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

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
1999/12/30 230 230 230 230 1,000
1999/12/29 250 250 250 250 1,000
1999/12/27 250 250 250 250 1,000
1999/12/22 267 267 265 265 5,000
1999/12/21 265 265 265 265 12,000
1999/12/20 265 265 265 265 15,000
1999/12/17 260 260 260 260 1,000
1999/12/16 260 260 260 260 6,000
1999/12/15 260 260 260 260 3,000
1999/12/14 255 260 255 260 7,000
1999/12/13 255 255 255 255 5,000
1999/12/10 255 255 255 255 2,000
1999/12/09 250 250 250 250 2,000
1999/12/08 250 250 250 250 1,000
1999/12/07 250 250 250 250 2,000
1999/12/06 250 250 250 250 3,000
1999/12/03 250 250 250 250 1,000
1999/12/01 250 250 250 250 1,000
1999/11/29 250 250 250 250 2,000
1999/11/26 250 250 250 250 2,000
1999/11/25 240 240 240 240 1,000
1999/11/24 240 240 240 240 1,000
1999/11/22 221 230 221 230 12,000
1999/11/19 259 259 221 221 20,000
1999/11/18 260 260 260 260 6,000
1999/11/17 260 270 260 270 2,000
1999/11/16 254 254 254 254 3,000
1999/11/15 254 254 254 254 7,000
1999/11/12 262 262 254 254 3,000
1999/11/10 280 280 262 262 4,000
1999/11/09 280 280 280 280 1,000
1999/11/05 280 280 280 280 4,000
1999/11/04 280 280 280 280 2,000
1999/11/02 290 290 290 290 3,000
1999/11/01 281 281 281 281 1,000
1999/10/27 300 300 300 300 2,000
1999/10/20 291 291 291 291 3,000
1999/10/19 295 295 290 290 13,000
1999/10/18 295 295 295 295 3,000
1999/10/14 291 291 291 291 1,000
1999/10/12 291 291 290 290 3,000
1999/10/07 292 292 291 291 8,000
1999/10/06 292 292 292 292 1,000
1999/10/05 290 291 290 291 5,000
1999/10/04 290 290 290 290 2,000
1999/10/01 290 290 290 290 2,000
1999/09/29 290 290 290 290 7,000
1999/09/28 290 290 281 282 7,000
1999/09/27 252 252 252 252 14,000
1999/09/24 330 330 330 330 3,000
1999/09/22 330 330 330 330 3,000
1999/09/21 330 330 330 330 1,000
1999/09/20 325 325 325 325 2,000
1999/09/17 325 325 325 325 5,000
1999/09/16 307 325 300 325 15,000
1999/09/14 305 305 305 305 4,000
1999/09/13 311 311 300 300 11,000
1999/09/10 310 310 310 310 3,000
1999/09/09 315 315 315 315 4,000
1999/09/06 325 325 310 310 6,000
1999/09/03 312 312 310 310 23,000
1999/09/02 315 340 315 340 7,000
1999/09/01 310 312 310 312 8,000
1999/08/31 315 316 309 309 6,000
1999/08/30 302 303 302 303 7,000
1999/08/27 322 322 322 322 2,000
1999/08/26 350 350 350 350 1,000
1999/08/25 350 350 350 350 2,000
1999/08/24 360 360 360 360 3,000
1999/08/23 391 391 360 360 6,000
1999/08/20 321 321 321 321 4,000
1999/08/19 321 321 321 321 1,000
1999/08/17 320 320 320 320 1,000
1999/08/16 317 317 317 317 3,000
1999/08/12 316 316 316 316 4,000
1999/08/11 320 320 320 320 2,000
1999/08/10 330 330 330 330 6,000
1999/08/09 330 330 330 330 2,000
1999/08/06 330 330 330 330 2,000
1999/08/05 346 346 330 330 11,000
1999/08/02 349 350 346 346 13,000
1999/07/27 360 360 360 360 2,000
1999/07/26 360 360 360 360 1,000
1999/07/23 360 360 360 360 3,000
1999/07/22 355 355 355 355 3,000
1999/07/21 355 355 355 355 1,000
1999/07/19 355 355 355 355 1,000
1999/07/16 360 365 355 355 5,000
1999/07/15 348 362 347 355 17,000
1999/07/14 348 348 345 345 9,000
1999/07/13 345 346 345 346 10,000
1999/07/08 350 350 350 350 6,000
1999/07/06 334 340 333 340 5,000
1999/07/05 331 331 330 330 4,000
1999/07/02 329 329 328 328 4,000
1999/07/01 327 328 327 328 2,000
1999/06/30 330 330 330 330 2,000
1999/06/29 320 326 320 326 9,000
1999/06/28 339 339 320 320 10,000
1999/06/25 340 340 340 340 3,000
1999/06/24 340 340 340 340 3,000
1999/06/22 350 350 340 340 6,000
1999/06/21 355 355 350 350 8,000
1999/06/18 350 350 350 350 1,000
1999/06/17 340 350 340 350 10,000
1999/06/16 345 355 345 355 3,000
1999/06/15 340 340 340 340 3,000
1999/06/14 350 350 340 340 8,000
1999/06/09 350 350 350 350 1,000
1999/06/07 355 355 350 350 11,000
1999/06/03 361 361 361 361 1,000
1999/06/02 331 360 331 360 18,000
1999/06/01 331 331 330 331 14,000
1999/05/31 330 331 330 331 5,000
1999/05/28 330 330 330 330 5,000
1999/05/27 350 350 350 350 7,000
1999/05/26 341 341 341 341 1,000
1999/05/25 340 340 340 340 4,000
1999/05/24 350 350 340 340 5,000
1999/05/21 355 355 350 350 14,000
1999/05/19 355 355 355 355 2,000
1999/05/18 360 360 360 360 2,000
1999/05/17 361 361 361 361 9,000
1999/05/14 360 360 360 360 1,000
1999/05/13 375 375 370 370 9,000
1999/05/10 380 380 375 375 10,000
1999/05/07 400 400 380 380 5,000
1999/04/28 350 350 350 350 5,000
1999/04/16 375 375 375 375 1,000
1999/04/15 400 400 399 399 11,000
1999/04/14 399 399 375 399 4,000
1999/04/13 399 400 399 400 7,000
1999/04/09 400 400 395 395 4,000
1999/04/08 420 420 400 400 4,000
1999/04/07 366 380 366 380 5,000
1999/04/06 347 350 347 350 5,000
1999/04/05 346 349 346 347 8,000
1999/04/02 365 365 340 346 3,000
1999/04/01 365 365 365 365 4,000
1999/03/26 380 390 380 390 3,000
1999/03/24 366 366 365 365 6,000
1999/03/23 365 365 365 365 1,000
1999/03/19 400 402 400 400 9,000
1999/03/18 401 401 400 400 5,000
1999/03/17 400 401 400 401 4,000
1999/03/16 410 410 400 400 5,000
1999/03/15 396 420 395 420 21,000
1999/03/12 395 395 395 395 2,000
1999/03/11 395 395 395 395 1,000
1999/03/10 410 412 410 410 6,000
1999/03/09 435 435 435 435 1,000
1999/03/08 449 449 447 447 7,000
1999/03/05 405 430 401 429 36,000
1999/03/04 400 404 400 404 20,000
1999/03/03 370 400 370 400 19,000
1999/03/02 360 366 360 365 8,000
1999/03/01 375 380 375 380 8,000
1999/02/26 380 380 370 370 13,000
1999/02/25 380 380 380 380 6,000
1999/02/24 400 403 395 395 3,000
1999/02/23 371 422 371 415 35,000
1999/02/22 372 372 372 372 3,000
1999/02/18 352 352 350 352 11,000
1999/02/17 378 378 375 378 4,000
1999/02/09 320 320 320 320 3,000
1999/02/08 320 320 320 320 4,000
1999/02/05 345 345 345 345 7,000
1999/01/29 350 350 350 350 4,000
1999/01/26 321 321 321 321 2,000
1999/01/25 321 321 320 320 4,000
1999/01/22 320 321 320 321 2,000
1999/01/20 372 372 372 372 1,000
1999/01/19 372 372 372 372 2,000
1999/01/18 372 372 372 372 8,000
1999/01/06 375 375 375 375 1,000
1999/01/05 379 380 379 380 3,000

このページの先頭へ