ヒラノテクシード(6245)の株価時系列情報
ヒラノテクシード(6245)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,807 | 1,815 | 1,797 | 1,801 | 31,700 |
| 2024/07/25 | 1,820 | 1,821 | 1,795 | 1,803 | 70,200 |
| 2024/07/24 | 1,874 | 1,887 | 1,830 | 1,839 | 50,100 |
| 2024/07/23 | 1,899 | 1,899 | 1,877 | 1,887 | 18,800 |
| 2024/07/22 | 1,906 | 1,906 | 1,866 | 1,866 | 56,100 |
| 2024/07/19 | 1,918 | 1,929 | 1,902 | 1,911 | 21,500 |
| 2024/07/18 | 1,907 | 1,926 | 1,907 | 1,916 | 24,900 |
| 2024/07/17 | 1,942 | 1,950 | 1,920 | 1,937 | 32,600 |
| 2024/07/16 | 1,951 | 1,951 | 1,903 | 1,942 | 77,900 |
| 2024/07/12 | 1,877 | 1,905 | 1,877 | 1,900 | 27,200 |
| 2024/07/11 | 1,881 | 1,888 | 1,869 | 1,869 | 37,000 |
| 2024/07/10 | 1,880 | 1,880 | 1,852 | 1,872 | 23,800 |
| 2024/07/09 | 1,862 | 1,881 | 1,852 | 1,867 | 49,100 |
| 2024/07/08 | 1,891 | 1,899 | 1,869 | 1,870 | 40,800 |
| 2024/07/05 | 1,906 | 1,912 | 1,875 | 1,875 | 27,200 |
| 2024/07/04 | 1,911 | 1,918 | 1,898 | 1,900 | 25,600 |
| 2024/07/03 | 1,893 | 1,915 | 1,889 | 1,904 | 38,100 |
| 2024/07/02 | 1,873 | 1,888 | 1,869 | 1,884 | 22,600 |
| 2024/07/01 | 1,865 | 1,872 | 1,860 | 1,864 | 19,700 |
| 2024/06/28 | 1,873 | 1,873 | 1,846 | 1,858 | 34,500 |
| 2024/06/27 | 1,843 | 1,881 | 1,842 | 1,862 | 39,700 |
| 2024/06/26 | 1,850 | 1,856 | 1,838 | 1,840 | 25,600 |
| 2024/06/25 | 1,834 | 1,847 | 1,827 | 1,843 | 43,900 |
| 2024/06/24 | 1,846 | 1,850 | 1,826 | 1,826 | 51,000 |
| 2024/06/21 | 1,845 | 1,854 | 1,845 | 1,852 | 18,000 |
| 2024/06/20 | 1,838 | 1,854 | 1,827 | 1,849 | 24,700 |
| 2024/06/19 | 1,832 | 1,854 | 1,829 | 1,841 | 37,100 |
| 2024/06/18 | 1,821 | 1,836 | 1,821 | 1,827 | 16,600 |
| 2024/06/17 | 1,829 | 1,836 | 1,813 | 1,821 | 27,500 |
| 2024/06/14 | 1,821 | 1,837 | 1,815 | 1,830 | 13,200 |
| 2024/06/13 | 1,833 | 1,837 | 1,815 | 1,822 | 22,000 |
| 2024/06/12 | 1,848 | 1,856 | 1,830 | 1,833 | 43,300 |
| 2024/06/11 | 1,863 | 1,863 | 1,842 | 1,842 | 31,400 |
| 2024/06/10 | 1,855 | 1,863 | 1,847 | 1,863 | 24,600 |
| 2024/06/07 | 1,850 | 1,859 | 1,835 | 1,844 | 12,600 |
| 2024/06/06 | 1,853 | 1,867 | 1,824 | 1,838 | 22,600 |
| 2024/06/05 | 1,877 | 1,877 | 1,836 | 1,839 | 23,900 |
| 2024/06/04 | 1,882 | 1,888 | 1,857 | 1,877 | 13,800 |
| 2024/06/03 | 1,871 | 1,895 | 1,870 | 1,885 | 25,400 |
| 2024/05/31 | 1,821 | 1,850 | 1,821 | 1,850 | 19,100 |
| 2024/05/30 | 1,830 | 1,830 | 1,812 | 1,821 | 24,700 |
| 2024/05/29 | 1,863 | 1,866 | 1,835 | 1,841 | 19,500 |
| 2024/05/28 | 1,841 | 1,863 | 1,841 | 1,863 | 29,800 |
| 2024/05/27 | 1,840 | 1,840 | 1,826 | 1,836 | 28,100 |
| 2024/05/24 | 1,850 | 1,861 | 1,837 | 1,852 | 23,900 |
| 2024/05/23 | 1,883 | 1,884 | 1,857 | 1,869 | 24,200 |
| 2024/05/22 | 1,907 | 1,907 | 1,878 | 1,883 | 24,000 |
| 2024/05/21 | 1,889 | 1,902 | 1,886 | 1,895 | 15,400 |
| 2024/05/20 | 1,884 | 1,898 | 1,879 | 1,889 | 19,100 |
| 2024/05/17 | 1,895 | 1,895 | 1,869 | 1,879 | 20,000 |
| 2024/05/16 | 1,896 | 1,896 | 1,875 | 1,883 | 24,900 |
| 2024/05/15 | 1,919 | 1,926 | 1,874 | 1,878 | 35,500 |
| 2024/05/14 | 1,892 | 1,918 | 1,885 | 1,889 | 60,900 |
| 2024/05/13 | 1,907 | 1,949 | 1,878 | 1,891 | 200,300 |
| 2024/05/10 | 2,008 | 2,019 | 1,992 | 2,005 | 94,300 |
| 2024/05/09 | 1,991 | 2,035 | 1,969 | 2,008 | 118,200 |
| 2024/05/08 | 1,972 | 1,972 | 1,958 | 1,958 | 30,400 |
| 2024/05/07 | 1,980 | 1,982 | 1,966 | 1,982 | 30,600 |
| 2024/05/02 | 1,980 | 1,992 | 1,952 | 1,954 | 34,100 |
| 2024/05/01 | 1,989 | 1,991 | 1,965 | 1,980 | 31,600 |
| 2024/04/30 | 1,978 | 2,033 | 1,977 | 1,988 | 136,300 |
| 2024/04/26 | 2,004 | 2,004 | 1,971 | 1,976 | 74,200 |
| 2024/04/25 | 1,979 | 2,026 | 1,979 | 1,988 | 65,300 |
| 2024/04/24 | 1,948 | 1,954 | 1,940 | 1,946 | 19,500 |
| 2024/04/23 | 1,959 | 1,963 | 1,945 | 1,946 | 23,100 |
| 2024/04/22 | 1,976 | 1,983 | 1,949 | 1,959 | 16,100 |
| 2024/04/19 | 1,980 | 1,985 | 1,923 | 1,950 | 54,600 |
| 2024/04/18 | 2,005 | 2,024 | 1,994 | 2,006 | 38,900 |
| 2024/04/17 | 2,010 | 2,011 | 1,978 | 1,990 | 33,600 |
| 2024/04/16 | 2,040 | 2,040 | 2,006 | 2,010 | 31,700 |
| 2024/04/15 | 2,053 | 2,055 | 2,030 | 2,048 | 23,700 |
| 2024/04/12 | 2,048 | 2,058 | 2,039 | 2,048 | 10,500 |
| 2024/04/11 | 2,042 | 2,059 | 2,030 | 2,048 | 12,600 |
| 2024/04/10 | 2,027 | 2,055 | 2,026 | 2,047 | 35,900 |
| 2024/04/09 | 2,016 | 2,037 | 2,016 | 2,027 | 14,800 |
| 2024/04/08 | 2,020 | 2,034 | 2,016 | 2,022 | 31,000 |
| 2024/04/05 | 2,020 | 2,020 | 1,995 | 2,014 | 41,500 |
| 2024/04/04 | 2,054 | 2,063 | 2,021 | 2,035 | 40,500 |
| 2024/04/03 | 2,038 | 2,042 | 2,019 | 2,032 | 35,100 |
| 2024/04/02 | 2,063 | 2,063 | 2,034 | 2,040 | 32,700 |
| 2024/04/01 | 2,088 | 2,092 | 2,051 | 2,052 | 33,800 |
| 2024/03/29 | 2,060 | 2,091 | 2,053 | 2,081 | 39,900 |
| 2024/03/28 | 2,040 | 2,093 | 2,035 | 2,080 | 46,300 |
| 2024/03/27 | 2,127 | 2,127 | 2,077 | 2,107 | 59,500 |
| 2024/03/26 | 2,165 | 2,179 | 2,127 | 2,130 | 65,100 |
| 2024/03/25 | 2,193 | 2,211 | 2,162 | 2,163 | 45,500 |
| 2024/03/22 | 2,207 | 2,217 | 2,173 | 2,180 | 49,800 |
| 2024/03/21 | 2,189 | 2,207 | 2,176 | 2,200 | 55,600 |
| 2024/03/19 | 2,152 | 2,175 | 2,152 | 2,160 | 25,900 |
| 2024/03/18 | 2,150 | 2,161 | 2,144 | 2,152 | 24,400 |
| 2024/03/15 | 2,143 | 2,152 | 2,139 | 2,150 | 15,100 |
| 2024/03/14 | 2,149 | 2,170 | 2,112 | 2,147 | 18,500 |
| 2024/03/13 | 2,168 | 2,168 | 2,112 | 2,117 | 22,800 |
| 2024/03/12 | 2,151 | 2,186 | 2,127 | 2,161 | 20,000 |
| 2024/03/11 | 2,150 | 2,171 | 2,122 | 2,142 | 35,200 |
| 2024/03/08 | 2,150 | 2,195 | 2,141 | 2,185 | 45,500 |
| 2024/03/07 | 2,170 | 2,170 | 2,141 | 2,163 | 36,300 |
| 2024/03/06 | 2,166 | 2,175 | 2,146 | 2,161 | 43,600 |
| 2024/03/05 | 2,216 | 2,217 | 2,165 | 2,170 | 58,600 |
| 2024/03/04 | 2,196 | 2,268 | 2,196 | 2,255 | 143,300 |
| 2024/03/01 | 2,192 | 2,218 | 2,160 | 2,196 | 54,100 |
| 2024/02/29 | 2,140 | 2,164 | 2,110 | 2,143 | 48,100 |
| 2024/02/28 | 2,156 | 2,171 | 2,125 | 2,149 | 59,100 |
| 2024/02/27 | 2,181 | 2,217 | 2,164 | 2,178 | 65,700 |
| 2024/02/26 | 2,201 | 2,225 | 2,175 | 2,194 | 58,000 |
| 2024/02/22 | 2,200 | 2,240 | 2,175 | 2,204 | 48,500 |
| 2024/02/21 | 2,220 | 2,236 | 2,191 | 2,198 | 53,000 |
| 2024/02/20 | 2,201 | 2,270 | 2,195 | 2,269 | 116,900 |
| 2024/02/19 | 2,223 | 2,249 | 2,145 | 2,170 | 131,200 |
| 2024/02/16 | 2,053 | 2,276 | 2,033 | 2,273 | 273,000 |
| 2024/02/15 | 2,120 | 2,120 | 2,017 | 2,057 | 326,700 |
| 2024/02/14 | 1,788 | 1,788 | 1,707 | 1,720 | 35,000 |
| 2024/02/13 | 1,741 | 1,799 | 1,741 | 1,787 | 23,300 |
| 2024/02/09 | 1,749 | 1,757 | 1,735 | 1,741 | 11,900 |
| 2024/02/08 | 1,752 | 1,752 | 1,725 | 1,745 | 16,100 |
| 2024/02/07 | 1,776 | 1,779 | 1,751 | 1,764 | 21,200 |
| 2024/02/06 | 1,782 | 1,805 | 1,779 | 1,779 | 13,200 |
| 2024/02/05 | 1,776 | 1,801 | 1,776 | 1,792 | 9,300 |
| 2024/02/02 | 1,795 | 1,795 | 1,772 | 1,776 | 11,800 |
| 2024/02/01 | 1,805 | 1,809 | 1,785 | 1,785 | 22,500 |
| 2024/01/31 | 1,818 | 1,818 | 1,787 | 1,806 | 28,900 |
| 2024/01/30 | 1,820 | 1,856 | 1,805 | 1,830 | 31,200 |
| 2024/01/29 | 1,803 | 1,822 | 1,794 | 1,817 | 22,000 |
| 2024/01/26 | 1,762 | 1,799 | 1,760 | 1,792 | 30,800 |
| 2024/01/25 | 1,770 | 1,778 | 1,759 | 1,770 | 18,600 |
| 2024/01/24 | 1,766 | 1,771 | 1,754 | 1,766 | 15,700 |
| 2024/01/23 | 1,753 | 1,767 | 1,744 | 1,759 | 21,400 |
| 2024/01/22 | 1,711 | 1,755 | 1,711 | 1,750 | 37,400 |
| 2024/01/19 | 1,695 | 1,720 | 1,695 | 1,711 | 35,200 |
| 2024/01/18 | 1,700 | 1,702 | 1,682 | 1,686 | 48,800 |
| 2024/01/17 | 1,711 | 1,734 | 1,702 | 1,704 | 29,700 |
| 2024/01/16 | 1,735 | 1,738 | 1,707 | 1,716 | 49,400 |
| 2024/01/15 | 1,737 | 1,749 | 1,730 | 1,736 | 42,100 |
| 2024/01/12 | 1,750 | 1,750 | 1,710 | 1,731 | 40,500 |
| 2024/01/11 | 1,738 | 1,754 | 1,735 | 1,743 | 29,800 |
| 2024/01/10 | 1,735 | 1,760 | 1,727 | 1,741 | 38,000 |
| 2024/01/09 | 1,748 | 1,749 | 1,725 | 1,737 | 14,200 |
| 2024/01/05 | 1,760 | 1,765 | 1,720 | 1,735 | 44,300 |
| 2024/01/04 | 1,767 | 1,768 | 1,747 | 1,765 | 46,000 |
| 2023/12/29 | 1,776 | 1,809 | 1,774 | 1,799 | 20,500 |
| 2023/12/28 | 1,742 | 1,784 | 1,737 | 1,766 | 34,000 |
| 2023/12/27 | 1,750 | 1,758 | 1,726 | 1,758 | 34,800 |
| 2023/12/26 | 1,734 | 1,752 | 1,723 | 1,751 | 22,900 |
| 2023/12/25 | 1,793 | 1,793 | 1,737 | 1,743 | 11,700 |
| 2023/12/22 | 1,768 | 1,787 | 1,768 | 1,776 | 8,900 |
| 2023/12/21 | 1,765 | 1,780 | 1,727 | 1,779 | 33,000 |
| 2023/12/20 | 1,783 | 1,802 | 1,779 | 1,782 | 28,600 |
| 2023/12/19 | 1,798 | 1,799 | 1,776 | 1,782 | 21,500 |
| 2023/12/18 | 1,801 | 1,809 | 1,776 | 1,805 | 14,500 |
| 2023/12/15 | 1,856 | 1,856 | 1,782 | 1,804 | 45,100 |
| 2023/12/14 | 1,868 | 1,887 | 1,812 | 1,833 | 25,400 |
| 2023/12/13 | 1,803 | 1,862 | 1,803 | 1,862 | 24,600 |
| 2023/12/12 | 1,785 | 1,830 | 1,785 | 1,802 | 16,300 |
| 2023/12/11 | 1,817 | 1,819 | 1,758 | 1,782 | 26,000 |
| 2023/12/08 | 1,800 | 1,809 | 1,785 | 1,805 | 9,500 |
| 2023/12/07 | 1,852 | 1,853 | 1,772 | 1,805 | 40,300 |
| 2023/12/06 | 1,845 | 1,861 | 1,842 | 1,852 | 12,100 |
| 2023/12/05 | 1,847 | 1,861 | 1,841 | 1,844 | 7,700 |
| 2023/12/04 | 1,858 | 1,863 | 1,837 | 1,853 | 9,800 |
| 2023/12/01 | 1,919 | 1,919 | 1,846 | 1,846 | 30,600 |
| 2023/11/30 | 1,901 | 1,908 | 1,882 | 1,904 | 9,600 |
| 2023/11/29 | 1,901 | 1,901 | 1,880 | 1,887 | 10,300 |
| 2023/11/28 | 1,923 | 1,923 | 1,900 | 1,901 | 8,800 |
| 2023/11/27 | 1,925 | 1,938 | 1,893 | 1,926 | 18,500 |
| 2023/11/24 | 1,951 | 1,959 | 1,925 | 1,925 | 7,800 |
| 2023/11/22 | 1,955 | 1,965 | 1,951 | 1,951 | 3,700 |
| 2023/11/21 | 1,956 | 1,978 | 1,946 | 1,978 | 9,500 |
| 2023/11/20 | 1,960 | 1,977 | 1,941 | 1,943 | 9,300 |
| 2023/11/17 | 1,965 | 1,978 | 1,960 | 1,978 | 1,400 |
| 2023/11/16 | 1,995 | 2,015 | 1,973 | 1,980 | 6,300 |
| 2023/11/15 | 2,026 | 2,037 | 1,981 | 2,005 | 23,600 |
| 2023/11/14 | 1,951 | 2,011 | 1,951 | 1,987 | 14,200 |
| 2023/11/13 | 1,955 | 1,978 | 1,951 | 1,960 | 14,400 |
| 2023/11/10 | 1,980 | 1,984 | 1,961 | 1,979 | 10,300 |
| 2023/11/09 | 1,932 | 1,983 | 1,932 | 1,980 | 7,800 |
| 2023/11/08 | 1,961 | 1,961 | 1,933 | 1,955 | 6,500 |
| 2023/11/07 | 1,987 | 1,999 | 1,984 | 1,989 | 3,800 |
| 2023/11/06 | 1,975 | 2,000 | 1,960 | 2,000 | 13,500 |
| 2023/11/02 | 1,955 | 1,980 | 1,945 | 1,950 | 9,600 |
| 2023/11/01 | 1,983 | 1,983 | 1,950 | 1,950 | 31,000 |
| 2023/10/31 | 1,942 | 1,951 | 1,929 | 1,947 | 8,000 |
| 2023/10/30 | 1,985 | 1,985 | 1,923 | 1,923 | 8,600 |
| 2023/10/27 | 1,927 | 1,994 | 1,915 | 1,973 | 17,000 |
| 2023/10/26 | 2,004 | 2,013 | 1,921 | 1,927 | 26,000 |
| 2023/10/25 | 1,997 | 2,041 | 1,997 | 2,038 | 7,900 |
| 2023/10/24 | 2,037 | 2,043 | 2,007 | 2,036 | 11,100 |
| 2023/10/23 | 2,056 | 2,060 | 2,026 | 2,046 | 6,100 |
| 2023/10/20 | 2,070 | 2,070 | 2,044 | 2,044 | 3,300 |
| 2023/10/19 | 2,074 | 2,085 | 2,021 | 2,057 | 19,800 |
| 2023/10/18 | 2,130 | 2,130 | 2,100 | 2,100 | 400 |
| 2023/10/17 | 2,098 | 2,121 | 2,086 | 2,096 | 8,600 |
| 2023/10/16 | 2,128 | 2,128 | 2,072 | 2,098 | 18,800 |
| 2023/10/13 | 2,109 | 2,130 | 2,109 | 2,119 | 6,000 |
| 2023/10/12 | 2,117 | 2,129 | 2,094 | 2,126 | 7,900 |
| 2023/10/11 | 2,050 | 2,116 | 2,040 | 2,116 | 11,800 |
| 2023/10/10 | 2,022 | 2,054 | 2,022 | 2,054 | 3,100 |
| 2023/10/06 | 2,017 | 2,040 | 2,001 | 2,022 | 3,000 |
| 2023/10/05 | 1,998 | 2,025 | 1,998 | 2,020 | 3,100 |
| 2023/10/04 | 2,068 | 2,068 | 1,990 | 1,993 | 17,700 |
| 2023/10/03 | 2,120 | 2,142 | 2,079 | 2,079 | 12,400 |