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
2004/12/30 551 562 526 555 108,000
2004/12/29 541 564 540 547 247,000
2004/12/28 490 520 485 510 109,000
2004/12/27 470 481 468 477 68,000
2004/12/24 455 463 455 462 46,000
2004/12/22 450 454 450 454 33,000
2004/12/21 452 454 444 444 35,000
2004/12/20 454 455 449 450 44,000
2004/12/17 450 459 446 447 112,000
2004/12/16 461 465 451 463 53,000
2004/12/15 448 461 447 458 45,000
2004/12/14 441 449 439 442 37,000
2004/12/13 460 460 441 441 57,000
2004/12/10 460 460 442 450 36,000
2004/12/09 471 471 456 465 36,000
2004/12/08 471 480 471 477 50,000
2004/12/07 479 490 471 486 96,000
2004/12/06 460 480 440 480 180,000
2004/12/03 442 455 436 455 153,000
2004/12/02 440 445 432 433 23,000
2004/12/01 450 451 445 445 6,000
2004/11/30 451 451 449 450 12,000
2004/11/29 452 459 452 454 7,000
2004/11/26 452 460 450 450 31,000
2004/11/25 447 459 446 459 22,000
2004/11/24 456 457 437 439 32,000
2004/11/22 466 470 450 455 34,000
2004/11/19 448 470 443 460 45,000
2004/11/18 472 472 450 450 45,000
2004/11/17 472 495 453 472 272,000
2004/11/15 355 357 355 357 13,000
2004/11/12 349 355 349 355 8,000
2004/11/10 350 350 347 350 8,000
2004/11/09 347 350 347 350 2,000
2004/11/08 353 353 353 353 2,000
2004/11/05 346 348 346 348 2,000
2004/11/04 344 346 344 344 5,000
2004/11/02 342 342 342 342 3,000
2004/11/01 352 352 352 352 4,000
2004/10/29 355 355 355 355 3,000
2004/10/27 355 355 355 355 1,000
2004/10/26 350 350 343 345 3,000
2004/10/25 336 350 336 350 5,000
2004/10/22 351 356 350 356 5,000
2004/10/21 363 363 355 355 15,000
2004/10/20 368 368 362 362 2,000
2004/10/19 380 380 375 375 2,000
2004/10/15 380 381 380 380 10,000
2004/10/13 378 380 370 380 6,000
2004/10/12 381 381 353 363 10,000
2004/10/08 376 382 376 382 5,000
2004/10/07 394 398 385 390 7,000
2004/10/06 379 382 370 382 52,000
2004/10/05 362 378 362 377 15,000
2004/10/04 355 377 355 377 4,000
2004/09/30 350 355 350 355 3,000
2004/09/28 345 345 345 345 1,000
2004/09/27 346 346 345 345 3,000
2004/09/21 360 366 359 366 7,000
2004/09/17 355 360 355 360 4,000
2004/09/16 350 355 350 355 6,000
2004/09/15 346 346 345 345 5,000
2004/09/14 343 345 342 345 5,000
2004/09/13 340 345 340 343 9,000
2004/09/10 353 353 350 350 3,000
2004/09/09 363 363 353 353 9,000
2004/09/08 370 370 357 357 9,000
2004/09/07 358 375 358 370 17,000
2004/09/06 355 360 346 360 12,000
2004/09/03 355 360 352 353 19,000
2004/09/02 341 352 341 352 11,000
2004/09/01 340 341 340 340 9,000
2004/08/31 335 340 335 340 12,000
2004/08/30 340 340 340 340 3,000
2004/08/27 340 340 331 331 5,000
2004/08/26 342 342 340 340 11,000
2004/08/25 343 343 340 340 4,000
2004/08/24 340 360 340 360 5,000
2004/08/23 330 350 330 350 5,000
2004/08/20 350 350 335 335 23,000
2004/08/19 359 359 359 359 1,000
2004/08/18 350 360 350 360 3,000
2004/08/17 350 350 350 350 1,000
2004/08/16 351 351 350 350 9,000
2004/08/13 350 351 347 351 8,000
2004/08/12 345 355 344 355 8,000
2004/08/11 344 345 344 344 6,000
2004/08/10 350 350 340 344 4,000
2004/08/06 350 350 350 350 2,000
2004/08/05 348 360 348 360 6,000
2004/08/04 331 350 331 350 11,000
2004/08/03 358 360 345 360 24,000
2004/08/02 354 356 354 356 16,000
2004/07/30 378 378 368 368 4,000
2004/07/29 366 379 366 379 30,000
2004/07/28 352 370 352 365 5,000
2004/07/27 370 370 362 362 2,000
2004/07/26 365 380 365 380 4,000
2004/07/23 395 398 376 385 64,000
2004/07/22 399 399 390 390 3,000
2004/07/21 399 399 399 399 1,000
2004/07/20 381 399 372 399 11,000
2004/07/16 401 401 401 401 1,000
2004/07/15 410 410 404 404 27,000
2004/07/14 411 411 402 409 10,000
2004/07/13 410 410 409 409 2,000
2004/07/12 401 410 400 410 8,000
2004/07/09 411 411 411 411 3,000
2004/07/08 419 419 411 411 2,000
2004/07/07 419 419 419 419 1,000
2004/07/06 429 429 425 425 19,000
2004/07/05 434 434 420 425 3,000
2004/07/02 438 438 438 438 1,000
2004/07/01 447 448 440 440 8,000
2004/06/30 450 450 450 450 8,000
2004/06/29 440 440 440 440 1,000
2004/06/28 441 441 441 441 1,000
2004/06/25 429 440 429 440 15,000
2004/06/24 430 430 430 430 4,000
2004/06/23 437 441 430 441 7,000
2004/06/22 446 446 440 440 18,000
2004/06/21 445 460 445 459 19,000
2004/06/18 472 475 460 465 84,000
2004/06/17 430 473 430 460 136,000
2004/06/16 409 425 409 425 40,000
2004/06/15 414 414 414 414 8,000
2004/06/11 420 420 415 415 7,000
2004/06/10 399 425 399 425 23,000
2004/06/09 400 400 400 400 1,000
2004/06/08 401 401 398 400 5,000
2004/06/07 395 395 395 395 1,000
2004/06/04 394 408 394 401 3,000
2004/06/03 400 400 399 399 20,000
2004/06/02 414 414 405 405 4,000
2004/06/01 390 416 390 416 35,000
2004/05/31 400 400 390 390 26,000
2004/05/28 390 404 385 404 20,000
2004/05/27 400 400 381 381 14,000
2004/05/26 390 410 390 400 37,000
2004/05/25 410 410 391 400 19,000
2004/05/24 390 410 382 410 45,000
2004/05/21 388 390 388 390 17,000
2004/05/20 389 390 389 390 5,000
2004/05/19 340 350 340 350 8,000
2004/05/17 356 356 350 350 22,000
2004/05/14 350 350 350 350 3,000
2004/05/13 352 352 352 352 5,000
2004/05/12 361 361 351 355 8,000
2004/05/11 353 358 353 358 4,000
2004/05/10 374 374 374 374 1,000
2004/05/07 363 378 363 378 7,000
2004/05/06 384 384 384 384 4,000
2004/04/30 384 384 384 384 3,000
2004/04/27 390 390 390 390 1,000
2004/04/26 390 390 390 390 3,000
2004/04/23 385 390 385 390 20,000
2004/04/22 380 385 361 385 39,000
2004/04/21 352 370 352 370 7,000
2004/04/20 369 369 360 360 9,000
2004/04/19 353 353 352 352 2,000
2004/04/16 384 384 380 380 11,000
2004/04/15 361 388 360 384 14,000
2004/04/14 355 360 351 360 14,000
2004/04/13 339 355 339 355 32,000
2004/04/12 347 347 347 347 3,000
2004/04/09 335 347 335 347 5,000
2004/04/08 348 348 348 348 4,000
2004/04/07 336 340 336 340 6,000
2004/04/06 334 345 333 345 16,000
2004/04/05 349 349 332 337 25,000
2004/04/01 340 340 332 340 18,000
2004/03/31 337 337 332 332 3,000
2004/03/30 338 349 332 332 10,000
2004/03/29 338 338 338 338 1,000
2004/03/26 345 345 336 336 8,000
2004/03/25 330 330 330 330 7,000
2004/03/24 320 329 320 329 4,000
2004/03/23 325 325 325 325 4,000
2004/03/22 329 329 329 329 1,000
2004/03/19 330 330 330 330 6,000
2004/03/18 350 350 345 345 9,000
2004/03/17 347 347 345 345 6,000
2004/03/16 328 339 328 339 22,000
2004/03/15 316 317 316 317 5,000
2004/03/12 316 316 316 316 8,000
2004/03/11 313 313 313 313 1,000
2004/03/10 312 312 312 312 3,000
2004/03/09 315 315 315 315 1,000
2004/03/08 315 315 315 315 6,000
2004/03/05 310 310 310 310 1,000
2004/03/04 308 310 308 308 5,000
2004/03/03 309 310 308 308 11,000
2004/03/02 315 315 307 307 3,000
2004/03/01 320 320 320 320 4,000
2004/02/27 306 310 306 310 5,000
2004/02/26 300 303 300 303 2,000
2004/02/25 305 305 300 300 3,000
2004/02/24 310 310 305 305 10,000
2004/02/23 310 310 310 310 5,000
2004/02/20 310 310 310 310 2,000
2004/02/19 307 307 306 306 5,000
2004/02/18 312 312 305 306 9,000
2004/02/17 312 312 312 312 4,000
2004/02/16 310 311 310 311 8,000
2004/02/13 308 310 308 310 2,000
2004/02/12 315 315 312 312 2,000
2004/02/10 313 313 312 313 3,000
2004/02/09 312 312 312 312 1,000
2004/02/05 315 315 310 310 2,000
2004/02/03 316 316 316 316 1,000
2004/02/02 305 310 305 310 3,000
2004/01/30 306 306 305 305 2,000
2004/01/29 302 305 302 305 4,000
2004/01/28 302 303 301 301 16,000
2004/01/27 320 320 315 315 7,000
2004/01/26 330 330 330 330 1,000
2004/01/23 320 320 320 320 1,000
2004/01/22 320 330 316 330 10,000
2004/01/21 330 330 330 330 2,000
2004/01/20 330 330 324 324 5,000
2004/01/19 321 322 321 322 8,000
2004/01/16 325 325 315 315 11,000
2004/01/15 322 325 321 325 14,000
2004/01/13 320 320 310 320 4,000
2004/01/09 325 325 325 325 24,000
2004/01/08 320 320 320 320 3,000
2004/01/07 320 320 315 315 4,000
2004/01/06 330 335 320 320 16,000
2004/01/05 345 345 345 345 1,000

このページの先頭へ