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
2014/12/30 853 880 852 880 30,000
2014/12/29 842 870 833 853 28,700
2014/12/26 798 847 798 839 26,800
2014/12/25 805 808 797 798 56,800
2014/12/24 826 840 810 812 54,600
2014/12/22 861 864 823 826 42,200
2014/12/19 869 875 858 861 43,900
2014/12/18 880 881 861 864 33,600
2014/12/17 895 898 880 880 15,400
2014/12/16 869 898 866 890 12,900
2014/12/15 911 912 881 884 34,700
2014/12/12 907 918 906 911 5,400
2014/12/11 905 916 905 907 5,000
2014/12/10 909 915 907 907 7,000
2014/12/09 913 923 910 919 8,900
2014/12/08 914 928 912 916 18,700
2014/12/05 924 926 910 920 26,900
2014/12/04 930 937 923 924 19,200
2014/12/03 942 949 931 931 14,000
2014/12/02 940 949 940 942 4,800
2014/12/01 949 958 943 943 12,600
2014/11/28 956 959 948 948 8,900
2014/11/27 955 970 955 958 8,100
2014/11/26 953 977 950 959 32,500
2014/11/25 941 953 940 953 40,800
2014/11/21 943 943 916 926 21,300
2014/11/20 948 958 935 935 16,500
2014/11/19 940 949 931 948 31,100
2014/11/18 940 955 922 940 16,100
2014/11/17 918 943 916 939 27,500
2014/11/14 921 928 910 910 26,700
2014/11/13 910 928 910 920 35,100
2014/11/12 903 921 891 909 57,500
2014/11/11 965 965 891 896 125,800
2014/11/10 975 980 952 956 26,500
2014/11/07 950 970 950 955 8,500
2014/11/06 979 996 950 951 44,500
2014/11/05 955 1,001 953 996 86,600
2014/11/04 989 998 966 985 31,300
2014/10/31 935 951 925 950 68,700
2014/10/30 940 952 940 945 7,800
2014/10/29 940 953 935 938 21,000
2014/10/28 957 957 946 951 2,600
2014/10/27 950 962 937 947 8,100
2014/10/24 952 962 946 950 5,900
2014/10/23 957 969 940 957 13,800
2014/10/22 944 944 912 938 10,300
2014/10/21 933 944 933 941 19,400
2014/10/20 942 945 922 926 15,700
2014/10/17 944 949 937 937 12,000
2014/10/16 942 950 937 938 33,300
2014/10/15 936 947 936 946 11,600
2014/10/14 944 944 930 936 12,900
2014/10/10 949 953 941 951 9,700
2014/10/09 950 970 950 964 6,800
2014/10/08 939 959 939 951 5,100
2014/10/07 951 974 951 962 4,500
2014/10/06 938 948 938 948 9,700
2014/10/03 930 960 928 937 8,500
2014/10/02 940 958 930 930 10,000
2014/10/01 951 954 941 941 6,200
2014/09/30 964 969 941 956 8,400
2014/09/29 953 970 938 950 12,200
2014/09/26 931 965 931 962 16,900
2014/09/25 950 958 941 941 20,100
2014/09/24 940 955 940 945 11,600
2014/09/22 928 950 928 936 7,200
2014/09/19 956 956 936 938 12,400
2014/09/18 975 975 936 941 31,500
2014/09/17 970 984 969 972 15,100
2014/09/16 1,001 1,009 961 965 43,700
2014/09/12 1,000 1,014 983 998 34,400
2014/09/11 1,007 1,007 982 992 17,400
2014/09/10 1,000 1,008 989 996 24,200
2014/09/09 994 1,019 989 1,007 16,500
2014/09/08 974 994 974 994 4,700
2014/09/05 966 985 966 974 2,200
2014/09/04 990 1,006 963 966 17,700
2014/09/03 984 1,006 980 1,000 25,600
2014/09/02 978 989 977 989 4,700
2014/09/01 978 1,007 967 982 17,100
2014/08/29 971 979 960 979 3,200
2014/08/28 975 994 950 971 22,800
2014/08/27 966 967 952 952 9,500
2014/08/26 962 973 943 966 6,900
2014/08/25 977 989 955 962 12,700
2014/08/22 970 979 963 977 17,700
2014/08/21 934 965 934 960 25,000
2014/08/20 919 933 908 933 18,700
2014/08/19 920 923 908 908 10,100
2014/08/18 871 907 871 904 11,900
2014/08/15 866 883 866 871 9,500
2014/08/14 857 869 857 865 7,600
2014/08/13 856 860 852 857 10,400
2014/08/12 856 868 856 864 11,200
2014/08/11 883 895 856 856 42,800
2014/08/08 892 935 890 898 51,500
2014/08/07 919 935 911 921 39,800
2014/08/06 922 935 922 923 13,200
2014/08/05 922 935 920 931 22,300
2014/08/04 940 940 925 933 11,200
2014/08/01 950 950 929 940 31,700
2014/07/31 954 963 950 950 13,800
2014/07/30 970 970 951 963 17,900
2014/07/29 945 970 943 970 12,600
2014/07/28 949 967 940 952 12,100
2014/07/25 955 957 940 949 22,800
2014/07/24 960 974 953 957 14,600
2014/07/23 968 974 965 968 14,900
2014/07/22 981 981 964 968 7,500
2014/07/18 968 982 961 981 12,300
2014/07/17 974 997 970 977 20,500
2014/07/16 1,000 1,007 966 973 71,000
2014/07/15 1,045 1,056 1,013 1,015 56,200
2014/07/14 1,036 1,054 1,032 1,034 22,700
2014/07/11 1,070 1,072 1,055 1,066 32,700
2014/07/10 1,075 1,084 1,073 1,073 7,600
2014/07/09 1,094 1,096 1,077 1,078 22,000
2014/07/08 1,075 1,101 1,067 1,094 67,800
2014/07/07 1,085 1,085 1,070 1,071 35,500
2014/07/04 1,080 1,095 1,049 1,085 74,600
2014/07/03 1,048 1,079 1,048 1,072 30,800
2014/07/02 1,045 1,070 1,038 1,067 34,800
2014/07/01 1,010 1,045 1,010 1,044 43,400
2014/06/30 1,013 1,027 988 1,007 26,500
2014/06/27 1,019 1,041 1,006 1,023 18,700
2014/06/26 1,027 1,029 1,017 1,025 7,400
2014/06/25 1,040 1,040 1,019 1,029 14,300
2014/06/24 1,037 1,048 1,037 1,039 26,200
2014/06/23 1,039 1,048 1,035 1,035 22,100
2014/06/20 1,036 1,060 1,030 1,039 47,500
2014/06/19 1,010 1,044 1,010 1,023 26,200
2014/06/18 1,000 1,018 1,000 1,009 8,700
2014/06/17 1,011 1,016 1,000 1,015 21,400
2014/06/16 1,000 1,001 949 986 40,800
2014/06/13 1,018 1,050 1,012 1,027 49,500
2014/06/12 1,010 1,054 1,010 1,048 69,600
2014/06/11 976 1,000 971 996 24,700
2014/06/10 985 985 967 976 16,800
2014/06/09 980 986 978 980 11,800
2014/06/06 980 984 975 977 3,400
2014/06/05 980 991 980 983 9,300
2014/06/04 984 991 962 983 25,800
2014/06/03 987 999 982 988 37,500
2014/06/02 945 967 945 962 21,400
2014/05/30 965 972 923 950 38,400
2014/05/29 943 975 940 973 40,500
2014/05/28 918 953 918 939 63,400
2014/05/27 936 953 935 940 61,300
2014/05/26 893 935 893 926 84,100
2014/05/23 850 880 850 878 32,300
2014/05/22 839 853 831 842 22,800
2014/05/21 837 850 800 839 82,400
2014/05/20 854 877 845 852 48,100
2014/05/19 911 914 853 860 137,100
2014/05/16 950 957 917 926 82,900
2014/05/15 930 967 915 965 210,400
2014/05/14 858 922 858 919 174,700
2014/05/13 771 894 771 873 328,900
2014/05/12 701 800 681 800 604,400
2014/05/09 1,062 1,062 761 761 91,300
2014/05/08 1,061 1,078 1,058 1,061 42,600
2014/05/07 1,080 1,084 1,066 1,074 17,500
2014/05/02 1,126 1,131 1,101 1,105 29,700
2014/05/01 1,128 1,131 1,123 1,127 20,300
2014/04/30 1,134 1,134 1,125 1,130 24,000
2014/04/28 1,130 1,135 1,125 1,135 31,100
2014/04/25 1,130 1,132 1,122 1,128 31,800
2014/04/24 1,128 1,137 1,120 1,132 42,800
2014/04/23 1,123 1,127 1,113 1,119 44,700
2014/04/22 1,120 1,130 1,111 1,123 39,900
2014/04/21 1,130 1,132 1,110 1,118 39,300
2014/04/18 1,125 1,138 1,096 1,133 84,000
2014/04/17 1,097 1,125 1,081 1,121 89,200
2014/04/16 1,083 1,088 1,071 1,083 27,700
2014/04/15 1,063 1,087 1,055 1,083 32,900
2014/04/14 1,030 1,057 1,030 1,050 21,700
2014/04/11 1,041 1,049 1,029 1,046 39,400
2014/04/10 1,081 1,091 1,064 1,071 44,600
2014/04/09 1,061 1,078 1,058 1,070 62,700
2014/04/08 1,094 1,099 1,078 1,090 52,800
2014/04/07 1,115 1,117 1,097 1,100 21,100
2014/04/04 1,093 1,120 1,086 1,119 80,200
2014/04/03 1,089 1,094 1,087 1,092 41,900
2014/04/02 1,080 1,090 1,076 1,082 67,300
2014/04/01 1,080 1,085 1,075 1,080 51,200
2014/03/31 1,070 1,080 1,064 1,077 48,600
2014/03/28 1,057 1,064 1,051 1,062 24,300
2014/03/27 1,027 1,060 1,026 1,053 13,200
2014/03/26 1,060 1,070 1,055 1,060 18,200
2014/03/25 1,069 1,081 1,054 1,066 58,500
2014/03/24 1,058 1,073 1,053 1,064 34,200
2014/03/20 1,069 1,079 1,050 1,066 104,500
2014/03/19 1,061 1,080 1,047 1,059 68,600
2014/03/18 1,038 1,055 1,037 1,051 43,000
2014/03/17 1,014 1,021 1,005 1,008 38,600
2014/03/14 1,026 1,030 1,004 1,014 95,900
2014/03/13 1,055 1,063 1,045 1,051 35,000
2014/03/12 1,065 1,067 1,040 1,055 40,300
2014/03/11 1,064 1,070 1,051 1,062 36,600
2014/03/10 1,061 1,065 1,040 1,057 29,400
2014/03/07 1,055 1,064 1,047 1,060 35,900
2014/03/06 1,022 1,057 1,020 1,055 62,100
2014/03/05 1,040 1,045 1,020 1,022 64,000
2014/03/04 1,002 1,025 996 1,025 54,400
2014/03/03 1,035 1,035 1,006 1,011 98,400
2014/02/28 1,062 1,076 1,036 1,050 73,300
2014/02/27 1,059 1,077 1,053 1,053 84,700
2014/02/26 1,099 1,110 1,073 1,077 132,500
2014/02/25 1,079 1,132 1,077 1,129 192,200
2014/02/24 1,020 1,053 1,016 1,048 127,100
2014/02/21 1,044 1,047 1,015 1,030 136,700
2014/02/20 1,040 1,049 1,015 1,024 180,200
2014/02/19 1,088 1,088 1,058 1,060 112,400
2014/02/18 1,135 1,135 1,075 1,096 149,300
2014/02/17 1,065 1,127 1,041 1,113 169,300
2014/02/14 1,102 1,103 1,058 1,064 127,300
2014/02/13 1,120 1,125 1,088 1,101 112,600
2014/02/12 1,138 1,153 1,111 1,118 192,900
2014/02/10 1,110 1,150 1,101 1,124 530,800
2014/02/07 1,205 1,234 1,178 1,216 233,400
2014/02/06 1,089 1,199 1,089 1,169 154,800
2014/02/05 1,087 1,111 1,056 1,077 92,600
2014/02/04 1,050 1,089 1,033 1,057 162,200
2014/02/03 1,170 1,188 1,151 1,151 91,700
2014/01/31 1,216 1,216 1,178 1,193 100,100
2014/01/30 1,207 1,214 1,191 1,201 89,700
2014/01/29 1,225 1,243 1,216 1,229 73,500
2014/01/28 1,181 1,257 1,165 1,195 132,200
2014/01/27 1,160 1,173 1,154 1,159 149,900
2014/01/24 1,187 1,213 1,185 1,204 107,400
2014/01/23 1,284 1,284 1,226 1,228 91,400
2014/01/22 1,260 1,278 1,260 1,278 42,400
2014/01/21 1,295 1,295 1,257 1,262 97,700
2014/01/20 1,252 1,294 1,252 1,293 110,900
2014/01/17 1,210 1,258 1,202 1,248 96,900
2014/01/16 1,270 1,285 1,225 1,238 199,400
2014/01/15 1,351 1,364 1,245 1,258 305,100
2014/01/14 1,265 1,344 1,221 1,310 533,700
2014/01/10 1,163 1,323 1,162 1,275 547,300
2014/01/09 1,120 1,140 1,118 1,140 72,700
2014/01/08 1,102 1,119 1,099 1,119 55,100
2014/01/07 1,120 1,133 1,097 1,101 88,500
2014/01/06 1,081 1,118 1,081 1,112 120,100

このページの先頭へ