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
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

このページの先頭へ