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 |
|---|---|---|---|---|---|
| 2025/06/17 | 1,470 | 1,473 | 1,454 | 1,464 | 41,100 |
| 2025/06/16 | 1,462 | 1,471 | 1,460 | 1,464 | 17,300 |
| 2025/06/13 | 1,473 | 1,473 | 1,455 | 1,459 | 22,300 |
| 2025/06/12 | 1,483 | 1,483 | 1,465 | 1,473 | 36,600 |
| 2025/06/11 | 1,480 | 1,483 | 1,472 | 1,483 | 22,200 |
| 2025/06/10 | 1,463 | 1,493 | 1,463 | 1,477 | 38,700 |
| 2025/06/09 | 1,470 | 1,474 | 1,458 | 1,458 | 19,000 |
| 2025/06/06 | 1,460 | 1,472 | 1,460 | 1,465 | 16,500 |
| 2025/06/05 | 1,468 | 1,472 | 1,458 | 1,460 | 22,200 |
| 2025/06/04 | 1,475 | 1,482 | 1,465 | 1,467 | 32,800 |
| 2025/06/03 | 1,502 | 1,502 | 1,465 | 1,465 | 57,100 |
| 2025/06/02 | 1,484 | 1,502 | 1,484 | 1,487 | 40,700 |
| 2025/05/30 | 1,475 | 1,503 | 1,475 | 1,503 | 39,500 |
| 2025/05/29 | 1,468 | 1,484 | 1,468 | 1,472 | 13,900 |
| 2025/05/28 | 1,456 | 1,476 | 1,456 | 1,474 | 26,100 |
| 2025/05/27 | 1,453 | 1,455 | 1,445 | 1,454 | 16,700 |
| 2025/05/26 | 1,461 | 1,468 | 1,442 | 1,451 | 25,800 |
| 2025/05/23 | 1,463 | 1,470 | 1,451 | 1,454 | 22,900 |
| 2025/05/22 | 1,467 | 1,467 | 1,449 | 1,463 | 36,700 |
| 2025/05/21 | 1,492 | 1,499 | 1,452 | 1,473 | 111,000 |
| 2025/05/20 | 1,448 | 1,464 | 1,432 | 1,432 | 49,300 |
| 2025/05/19 | 1,441 | 1,442 | 1,424 | 1,442 | 46,700 |
| 2025/05/16 | 1,445 | 1,451 | 1,425 | 1,433 | 48,300 |
| 2025/05/15 | 1,442 | 1,452 | 1,426 | 1,444 | 66,900 |
| 2025/05/14 | 1,437 | 1,457 | 1,435 | 1,442 | 63,200 |
| 2025/05/13 | 1,482 | 1,495 | 1,425 | 1,436 | 125,300 |
| 2025/05/12 | 1,511 | 1,528 | 1,422 | 1,437 | 295,100 |
| 2025/05/09 | 1,547 | 1,575 | 1,539 | 1,551 | 69,900 |
| 2025/05/08 | 1,543 | 1,577 | 1,520 | 1,520 | 75,600 |
| 2025/05/07 | 1,550 | 1,562 | 1,503 | 1,503 | 129,200 |
| 2025/05/02 | 1,589 | 1,594 | 1,578 | 1,585 | 22,900 |
| 2025/05/01 | 1,592 | 1,592 | 1,578 | 1,583 | 15,700 |
| 2025/04/30 | 1,581 | 1,585 | 1,561 | 1,584 | 11,500 |
| 2025/04/28 | 1,574 | 1,584 | 1,557 | 1,574 | 42,900 |
| 2025/04/25 | 1,576 | 1,585 | 1,562 | 1,562 | 27,700 |
| 2025/04/24 | 1,584 | 1,595 | 1,561 | 1,576 | 38,100 |
| 2025/04/23 | 1,570 | 1,584 | 1,549 | 1,584 | 42,900 |
| 2025/04/22 | 1,550 | 1,565 | 1,538 | 1,545 | 23,800 |
| 2025/04/21 | 1,557 | 1,570 | 1,534 | 1,545 | 24,300 |
| 2025/04/18 | 1,524 | 1,558 | 1,512 | 1,555 | 52,100 |
| 2025/04/17 | 1,497 | 1,512 | 1,495 | 1,512 | 22,600 |
| 2025/04/16 | 1,515 | 1,519 | 1,495 | 1,497 | 37,400 |
| 2025/04/15 | 1,525 | 1,525 | 1,508 | 1,512 | 38,300 |
| 2025/04/14 | 1,488 | 1,519 | 1,482 | 1,512 | 43,100 |
| 2025/04/11 | 1,426 | 1,479 | 1,414 | 1,479 | 44,400 |
| 2025/04/10 | 1,500 | 1,502 | 1,459 | 1,480 | 78,900 |
| 2025/04/09 | 1,402 | 1,404 | 1,364 | 1,396 | 114,300 |
| 2025/04/08 | 1,423 | 1,485 | 1,420 | 1,443 | 187,500 |
| 2025/04/07 | 1,430 | 1,448 | 1,351 | 1,371 | 278,000 |
| 2025/04/04 | 1,539 | 1,542 | 1,476 | 1,500 | 164,400 |
| 2025/04/03 | 1,548 | 1,593 | 1,540 | 1,579 | 121,000 |
| 2025/04/02 | 1,617 | 1,617 | 1,601 | 1,609 | 31,800 |
| 2025/04/01 | 1,648 | 1,648 | 1,607 | 1,610 | 67,500 |
| 2025/03/31 | 1,650 | 1,655 | 1,623 | 1,630 | 78,400 |
| 2025/03/28 | 1,660 | 1,678 | 1,651 | 1,674 | 76,300 |
| 2025/03/27 | 1,700 | 1,704 | 1,692 | 1,704 | 76,300 |
| 2025/03/26 | 1,701 | 1,705 | 1,687 | 1,705 | 87,200 |
| 2025/03/25 | 1,698 | 1,699 | 1,692 | 1,693 | 55,100 |
| 2025/03/24 | 1,720 | 1,721 | 1,696 | 1,698 | 65,300 |
| 2025/03/21 | 1,734 | 1,734 | 1,722 | 1,722 | 23,500 |
| 2025/03/19 | 1,728 | 1,735 | 1,720 | 1,727 | 41,900 |
| 2025/03/18 | 1,717 | 1,738 | 1,714 | 1,725 | 41,300 |
| 2025/03/17 | 1,726 | 1,726 | 1,701 | 1,704 | 46,300 |
| 2025/03/14 | 1,700 | 1,712 | 1,692 | 1,708 | 34,800 |
| 2025/03/13 | 1,700 | 1,714 | 1,700 | 1,700 | 21,500 |
| 2025/03/12 | 1,690 | 1,711 | 1,682 | 1,697 | 77,200 |
| 2025/03/11 | 1,685 | 1,693 | 1,668 | 1,689 | 70,000 |
| 2025/03/10 | 1,713 | 1,715 | 1,698 | 1,700 | 30,800 |
| 2025/03/07 | 1,700 | 1,708 | 1,694 | 1,704 | 36,200 |
| 2025/03/06 | 1,712 | 1,732 | 1,712 | 1,714 | 32,600 |
| 2025/03/05 | 1,700 | 1,711 | 1,692 | 1,711 | 37,300 |
| 2025/03/04 | 1,705 | 1,716 | 1,683 | 1,702 | 46,100 |
| 2025/03/03 | 1,718 | 1,725 | 1,707 | 1,710 | 52,000 |
| 2025/02/28 | 1,704 | 1,708 | 1,684 | 1,703 | 40,600 |
| 2025/02/27 | 1,718 | 1,720 | 1,699 | 1,708 | 65,300 |
| 2025/02/26 | 1,694 | 1,709 | 1,680 | 1,708 | 77,000 |
| 2025/02/25 | 1,685 | 1,713 | 1,675 | 1,694 | 54,900 |
| 2025/02/21 | 1,697 | 1,727 | 1,695 | 1,719 | 58,800 |
| 2025/02/20 | 1,741 | 1,750 | 1,684 | 1,697 | 151,700 |
| 2025/02/19 | 1,745 | 1,773 | 1,738 | 1,743 | 106,900 |
| 2025/02/18 | 1,763 | 1,763 | 1,736 | 1,747 | 93,200 |
| 2025/02/17 | 1,735 | 1,779 | 1,730 | 1,763 | 97,700 |
| 2025/02/14 | 1,805 | 1,806 | 1,751 | 1,769 | 67,300 |
| 2025/02/13 | 1,796 | 1,808 | 1,793 | 1,808 | 36,500 |
| 2025/02/12 | 1,800 | 1,808 | 1,784 | 1,796 | 60,100 |
| 2025/02/10 | 1,800 | 1,804 | 1,797 | 1,797 | 31,800 |
| 2025/02/07 | 1,796 | 1,805 | 1,791 | 1,800 | 38,100 |
| 2025/02/06 | 1,804 | 1,810 | 1,797 | 1,800 | 25,500 |
| 2025/02/05 | 1,802 | 1,806 | 1,795 | 1,802 | 35,200 |
| 2025/02/04 | 1,804 | 1,816 | 1,800 | 1,800 | 11,800 |
| 2025/02/03 | 1,798 | 1,828 | 1,790 | 1,804 | 58,400 |
| 2025/01/31 | 1,800 | 1,805 | 1,790 | 1,800 | 64,700 |
| 2025/01/30 | 1,807 | 1,807 | 1,793 | 1,800 | 49,000 |
| 2025/01/29 | 1,804 | 1,814 | 1,799 | 1,799 | 24,700 |
| 2025/01/28 | 1,814 | 1,814 | 1,798 | 1,804 | 22,500 |
| 2025/01/27 | 1,810 | 1,820 | 1,800 | 1,815 | 24,400 |
| 2025/01/24 | 1,802 | 1,822 | 1,795 | 1,805 | 26,800 |
| 2025/01/23 | 1,820 | 1,824 | 1,800 | 1,800 | 35,200 |
| 2025/01/22 | 1,815 | 1,817 | 1,799 | 1,809 | 20,300 |
| 2025/01/21 | 1,824 | 1,824 | 1,793 | 1,800 | 23,000 |
| 2025/01/20 | 1,812 | 1,821 | 1,804 | 1,813 | 22,800 |
| 2025/01/17 | 1,812 | 1,813 | 1,792 | 1,812 | 32,600 |
| 2025/01/16 | 1,815 | 1,836 | 1,813 | 1,819 | 24,200 |
| 2025/01/15 | 1,844 | 1,849 | 1,812 | 1,815 | 35,200 |
| 2025/01/14 | 1,860 | 1,878 | 1,810 | 1,829 | 58,200 |
| 2025/01/10 | 1,850 | 1,870 | 1,840 | 1,854 | 23,400 |
| 2025/01/09 | 1,880 | 1,880 | 1,830 | 1,850 | 52,500 |
| 2025/01/08 | 1,901 | 1,903 | 1,875 | 1,880 | 48,600 |
| 2025/01/07 | 1,915 | 1,915 | 1,887 | 1,902 | 53,500 |
| 2025/01/06 | 1,920 | 1,925 | 1,884 | 1,904 | 72,400 |
| 2024/12/30 | 1,901 | 1,916 | 1,862 | 1,880 | 54,100 |
| 2024/12/27 | 1,911 | 1,940 | 1,893 | 1,898 | 123,000 |
| 2024/12/26 | 1,815 | 1,878 | 1,815 | 1,874 | 91,100 |
| 2024/12/25 | 1,809 | 1,819 | 1,798 | 1,805 | 22,200 |
| 2024/12/24 | 1,819 | 1,819 | 1,801 | 1,809 | 28,400 |
| 2024/12/23 | 1,789 | 1,819 | 1,789 | 1,819 | 41,700 |
| 2024/12/20 | 1,784 | 1,788 | 1,777 | 1,781 | 15,800 |
| 2024/12/19 | 1,756 | 1,778 | 1,754 | 1,776 | 29,900 |
| 2024/12/18 | 1,767 | 1,784 | 1,757 | 1,765 | 75,300 |
| 2024/12/17 | 1,782 | 1,782 | 1,761 | 1,761 | 32,600 |
| 2024/12/16 | 1,825 | 1,825 | 1,774 | 1,780 | 64,300 |
| 2024/12/13 | 1,770 | 1,791 | 1,770 | 1,791 | 38,100 |
| 2024/12/12 | 1,757 | 1,791 | 1,757 | 1,780 | 29,700 |
| 2024/12/11 | 1,786 | 1,786 | 1,752 | 1,757 | 92,700 |
| 2024/12/10 | 1,804 | 1,817 | 1,789 | 1,789 | 21,200 |
| 2024/12/09 | 1,779 | 1,807 | 1,779 | 1,807 | 27,600 |
| 2024/12/06 | 1,795 | 1,800 | 1,771 | 1,779 | 53,700 |
| 2024/12/05 | 1,802 | 1,817 | 1,798 | 1,801 | 49,800 |
| 2024/12/04 | 1,847 | 1,851 | 1,798 | 1,800 | 86,600 |
| 2024/12/03 | 1,846 | 1,857 | 1,812 | 1,812 | 60,400 |
| 2024/12/02 | 1,867 | 1,878 | 1,830 | 1,846 | 64,200 |
| 2024/11/29 | 1,835 | 1,855 | 1,834 | 1,846 | 66,100 |
| 2024/11/28 | 1,814 | 1,840 | 1,811 | 1,830 | 34,300 |
| 2024/11/27 | 1,892 | 1,896 | 1,807 | 1,814 | 148,200 |
| 2024/11/26 | 1,839 | 1,878 | 1,827 | 1,858 | 146,100 |
| 2024/11/25 | 1,802 | 1,812 | 1,798 | 1,799 | 23,600 |
| 2024/11/22 | 1,840 | 1,840 | 1,795 | 1,798 | 33,700 |
| 2024/11/21 | 1,796 | 1,836 | 1,796 | 1,836 | 29,500 |
| 2024/11/20 | 1,823 | 1,823 | 1,796 | 1,799 | 50,600 |
| 2024/11/19 | 1,800 | 1,814 | 1,793 | 1,807 | 28,700 |
| 2024/11/18 | 1,801 | 1,817 | 1,792 | 1,800 | 48,300 |
| 2024/11/15 | 1,829 | 1,829 | 1,790 | 1,817 | 49,400 |
| 2024/11/14 | 1,830 | 1,836 | 1,800 | 1,804 | 78,500 |
| 2024/11/13 | 1,770 | 1,846 | 1,765 | 1,816 | 207,600 |
| 2024/11/12 | 1,759 | 1,800 | 1,741 | 1,752 | 256,500 |
| 2024/11/11 | 1,713 | 1,725 | 1,688 | 1,716 | 92,200 |
| 2024/11/08 | 1,691 | 1,698 | 1,673 | 1,682 | 36,000 |
| 2024/11/07 | 1,679 | 1,710 | 1,679 | 1,696 | 51,700 |
| 2024/11/06 | 1,670 | 1,699 | 1,670 | 1,688 | 38,700 |
| 2024/11/05 | 1,657 | 1,666 | 1,620 | 1,662 | 39,200 |
| 2024/11/01 | 1,670 | 1,670 | 1,650 | 1,657 | 61,200 |
| 2024/10/31 | 1,666 | 1,690 | 1,664 | 1,682 | 28,500 |
| 2024/10/30 | 1,663 | 1,684 | 1,650 | 1,672 | 40,500 |
| 2024/10/29 | 1,672 | 1,693 | 1,661 | 1,669 | 32,600 |
| 2024/10/28 | 1,625 | 1,704 | 1,625 | 1,704 | 49,800 |
| 2024/10/25 | 1,639 | 1,639 | 1,601 | 1,629 | 48,700 |
| 2024/10/24 | 1,625 | 1,645 | 1,617 | 1,639 | 40,600 |
| 2024/10/23 | 1,638 | 1,649 | 1,625 | 1,629 | 33,100 |
| 2024/10/22 | 1,686 | 1,686 | 1,639 | 1,640 | 62,000 |
| 2024/10/21 | 1,676 | 1,697 | 1,674 | 1,684 | 32,200 |
| 2024/10/18 | 1,684 | 1,692 | 1,658 | 1,671 | 58,100 |
| 2024/10/17 | 1,705 | 1,706 | 1,675 | 1,682 | 42,300 |
| 2024/10/16 | 1,689 | 1,705 | 1,680 | 1,698 | 49,700 |
| 2024/10/15 | 1,734 | 1,734 | 1,688 | 1,695 | 101,400 |
| 2024/10/11 | 1,694 | 1,726 | 1,694 | 1,704 | 76,200 |
| 2024/10/10 | 1,667 | 1,699 | 1,664 | 1,680 | 100,200 |
| 2024/10/09 | 1,656 | 1,663 | 1,641 | 1,663 | 38,200 |
| 2024/10/08 | 1,650 | 1,664 | 1,638 | 1,644 | 62,600 |
| 2024/10/07 | 1,635 | 1,652 | 1,627 | 1,647 | 77,200 |
| 2024/10/04 | 1,620 | 1,631 | 1,616 | 1,624 | 43,900 |
| 2024/10/03 | 1,617 | 1,622 | 1,608 | 1,621 | 61,400 |
| 2024/10/02 | 1,570 | 1,615 | 1,570 | 1,603 | 132,200 |
| 2024/10/01 | 1,555 | 1,596 | 1,550 | 1,594 | 72,900 |
| 2024/09/30 | 1,545 | 1,564 | 1,531 | 1,537 | 143,100 |
| 2024/09/27 | 1,571 | 1,614 | 1,570 | 1,604 | 197,200 |
| 2024/09/26 | 1,600 | 1,602 | 1,588 | 1,593 | 208,700 |
| 2024/09/25 | 1,594 | 1,608 | 1,587 | 1,605 | 116,100 |
| 2024/09/24 | 1,607 | 1,608 | 1,583 | 1,596 | 89,800 |
| 2024/09/20 | 1,580 | 1,596 | 1,567 | 1,591 | 97,100 |
| 2024/09/19 | 1,550 | 1,565 | 1,541 | 1,563 | 73,000 |
| 2024/09/18 | 1,520 | 1,552 | 1,519 | 1,545 | 122,500 |
| 2024/09/17 | 1,537 | 1,537 | 1,495 | 1,512 | 171,300 |
| 2024/09/13 | 1,513 | 1,519 | 1,505 | 1,514 | 74,700 |
| 2024/09/12 | 1,519 | 1,525 | 1,493 | 1,522 | 211,800 |
| 2024/09/11 | 1,505 | 1,505 | 1,472 | 1,476 | 172,700 |
| 2024/09/10 | 1,518 | 1,562 | 1,491 | 1,503 | 238,900 |
| 2024/09/09 | 1,499 | 1,511 | 1,473 | 1,505 | 265,600 |
| 2024/09/06 | 1,566 | 1,566 | 1,521 | 1,528 | 118,200 |
| 2024/09/05 | 1,550 | 1,564 | 1,520 | 1,536 | 219,100 |
| 2024/09/04 | 1,600 | 1,601 | 1,565 | 1,566 | 281,400 |
| 2024/09/03 | 1,638 | 1,638 | 1,622 | 1,625 | 57,100 |
| 2024/09/02 | 1,640 | 1,640 | 1,617 | 1,624 | 29,700 |
| 2024/08/30 | 1,615 | 1,634 | 1,615 | 1,621 | 72,900 |
| 2024/08/29 | 1,614 | 1,615 | 1,605 | 1,612 | 51,300 |
| 2024/08/28 | 1,621 | 1,621 | 1,600 | 1,613 | 72,500 |
| 2024/08/27 | 1,609 | 1,621 | 1,601 | 1,620 | 37,700 |
| 2024/08/26 | 1,617 | 1,624 | 1,604 | 1,612 | 36,200 |
| 2024/08/23 | 1,615 | 1,629 | 1,608 | 1,628 | 37,800 |
| 2024/08/22 | 1,621 | 1,621 | 1,606 | 1,610 | 36,800 |
| 2024/08/21 | 1,620 | 1,629 | 1,617 | 1,618 | 40,300 |