | 19,700 |
2020/07/07 | 1,050 | 1,050 | 1,018 | 1,046 | 17,400 |
2020/07/06 | 1,009 | 1,051 | 1,009 | 1,049 | 17,800 |
2020/07/03 | 1,011 | 1,025 | 992 | 1,007 | 19,200 |
2020/07/02 | 1,035 | 1,057 | 1,010 | 1,010 | 34,600 |
2020/07/01 | 1,055 | 1,063 | 1,034 | 1,035 | 28,400 |
2020/06/30 | 1,072 | 1,073 | 1,047 | 1,061 | 68,100 |
2020/06/29 | 1,064 | 1,096 | 1,040 | 1,070 | 77,100 |
2020/06/26 | 1,050 | 1,069 | 1,041 | 1,064 | 47,400 |
2020/06/25 | 1,046 | 1,056 | 1,029 | 1,048 | 21,000 |
2020/06/24 | 1,078 | 1,078 | 1,044 | 1,046 | 24,700 |
2020/06/23 | 1,081 | 1,090 | 1,047 | 1,062 | 35,600 |
2020/06/22 | 1,081 | 1,096 | 1,068 | 1,076 | 9,200 |
2020/06/19 | 1,070 | 1,094 | 1,053 | 1,088 | 20,600 |
2020/06/18 | 1,072 | 1,079 | 1,046 | 1,070 | 24,400 |
2020/06/17 | 1,058 | 1,088 | 1,051 | 1,084 | 23,200 |
2020/06/16 | 1,007 | 1,055 | 1,007 | 1,055 | 49,800 |
2020/06/15 | 1,028 | 1,030 | 989 | 992 | 31,900 |
2020/06/12 | 1,052 | 1,059 | 1,011 | 1,024 | 65,300 |
2020/06/11 | 1,080 | 1,099 | 1,065 | 1,082 | 27,300 |
2020/06/10 | 1,100 | 1,104 | 1,089 | 1,100 | 40,700 |
2020/06/09 | 1,102 | 1,110 | 1,089 | 1,099 | 48,500 |
2020/06/08 | 1,110 | 1,121 | 1,095 | 1,104 | 80,400 |
2020/06/05 | 1,161 | 1,161 | 1,099 | 1,126 | 98,700 |
2020/06/04 | 1,160 | 1,167 | 1,139 | 1,158 | 27,100 |
2020/06/03 | 1,116 | 1,154 | 1,096 | 1,147 | 53,100 |
2020/06/02 | 1,116 | 1,125 | 1,090 | 1,116 | 40,200 |
2020/06/01 | 1,138 | 1,139 | 1,088 | 1,102 | 31,400 |
2020/05/29 | 1,146 | 1,155 | 1,126 | 1,134 | 27,700 |
2020/05/28 | 1,099 | 1,155 | 1,096 | 1,147 | 52,500 |
2020/05/27 | 1,087 | 1,095 | 1,070 | 1,089 | 34,900 |
2020/05/26 | 1,051 | 1,109 | 1,050 | 1,100 | 35,600 |
2020/05/25 | 1,013 | 1,052 | 1,013 | 1,051 | 16,600 |
2020/05/22 | 1,017 | 1,027 | 1,000 | 1,013 | 15,500 |
2020/05/21 | 1,045 | 1,046 | 1,015 | 1,027 | 11,200 |
2020/05/20 | 1,016 | 1,036 | 1,013 | 1,028 | 21,300 |
2020/05/19 | 1,039 | 1,039 | 1,003 | 1,030 | 30,900 |
2020/05/18 | 975 | 994 | 959 | 994 | 29,000 |
2020/05/15 | 981 | 985 | 947 | 972 | 26,000 |
2020/05/14 | 1,024 | 1,024 | 978 | 978 | 27,800 |
2020/05/13 | 1,018 | 1,028 | 998 | 1,028 | 14,900 |
2020/05/12 | 1,067 | 1,067 | 1,025 | 1,030 | 39,400 |
2020/05/11 | 990 | 1,069 | 981 | 1,069 | 75,600 |
2020/05/08 | 1,025 | 1,045 | 1,004 | 1,035 | 38,700 |
2020/05/07 | 988 | 1,024 | 988 | 1,018 | 29,800 |
2020/05/01 | 1,004 | 1,004 | 962 | 974 | 41,100 |
2020/04/30 | 1,016 | 1,031 | 1,008 | 1,025 | 61,400 |
2020/04/28 | 1,000 | 1,016 | 991 | 996 | 164,900 |
2020/04/27 | 1,000 | 1,018 | 988 | 1,014 | 57,500 |
2020/04/24 | 995 | 1,004 | 977 | 992 | 35,900 |
2020/04/23 | 963 | 996 | 963 | 995 | 43,900 |
2020/04/22 | 964 | 974 | 945 | 955 | 21,400 |
2020/04/21 | 989 | 1,000 | 963 | 979 | 45,000 |
2020/04/20 | 993 | 1,013 | 979 | 989 | 39,100 |
2020/04/17 | 983 | 1,014 | 972 | 1,001 | 43,300 |
2020/04/16 | 954 | 964 | 939 | 963 | 30,000 |
2020/04/15 | 960 | 964 | 940 | 954 | 37,600 |
2020/04/14 | 929 | 968 | 924 | 964 | 48,200 |
2020/04/13 | 971 | 973 | 917 | 929 | 34,600 |
2020/04/10 | 968 | 979 | 922 | 971 | 45,400 |
2020/04/09 | 933 | 950 | 927 | 940 | 58,700 |
2020/04/08 | 894 | 929 | 869 | 913 | 102,000 |
2020/04/07 | 882 | 898 | 858 | 889 | 70,300 |
2020/04/06 | 823 | 861 | 811 | 852 | 44,600 |
2020/04/03 | 862 | 873 | 844 | 853 | 35,700 |
2020/04/02 | 862 | 870 | 846 | 862 | 49,700 |
2020/04/01 | 877 | 882 | 840 | 863 | 75,000 |
2020/03/31 | 870 | 893 | 853 | 882 | 70,600 |
2020/03/30 | 876 | 876 | 808 | 860 | 145,600 |
2020/03/27 | 902 | 928 | 898 | 928 | 80,500 |
2020/03/26 | 895 | 897 | 866 | 887 | 54,300 |
2020/03/25 | 884 | 900 | 857 | 900 | 79,500 |
2020/03/24 | 807 | 845 | 800 | 845 | 81,200 |
2020/03/23 | 718 | 787 | 710 | 783 | 81,900 |
2020/03/19 | 821 | 826 | 703 | 703 | 159,800 |
2020/03/18 | 861 | 880 | 815 | 820 | 56,600 |
2020/03/17 | 787 | 868 | 784 | 861 | 74,000 |
2020/03/16 | 860 | 862 | 818 | 818 | 79,700 |
2020/03/13 | 807 | 841 | 780 | 815 | 115,200 |
2020/03/12 | 853 | 872 | 830 | 858 | 111,700 |
2020/03/11 | 882 | 886 | 851 | 854 | 115,900 |
2020/03/10 | 860 | 870 | 814 | 867 | 144,300 |
2020/03/09 | 931 | 935 | 870 | 881 | 242,400 |
2020/03/06 | 1,053 | 1,058 | 970 | 976 | 193,700 |
2020/03/05 | 1,094 | 1,112 | 1,087 | 1,088 | 105,000 |
2020/03/04 | 1,091 | 1,124 | 1,084 | 1,093 | 44,700 |
2020/03/03 | 1,166 | 1,175 | 1,107 | 1,108 | 62,200 |
2020/03/02 | 1,123 | 1,192 | 1,122 | 1,154 | 73,900 |
2020/02/28 | 1,177 | 1,188 | 1,129 | 1,136 | 45,700 |
2020/02/27 | 1,258 | 1,261 | 1,211 | 1,218 | 35,500 |
2020/02/26 | 1,272 | 1,287 | 1,260 | 1,270 | 56,100 |
2020/02/25 | 1,256 | 1,277 | 1,241 | 1,265 | 55,800 |
2020/02/21 | 1,310 | 1,321 | 1,303 | 1,303 | 29,100 |
2020/02/20 | 1,321 | 1,342 | 1,311 | 1,317 | 31,200 |
2020/02/19 | 1,326 | 1,328 | 1,308 | 1,313 | 37,200 |
2020/02/18 | 1,339 | 1,357 | 1,314 | 1,323 | 31,500 |
2020/02/17 | 1,379 | 1,379 | 1,340 | 1,349 | 33,600 |
2020/02/14 | 1,404 | 1,410 | 1,372 | 1,382 | 21,300 |
2020/02/13 | 1,457 | 1,457 | 1,415 | 1,424 | 18,800 |
2020/02/12 | 1,420 | 1,456 | 1,420 | 1,450 | 35,300 |
2020/02/10 | 1,382 | 1,424 | 1,373 | 1,412 | 26,900 |
2020/02/07 | 1,433 | 1,433 | 1,400 | 1,409 | 16,700 |
2020/02/06 | 1,425 | 1,451 | 1,397 | 1,438 | 50,900 |
2020/02/05 | 1,430 | 1,452 | 1,419 | 1,423 | 33,100 |
2020/02/04 | 1,436 | 1,436 | 1,402 | 1,418 | 10,900 |
2020/02/03 | 1,335 | 1,428 | 1,335 | 1,420 | 36,100 |
2020/01/31 | 1,434 | 1,442 | 1,414 | 1,425 | 38,700 |
2020/01/30 | 1,465 | 1,483 | 1,416 | 1,427 | 33,700 |
2020/01/29 | 1,493 | 1,493 | 1,456 | 1,465 | 12,800 |
2020/01/28 | 1,491 | 1,491 | 1,457 | 1,483 | 25,800 |
2020/01/27 | 1,529 | 1,531 | 1,501 | 1,502 | 25,300 |
2020/01/24 | 1,600 | 1,603 | 1,532 | 1,534 | 59,200 |
2020/01/23 | 1,634 | 1,634 | 1,590 | 1,592 | 37,700 |
2020/01/22 | 1,690 | 1,690 | 1,633 | 1,639 | 23,900 |
2020/01/21 | 1,636 | 1,682 | 1,619 | 1,674 | 43,800 |
2020/01/20 | 1,634 | 1,641 | 1,608 | 1,613 | 23,700 |
2020/01/17 | 1,618 | 1,628 | 1,602 | 1,626 | 32,800 |
2020/01/16 | 1,651 | 1,652 | 1,617 | 1,617 | 23,000 |
2020/01/15 | 1,693 | 1,694 | 1,631 | 1,650 | 53,400 |
2020/01/14 | 1,741 | 1,751 | 1,691 | 1,700 | 36,800 |
2020/01/10 | 1,754 | 1,770 | 1,716 | 1,717 | 49,500 |
2020/01/09 | 1,754 | 1,798 | 1,739 | 1,763 | 64,500 |
2020/01/08 | 1,751 | 1,765 | 1,680 | 1,716 | 69,900 |
2020/01/07 | 1,697 | 1,775 | 1,687 | 1,770 | 94,200 |
2020/01/06 | 1,640 | 1,697 | 1,629 | 1,666 | 86,700 |