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 |
|---|---|---|---|---|---|
| 2026/01/09 | 1,679 | 1,709 | 1,679 | 1,702 | 49,600 |
| 2026/01/08 | 1,685 | 1,690 | 1,677 | 1,679 | 12,900 |
| 2026/01/07 | 1,680 | 1,694 | 1,675 | 1,684 | 18,000 |
| 2026/01/06 | 1,672 | 1,684 | 1,671 | 1,677 | 15,100 |
| 2026/01/05 | 1,710 | 1,710 | 1,676 | 1,676 | 59,100 |
| 2025/12/30 | 1,668 | 1,681 | 1,658 | 1,675 | 52,100 |
| 2025/12/29 | 1,656 | 1,670 | 1,645 | 1,670 | 38,300 |
| 2025/12/26 | 1,657 | 1,657 | 1,634 | 1,637 | 28,400 |
| 2025/12/25 | 1,630 | 1,657 | 1,626 | 1,653 | 45,000 |
| 2025/12/24 | 1,626 | 1,635 | 1,619 | 1,630 | 44,000 |
| 2025/12/23 | 1,624 | 1,625 | 1,615 | 1,621 | 38,600 |
| 2025/12/22 | 1,613 | 1,626 | 1,613 | 1,624 | 40,500 |
| 2025/12/19 | 1,603 | 1,612 | 1,591 | 1,612 | 18,800 |
| 2025/12/18 | 1,580 | 1,599 | 1,580 | 1,598 | 12,200 |
| 2025/12/17 | 1,601 | 1,606 | 1,587 | 1,587 | 28,800 |
| 2025/12/16 | 1,637 | 1,643 | 1,598 | 1,601 | 37,100 |
| 2025/12/15 | 1,610 | 1,637 | 1,600 | 1,634 | 129,000 |
| 2025/12/12 | 1,570 | 1,590 | 1,565 | 1,589 | 29,800 |
| 2025/12/11 | 1,584 | 1,586 | 1,558 | 1,562 | 29,100 |
| 2025/12/10 | 1,575 | 1,580 | 1,571 | 1,580 | 15,900 |
| 2025/12/09 | 1,564 | 1,570 | 1,557 | 1,568 | 10,400 |
| 2025/12/08 | 1,539 | 1,565 | 1,539 | 1,565 | 20,000 |
| 2025/12/05 | 1,545 | 1,549 | 1,540 | 1,545 | 22,200 |
| 2025/12/04 | 1,535 | 1,544 | 1,533 | 1,541 | 20,500 |
| 2025/12/03 | 1,541 | 1,551 | 1,536 | 1,540 | 36,200 |
| 2025/12/02 | 1,559 | 1,559 | 1,543 | 1,547 | 21,400 |
| 2025/12/01 | 1,575 | 1,585 | 1,555 | 1,556 | 27,600 |
| 2025/11/28 | 1,571 | 1,571 | 1,560 | 1,565 | 18,900 |
| 2025/11/27 | 1,560 | 1,567 | 1,550 | 1,560 | 28,600 |
| 2025/11/26 | 1,549 | 1,563 | 1,549 | 1,560 | 14,700 |
| 2025/11/25 | 1,555 | 1,560 | 1,542 | 1,547 | 23,200 |
| 2025/11/21 | 1,541 | 1,555 | 1,536 | 1,555 | 20,500 |
| 2025/11/20 | 1,546 | 1,556 | 1,546 | 1,546 | 14,400 |
| 2025/11/19 | 1,547 | 1,552 | 1,530 | 1,541 | 50,400 |
| 2025/11/18 | 1,550 | 1,569 | 1,548 | 1,557 | 50,600 |
| 2025/11/17 | 1,579 | 1,579 | 1,551 | 1,551 | 43,500 |
| 2025/11/14 | 1,595 | 1,595 | 1,560 | 1,579 | 80,100 |
| 2025/11/13 | 1,606 | 1,615 | 1,597 | 1,601 | 21,400 |
| 2025/11/12 | 1,594 | 1,607 | 1,594 | 1,607 | 6,600 |
| 2025/11/11 | 1,606 | 1,609 | 1,593 | 1,594 | 17,600 |
| 2025/11/10 | 1,604 | 1,612 | 1,603 | 1,603 | 7,500 |
| 2025/11/07 | 1,597 | 1,609 | 1,586 | 1,605 | 23,700 |
| 2025/11/06 | 1,590 | 1,609 | 1,590 | 1,597 | 14,600 |
| 2025/11/05 | 1,602 | 1,603 | 1,564 | 1,586 | 42,800 |
| 2025/11/04 | 1,610 | 1,639 | 1,603 | 1,612 | 34,300 |
| 2025/10/31 | 1,644 | 1,644 | 1,600 | 1,615 | 20,600 |
| 2025/10/30 | 1,605 | 1,621 | 1,601 | 1,621 | 22,100 |
| 2025/10/29 | 1,631 | 1,636 | 1,602 | 1,604 | 22,500 |
| 2025/10/28 | 1,666 | 1,666 | 1,634 | 1,634 | 22,400 |
| 2025/10/27 | 1,661 | 1,670 | 1,657 | 1,664 | 32,100 |
| 2025/10/24 | 1,636 | 1,654 | 1,636 | 1,652 | 40,900 |
| 2025/10/23 | 1,635 | 1,637 | 1,623 | 1,634 | 10,900 |
| 2025/10/22 | 1,634 | 1,643 | 1,631 | 1,636 | 12,400 |
| 2025/10/21 | 1,631 | 1,641 | 1,630 | 1,633 | 22,100 |
| 2025/10/20 | 1,632 | 1,638 | 1,618 | 1,634 | 27,900 |
| 2025/10/17 | 1,619 | 1,619 | 1,602 | 1,602 | 15,700 |
| 2025/10/16 | 1,617 | 1,623 | 1,615 | 1,620 | 11,900 |
| 2025/10/15 | 1,586 | 1,614 | 1,582 | 1,606 | 21,500 |
| 2025/10/14 | 1,573 | 1,592 | 1,564 | 1,578 | 63,100 |
| 2025/10/10 | 1,630 | 1,630 | 1,597 | 1,604 | 44,300 |
| 2025/10/09 | 1,627 | 1,638 | 1,621 | 1,625 | 23,600 |
| 2025/10/08 | 1,633 | 1,637 | 1,624 | 1,627 | 24,500 |
| 2025/10/07 | 1,650 | 1,655 | 1,638 | 1,638 | 31,400 |
| 2025/10/06 | 1,688 | 1,695 | 1,644 | 1,648 | 124,400 |
| 2025/10/03 | 1,594 | 1,607 | 1,591 | 1,600 | 28,900 |
| 2025/10/02 | 1,589 | 1,605 | 1,589 | 1,594 | 20,400 |
| 2025/10/01 | 1,610 | 1,610 | 1,570 | 1,589 | 42,400 |
| 2025/09/30 | 1,615 | 1,615 | 1,594 | 1,601 | 29,600 |
| 2025/09/29 | 1,626 | 1,628 | 1,611 | 1,611 | 50,100 |
| 2025/09/26 | 1,641 | 1,664 | 1,641 | 1,664 | 110,300 |
| 2025/09/25 | 1,645 | 1,655 | 1,644 | 1,655 | 34,200 |
| 2025/09/24 | 1,655 | 1,659 | 1,638 | 1,644 | 21,500 |
| 2025/09/22 | 1,640 | 1,660 | 1,640 | 1,658 | 30,500 |
| 2025/09/19 | 1,658 | 1,660 | 1,630 | 1,640 | 48,600 |
| 2025/09/18 | 1,628 | 1,631 | 1,621 | 1,624 | 41,000 |
| 2025/09/17 | 1,647 | 1,647 | 1,627 | 1,629 | 34,400 |
| 2025/09/16 | 1,643 | 1,649 | 1,630 | 1,649 | 23,000 |
| 2025/09/12 | 1,635 | 1,640 | 1,625 | 1,627 | 46,200 |
| 2025/09/11 | 1,640 | 1,645 | 1,631 | 1,638 | 26,700 |
| 2025/09/10 | 1,655 | 1,659 | 1,640 | 1,640 | 29,900 |
| 2025/09/09 | 1,658 | 1,674 | 1,650 | 1,655 | 48,100 |
| 2025/09/08 | 1,669 | 1,673 | 1,646 | 1,655 | 49,700 |
| 2025/09/05 | 1,641 | 1,650 | 1,635 | 1,650 | 34,100 |
| 2025/09/04 | 1,626 | 1,633 | 1,621 | 1,633 | 22,500 |
| 2025/09/03 | 1,626 | 1,634 | 1,619 | 1,620 | 64,900 |
| 2025/09/02 | 1,612 | 1,626 | 1,612 | 1,623 | 25,000 |
| 2025/09/01 | 1,620 | 1,625 | 1,602 | 1,611 | 46,400 |
| 2025/08/29 | 1,610 | 1,630 | 1,610 | 1,625 | 35,900 |
| 2025/08/28 | 1,611 | 1,614 | 1,605 | 1,611 | 17,900 |
| 2025/08/27 | 1,606 | 1,619 | 1,606 | 1,612 | 19,900 |
| 2025/08/26 | 1,619 | 1,619 | 1,608 | 1,608 | 12,200 |
| 2025/08/25 | 1,620 | 1,627 | 1,610 | 1,613 | 36,600 |
| 2025/08/22 | 1,598 | 1,617 | 1,597 | 1,616 | 34,800 |
| 2025/08/21 | 1,602 | 1,604 | 1,595 | 1,600 | 29,500 |
| 2025/08/20 | 1,605 | 1,612 | 1,600 | 1,600 | 22,000 |
| 2025/08/19 | 1,608 | 1,613 | 1,593 | 1,611 | 45,500 |
| 2025/08/18 | 1,601 | 1,614 | 1,595 | 1,607 | 35,700 |
| 2025/08/15 | 1,592 | 1,595 | 1,578 | 1,595 | 29,900 |
| 2025/08/14 | 1,582 | 1,597 | 1,576 | 1,589 | 43,900 |
| 2025/08/13 | 1,621 | 1,627 | 1,570 | 1,580 | 164,900 |
| 2025/08/12 | 1,551 | 1,567 | 1,539 | 1,545 | 51,800 |
| 2025/08/08 | 1,540 | 1,542 | 1,535 | 1,536 | 17,400 |
| 2025/08/07 | 1,546 | 1,554 | 1,536 | 1,549 | 23,600 |
| 2025/08/06 | 1,544 | 1,554 | 1,540 | 1,546 | 25,700 |
| 2025/08/05 | 1,560 | 1,560 | 1,547 | 1,547 | 13,200 |
| 2025/08/04 | 1,557 | 1,564 | 1,548 | 1,549 | 37,100 |
| 2025/08/01 | 1,559 | 1,575 | 1,550 | 1,572 | 44,000 |
| 2025/07/31 | 1,535 | 1,557 | 1,529 | 1,557 | 28,800 |
| 2025/07/30 | 1,535 | 1,536 | 1,526 | 1,529 | 12,600 |
| 2025/07/29 | 1,526 | 1,529 | 1,516 | 1,527 | 16,600 |
| 2025/07/28 | 1,517 | 1,525 | 1,510 | 1,522 | 21,200 |
| 2025/07/25 | 1,534 | 1,534 | 1,515 | 1,524 | 10,500 |
| 2025/07/24 | 1,521 | 1,533 | 1,520 | 1,525 | 18,900 |
| 2025/07/23 | 1,508 | 1,530 | 1,506 | 1,520 | 59,600 |
| 2025/07/22 | 1,506 | 1,508 | 1,482 | 1,494 | 23,300 |
| 2025/07/18 | 1,498 | 1,506 | 1,496 | 1,499 | 27,000 |
| 2025/07/17 | 1,497 | 1,506 | 1,490 | 1,498 | 26,700 |
| 2025/07/16 | 1,501 | 1,513 | 1,496 | 1,505 | 27,500 |
| 2025/07/15 | 1,524 | 1,526 | 1,498 | 1,498 | 76,200 |
| 2025/07/14 | 1,481 | 1,499 | 1,474 | 1,494 | 25,600 |
| 2025/07/11 | 1,462 | 1,481 | 1,462 | 1,481 | 19,500 |
| 2025/07/10 | 1,469 | 1,469 | 1,455 | 1,456 | 8,200 |
| 2025/07/09 | 1,458 | 1,470 | 1,455 | 1,459 | 18,200 |
| 2025/07/08 | 1,451 | 1,453 | 1,440 | 1,448 | 25,100 |
| 2025/07/07 | 1,467 | 1,467 | 1,445 | 1,456 | 49,500 |
| 2025/07/04 | 1,480 | 1,489 | 1,471 | 1,474 | 14,700 |
| 2025/07/03 | 1,477 | 1,480 | 1,472 | 1,478 | 13,700 |
| 2025/07/02 | 1,470 | 1,481 | 1,464 | 1,477 | 27,700 |
| 2025/07/01 | 1,481 | 1,488 | 1,473 | 1,473 | 38,200 |
| 2025/06/30 | 1,486 | 1,500 | 1,477 | 1,478 | 41,900 |
| 2025/06/27 | 1,450 | 1,464 | 1,450 | 1,458 | 25,300 |
| 2025/06/26 | 1,440 | 1,459 | 1,437 | 1,450 | 31,300 |
| 2025/06/25 | 1,449 | 1,449 | 1,432 | 1,434 | 23,100 |
| 2025/06/24 | 1,447 | 1,449 | 1,433 | 1,433 | 29,400 |
| 2025/06/23 | 1,450 | 1,450 | 1,437 | 1,439 | 21,600 |
| 2025/06/20 | 1,451 | 1,465 | 1,451 | 1,451 | 16,600 |
| 2025/06/19 | 1,461 | 1,465 | 1,449 | 1,463 | 27,300 |
| 2025/06/18 | 1,469 | 1,472 | 1,464 | 1,467 | 12,300 |
| 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 |