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
2026/03/27 3,865 3,945 3,845 3,855 104,300
2026/03/26 4,045 4,085 3,895 3,960 95,700
2026/03/25 3,930 4,115 3,930 4,055 73,600
2026/03/24 3,940 3,955 3,820 3,880 78,800
2026/03/23 3,770 3,860 3,645 3,810 124,700
2026/03/19 4,140 4,175 3,940 3,980 75,500
2026/03/18 4,190 4,300 4,180 4,275 44,600
2026/03/17 4,205 4,320 4,060 4,065 76,800
2026/03/16 4,115 4,240 4,105 4,135 70,200
2026/03/13 4,105 4,225 4,105 4,180 64,200
2026/03/12 4,260 4,380 4,210 4,245 76,600
2026/03/11 4,200 4,440 4,195 4,330 95,700
2026/03/10 4,050 4,205 4,025 4,105 103,700
2026/03/09 3,805 3,915 3,760 3,910 217,300
2026/03/06 4,145 4,195 3,975 4,125 118,400
2026/03/05 4,200 4,365 4,165 4,240 130,200
2026/03/04 4,150 4,260 3,850 3,945 215,200
2026/03/03 4,480 4,650 4,290 4,290 158,600
2026/03/02 4,330 4,490 4,240 4,445 126,000
2026/02/27 4,320 4,425 4,305 4,400 60,600
2026/02/26 4,540 4,565 4,325 4,335 130,800
2026/02/25 4,665 4,685 4,465 4,470 133,300
2026/02/24 4,325 4,710 4,250 4,595 250,700
2026/02/20 4,330 4,420 4,250 4,255 94,100
2026/02/19 4,330 4,420 4,275 4,365 137,700
2026/02/18 4,450 4,520 4,330 4,375 166,100
2026/02/17 4,380 4,555 4,345 4,430 276,200
2026/02/16 4,090 4,490 4,035 4,345 443,000
2026/02/13 4,165 4,195 3,970 4,020 151,900
2026/02/12 3,980 4,320 3,955 4,235 322,900
2026/02/10 3,805 4,060 3,780 4,025 296,000
2026/02/09 3,670 3,760 3,610 3,735 154,700
2026/02/06 3,360 3,580 3,280 3,580 192,700
2026/02/05 3,260 3,550 3,185 3,430 326,300
2026/02/04 3,250 3,375 3,110 3,325 515,000
2026/02/03 2,810 2,986 2,810 2,977 202,900
2026/02/02 2,775 2,852 2,750 2,779 120,700
2026/01/30 2,780 2,780 2,710 2,741 83,700
2026/01/29 2,755 2,764 2,710 2,730 55,900
2026/01/28 2,700 2,784 2,686 2,740 62,800
2026/01/27 2,704 2,779 2,677 2,745 68,900
2026/01/26 2,781 2,781 2,678 2,678 136,500
2026/01/23 2,892 2,892 2,817 2,831 41,700
2026/01/22 2,800 2,866 2,780 2,859 160,400
2026/01/21 2,752 2,812 2,727 2,794 104,200
2026/01/20 2,860 2,861 2,786 2,802 61,100
2026/01/19 2,886 2,886 2,838 2,841 50,100
2026/01/16 2,864 2,895 2,810 2,886 50,900
2026/01/15 2,901 2,905 2,821 2,860 77,900
2026/01/14 2,843 2,911 2,841 2,900 99,700
2026/01/13 2,899 2,899 2,837 2,842 53,700
2026/01/09 2,832 2,857 2,803 2,834 34,600
2026/01/08 2,900 2,930 2,850 2,850 128,700
2026/01/07 2,854 2,977 2,826 2,912 52,600
2026/01/06 2,848 2,905 2,831 2,854 62,500
2026/01/05 2,874 2,876 2,806 2,820 79,100

このページの先頭へ