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
2013/12/30 1,086 1,098 1,076 1,080 106,700
2013/12/27 1,071 1,090 1,045 1,086 79,500
2013/12/26 1,054 1,075 1,038 1,074 104,300
2013/12/25 1,023 1,061 1,023 1,049 131,900
2013/12/24 1,053 1,055 1,020 1,023 104,600
2013/12/20 1,057 1,080 1,051 1,053 66,700
2013/12/19 1,100 1,100 1,060 1,061 107,600
2013/12/18 1,060 1,087 1,055 1,079 75,400
2013/12/17 1,067 1,081 1,062 1,067 63,500
2013/12/16 1,090 1,095 1,057 1,065 140,600
2013/12/13 1,127 1,130 1,075 1,089 259,400
2013/12/12 1,152 1,178 1,135 1,144 169,900
2013/12/11 1,160 1,170 1,152 1,165 101,800
2013/12/10 1,200 1,200 1,155 1,175 97,300
2013/12/09 1,199 1,207 1,180 1,189 151,500
2013/12/06 1,162 1,176 1,127 1,155 204,200
2013/12/05 1,220 1,220 1,175 1,183 120,400
2013/12/04 1,198 1,218 1,155 1,208 191,600
2013/12/03 1,241 1,259 1,220 1,220 140,600
2013/12/02 1,230 1,260 1,222 1,238 149,800
2013/11/29 1,198 1,260 1,174 1,210 182,600
2013/11/28 1,239 1,277 1,195 1,205 304,800
2013/11/27 1,120 1,237 1,118 1,210 477,600
2013/11/26 1,110 1,123 1,100 1,120 137,500
2013/11/25 1,090 1,125 1,082 1,089 154,300
2013/11/22 1,052 1,078 1,052 1,066 125,200
2013/11/21 1,036 1,050 1,030 1,042 174,700
2013/11/20 1,062 1,067 1,041 1,045 217,000
2013/11/19 1,098 1,119 1,063 1,077 187,900
2013/11/18 1,098 1,145 1,080 1,128 284,700
2013/11/15 1,037 1,084 1,026 1,069 170,800
2013/11/14 1,020 1,050 1,010 1,037 220,500
2013/11/13 1,081 1,093 1,015 1,020 413,800
2013/11/12 1,095 1,120 1,055 1,110 161,600
2013/11/11 1,151 1,155 1,089 1,105 559,700
2013/11/08 988 1,100 983 1,089 414,500
2013/11/07 987 990 972 988 47,300
2013/11/06 976 987 967 980 44,300
2013/11/05 990 995 960 988 42,100
2013/11/01 994 997 953 975 59,200
2013/10/31 995 1,002 989 994 43,200
2013/10/30 1,010 1,010 999 1,003 34,900
2013/10/29 1,000 1,010 995 1,004 27,100
2013/10/28 1,024 1,024 995 1,000 48,400
2013/10/25 999 1,022 987 1,011 78,900
2013/10/24 974 994 974 990 46,400
2013/10/23 986 994 974 974 79,100
2013/10/22 974 984 974 979 31,200
2013/10/21 979 980 970 973 44,600
2013/10/18 976 984 967 972 24,600
2013/10/17 982 990 970 980 48,900
2013/10/16 958 965 950 952 52,800
2013/10/15 970 974 959 966 39,500
2013/10/11 972 975 952 959 59,800
2013/10/10 953 957 940 950 67,300
2013/10/09 933 944 917 938 81,800
2013/10/08 930 937 918 924 93,200
2013/10/07 977 979 939 948 102,000
2013/10/04 992 997 975 977 127,100
2013/10/03 1,020 1,030 997 999 176,600
2013/10/02 1,039 1,041 1,005 1,020 283,500
2013/10/01 1,091 1,091 1,050 1,068 458,300
2013/09/30 1,006 1,032 996 1,031 72,900
2013/09/27 992 1,009 985 998 15,800
2013/09/26 970 992 963 991 30,700
2013/09/25 1,002 1,010 971 974 90,000
2013/09/24 1,019 1,020 1,002 1,012 24,100
2013/09/20 1,029 1,029 1,018 1,028 17,600
2013/09/19 1,035 1,038 1,021 1,029 43,700
2013/09/18 1,014 1,055 991 1,035 115,600
2013/09/17 972 985 969 984 37,400
2013/09/13 944 957 926 957 49,100
2013/09/12 974 974 951 956 22,000
2013/09/11 982 982 967 977 21,300
2013/09/10 982 982 967 980 17,600
2013/09/09 967 983 957 975 19,000
2013/09/06 970 973 958 965 22,700
2013/09/05 957 972 951 969 13,600
2013/09/04 954 974 954 969 17,600
2013/09/03 945 985 930 967 73,300
2013/09/02 935 950 920 941 63,600
2013/08/30 914 930 914 930 9,900
2013/08/29 901 939 901 914 33,800
2013/08/28 915 924 905 910 11,000
2013/08/27 936 940 925 930 26,700
2013/08/26 950 950 937 942 9,900
2013/08/23 925 945 925 939 17,100
2013/08/22 940 941 925 925 25,300
2013/08/21 937 955 934 955 13,900
2013/08/20 959 969 935 937 23,900
2013/08/19 967 988 942 968 32,400
2013/08/16 972 981 962 970 18,500
2013/08/15 994 995 988 993 12,400
2013/08/14 999 1,005 991 994 52,400
2013/08/13 995 1,017 994 1,007 52,300
2013/08/12 1,031 1,038 992 994 57,300
2013/08/09 1,060 1,072 1,048 1,053 77,700
2013/08/08 994 1,100 990 1,075 235,300
2013/08/07 985 1,015 985 1,001 22,700
2013/08/06 1,007 1,008 985 1,000 19,600
2013/08/05 1,066 1,066 972 1,005 71,700
2013/08/02 968 980 964 980 25,400
2013/08/01 968 974 937 954 30,500
2013/07/31 977 977 955 968 23,900
2013/07/30 980 994 965 979 17,300
2013/07/29 986 988 968 968 44,000
2013/07/26 991 997 975 986 41,300
2013/07/25 1,000 1,005 989 990 15,000
2013/07/24 971 989 970 983 25,800
2013/07/23 978 987 970 978 24,000
2013/07/22 980 989 966 978 21,600
2013/07/19 993 993 970 978 37,700
2013/07/18 990 998 990 994 12,300
2013/07/17 999 999 977 987 39,700
2013/07/16 1,015 1,020 990 999 60,300
2013/07/12 1,004 1,017 991 1,002 39,500
2013/07/11 989 1,015 980 1,005 36,100
2013/07/10 1,048 1,050 998 1,004 51,900
2013/07/09 1,050 1,070 1,043 1,056 29,100
2013/07/08 1,079 1,079 1,031 1,050 91,000
2013/07/05 1,011 1,050 1,006 1,050 48,100
2013/07/04 1,045 1,045 1,003 1,011 32,500
2013/07/03 1,026 1,068 1,023 1,051 38,000
2013/07/02 970 1,020 963 1,005 66,300
2013/07/01 941 952 930 950 42,100
2013/06/28 908 940 900 939 29,900
2013/06/27 861 897 840 895 64,100
2013/06/26 930 953 851 860 42,300
2013/06/25 985 990 922 932 36,400
2013/06/24 1,030 1,035 990 1,001 25,000
2013/06/21 1,020 1,029 992 1,028 20,600
2013/06/20 1,100 1,100 1,028 1,067 20,200
2013/06/19 1,068 1,100 1,066 1,096 19,000
2013/06/18 1,075 1,093 1,036 1,059 12,300
2013/06/17 1,060 1,077 1,050 1,075 10,200
2013/06/14 1,045 1,070 1,032 1,050 7,900
2013/06/13 1,075 1,079 1,052 1,052 5,100
2013/06/12 1,060 1,099 1,057 1,078 15,400
2013/06/11 1,097 1,100 1,071 1,093 12,700
2013/06/10 1,070 1,114 1,031 1,099 29,000
2013/06/07 978 1,020 972 1,010 36,900
2013/06/06 1,104 1,105 965 1,020 71,400
2013/06/05 1,148 1,153 1,110 1,131 16,500
2013/06/04 1,134 1,150 1,125 1,140 24,100
2013/06/03 1,202 1,202 1,149 1,170 31,000
2013/05/31 1,251 1,269 1,209 1,209 30,700
2013/05/30 1,238 1,279 1,230 1,251 23,800
2013/05/29 1,261 1,277 1,240 1,256 23,400
2013/05/28 1,203 1,250 1,200 1,250 23,700
2013/05/27 1,200 1,249 1,160 1,202 59,400
2013/05/24 1,215 1,279 1,160 1,201 68,200
2013/05/23 1,325 1,325 1,180 1,245 112,600
2013/05/22 1,345 1,350 1,331 1,343 57,100
2013/05/21 1,325 1,385 1,312 1,373 115,300
2013/05/20 1,275 1,297 1,257 1,275 41,300
2013/05/17 1,240 1,270 1,235 1,251 45,700
2013/05/16 1,300 1,329 1,220 1,269 85,400
2013/05/15 1,299 1,318 1,256 1,270 84,000
2013/05/14 1,256 1,293 1,223 1,251 106,600
2013/05/13 1,500 1,500 1,301 1,344 252,600
2013/05/10 1,218 1,415 1,218 1,349 148,000
2013/05/09 1,180 1,400 1,180 1,290 124,500
2013/05/08 1,186 1,199 1,164 1,185 66,400
2013/05/07 1,120 1,277 1,120 1,246 172,600
2013/05/02 936 1,071 930 1,071 211,800
2013/05/01 928 931 916 921 45,900
2013/04/30 920 924 911 916 23,000
2013/04/26 927 939 919 920 30,100
2013/04/25 915 925 913 919 9,600
2013/04/24 912 925 912 914 22,200
2013/04/23 911 925 911 918 29,900
2013/04/22 925 932 905 916 40,600
2013/04/19 937 938 903 912 35,700
2013/04/18 927 950 913 937 41,800
2013/04/17 945 962 913 920 98,200
2013/04/16 917 943 910 930 62,000
2013/04/15 894 933 890 917 52,100
2013/04/12 888 890 875 880 22,300
2013/04/11 865 885 860 882 38,100
2013/04/10 928 928 847 850 117,900
2013/04/09 930 940 903 912 34,200
2013/04/08 920 939 910 926 46,200
2013/04/05 905 921 875 889 122,100
2013/04/04 811 830 790 830 39,900
2013/04/03 832 840 811 813 38,900
2013/04/02 851 851 800 821 55,800
2013/04/01 875 903 875 890 26,200
2013/03/29 875 888 865 875 16,600
2013/03/28 885 899 875 891 43,400
2013/03/27 895 905 890 902 33,100
2013/03/26 913 922 901 903 27,500
2013/03/25 930 932 910 919 15,900
2013/03/22 920 925 913 924 25,100
2013/03/21 912 919 894 912 12,600
2013/03/19 911 913 905 911 11,500
2013/03/18 918 918 891 905 17,900
2013/03/15 926 935 893 920 28,300
2013/03/14 916 930 888 925 26,400
2013/03/13 896 903 880 886 3,200
2013/03/12 920 920 870 896 17,400
2013/03/11 894 923 894 899 54,300
2013/03/08 814 864 806 864 34,400
2013/03/07 830 830 808 809 13,100
2013/03/06 825 825 817 820 17,300
2013/03/05 826 840 821 824 14,200
2013/03/04 832 843 820 841 17,400
2013/03/01 827 836 819 832 7,400
2013/02/28 813 835 810 835 29,700
2013/02/27 813 844 810 813 13,300
2013/02/26 813 843 813 825 11,500
2013/02/25 830 849 830 843 25,000
2013/02/22 839 839 815 819 20,800
2013/02/21 852 860 824 824 58,100
2013/02/20 889 900 875 887 33,000
2013/02/19 922 922 886 904 17,900
2013/02/18 900 930 885 920 25,200
2013/02/15 900 900 866 880 24,000
2013/02/14 930 930 897 901 25,900
2013/02/13 980 980 890 951 76,400
2013/02/12 944 1,022 944 995 167,200
2013/02/08 881 890 868 872 39,200
2013/02/07 859 890 852 890 61,500
2013/02/06 867 867 841 844 16,500
2013/02/05 884 884 845 845 24,400
2013/02/04 885 888 865 882 72,900
2013/02/01 850 874 844 865 24,200
2013/01/31 828 840 822 840 24,800
2013/01/30 821 829 820 826 20,100
2013/01/29 830 845 820 828 31,200
2013/01/28 862 883 835 845 28,700
2013/01/25 850 888 834 860 53,900
2013/01/24 858 865 828 831 43,500
2013/01/23 900 903 863 863 40,900
2013/01/22 883 915 883 903 21,100
2013/01/21 921 921 883 897 19,900
2013/01/18 920 925 915 921 12,300
2013/01/17 968 969 906 911 34,700
2013/01/16 969 971 950 971 38,100
2013/01/15 935 970 926 950 42,100
2013/01/11 942 942 906 926 57,000
2013/01/10 839 950 839 928 79,600
2013/01/09 839 840 820 835 29,000
2013/01/08 850 853 837 848 19,500
2013/01/07 883 883 820 846 39,700
2013/01/04 799 890 799 880 55,900

このページの先頭へ