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 |
---|---|---|---|---|---|
2015/12/30 | 835 | 839 | 828 | 839 | 12,200 |
2015/12/29 | 844 | 844 | 829 | 835 | 4,400 |
2015/12/28 | 805 | 830 | 805 | 829 | 5,700 |
2015/12/25 | 808 | 823 | 806 | 806 | 18,300 |
2015/12/24 | 830 | 844 | 830 | 838 | 18,500 |
2015/12/22 | 840 | 843 | 830 | 838 | 9,600 |
2015/12/21 | 850 | 854 | 824 | 835 | 17,100 |
2015/12/18 | 859 | 863 | 856 | 856 | 5,600 |
2015/12/17 | 865 | 874 | 842 | 874 | 11,900 |
2015/12/16 | 862 | 876 | 862 | 862 | 3,400 |
2015/12/15 | 879 | 880 | 860 | 860 | 38,700 |
2015/12/14 | 862 | 885 | 855 | 879 | 21,200 |
2015/12/11 | 882 | 882 | 873 | 873 | 4,800 |
2015/12/10 | 885 | 886 | 871 | 877 | 2,900 |
2015/12/09 | 885 | 900 | 879 | 885 | 4,500 |
2015/12/08 | 899 | 899 | 885 | 885 | 5,200 |
2015/12/07 | 903 | 910 | 891 | 906 | 8,700 |
2015/12/04 | 870 | 899 | 870 | 893 | 12,900 |
2015/12/03 | 904 | 904 | 888 | 899 | 14,200 |
2015/12/02 | 909 | 909 | 893 | 904 | 12,700 |
2015/12/01 | 918 | 918 | 900 | 901 | 17,100 |
2015/11/30 | 895 | 919 | 882 | 918 | 63,300 |
2015/11/27 | 890 | 890 | 875 | 880 | 29,500 |
2015/11/26 | 876 | 898 | 875 | 894 | 55,100 |
2015/11/25 | 895 | 899 | 875 | 875 | 19,900 |
2015/11/24 | 879 | 889 | 870 | 885 | 20,500 |
2015/11/20 | 850 | 889 | 850 | 889 | 63,500 |
2015/11/19 | 845 | 850 | 843 | 849 | 3,800 |
2015/11/18 | 850 | 851 | 835 | 840 | 13,100 |
2015/11/17 | 830 | 852 | 830 | 850 | 10,100 |
2015/11/16 | 839 | 854 | 837 | 853 | 19,500 |
2015/11/13 | 840 | 840 | 826 | 839 | 7,500 |
2015/11/12 | 833 | 845 | 833 | 845 | 5,200 |
2015/11/11 | 827 | 845 | 825 | 839 | 8,600 |
2015/11/10 | 831 | 837 | 826 | 835 | 17,300 |
2015/11/09 | 831 | 844 | 831 | 831 | 8,600 |
2015/11/06 | 826 | 832 | 825 | 828 | 25,100 |
2015/11/05 | 835 | 845 | 828 | 836 | 7,600 |
2015/11/04 | 860 | 860 | 825 | 835 | 25,100 |
2015/11/02 | 850 | 874 | 835 | 852 | 95,400 |
2015/10/30 | 785 | 790 | 782 | 790 | 4,900 |
2015/10/29 | 791 | 791 | 783 | 785 | 7,300 |
2015/10/28 | 791 | 794 | 781 | 791 | 2,700 |
2015/10/27 | 794 | 798 | 786 | 791 | 5,800 |
2015/10/26 | 795 | 795 | 782 | 787 | 15,800 |
2015/10/23 | 800 | 800 | 787 | 787 | 40,300 |
2015/10/22 | 786 | 800 | 785 | 796 | 26,400 |
2015/10/21 | 800 | 840 | 790 | 801 | 211,000 |
2015/10/20 | 800 | 802 | 785 | 800 | 11,900 |
2015/10/19 | 792 | 812 | 792 | 800 | 14,100 |
2015/10/16 | 795 | 810 | 795 | 807 | 2,000 |
2015/10/15 | 800 | 805 | 800 | 802 | 11,700 |
2015/10/14 | 803 | 804 | 774 | 800 | 15,900 |
2015/10/13 | 810 | 810 | 795 | 795 | 14,200 |
2015/10/09 | 805 | 806 | 791 | 797 | 4,800 |
2015/10/08 | 802 | 808 | 802 | 805 | 8,800 |
2015/10/07 | 791 | 806 | 791 | 804 | 6,100 |
2015/10/06 | 790 | 794 | 790 | 791 | 1,700 |
2015/10/05 | 787 | 787 | 783 | 787 | 3,500 |
2015/10/02 | 797 | 797 | 787 | 787 | 2,700 |
2015/10/01 | 792 | 799 | 781 | 795 | 7,200 |
2015/09/30 | 785 | 795 | 766 | 795 | 15,200 |
2015/09/29 | 795 | 795 | 766 | 773 | 10,900 |
2015/09/28 | 800 | 803 | 782 | 800 | 15,500 |
2015/09/25 | 779 | 802 | 779 | 786 | 7,600 |
2015/09/24 | 808 | 808 | 771 | 794 | 11,100 |
2015/09/18 | 833 | 833 | 812 | 817 | 42,200 |
2015/09/17 | 833 | 878 | 823 | 848 | 10,200 |
2015/09/16 | 849 | 849 | 828 | 832 | 5,800 |
2015/09/15 | 847 | 858 | 847 | 847 | 31,600 |
2015/09/14 | 855 | 856 | 845 | 847 | 38,800 |
2015/09/11 | 856 | 875 | 855 | 855 | 7,800 |
2015/09/10 | 850 | 861 | 850 | 856 | 15,000 |
2015/09/09 | 839 | 858 | 839 | 850 | 45,600 |
2015/09/08 | 841 | 859 | 831 | 845 | 6,100 |
2015/09/07 | 859 | 865 | 836 | 841 | 15,400 |
2015/09/04 | 887 | 887 | 850 | 874 | 11,700 |
2015/09/03 | 891 | 905 | 884 | 887 | 12,600 |
2015/09/02 | 895 | 914 | 865 | 914 | 32,000 |
2015/09/01 | 908 | 936 | 900 | 900 | 33,900 |
2015/08/31 | 900 | 919 | 892 | 909 | 41,800 |
2015/08/28 | 840 | 899 | 839 | 899 | 57,600 |
2015/08/27 | 795 | 808 | 789 | 800 | 5,100 |
2015/08/26 | 798 | 798 | 776 | 788 | 9,800 |
2015/08/25 | 762 | 805 | 745 | 763 | 30,100 |
2015/08/24 | 797 | 822 | 785 | 807 | 23,800 |
2015/08/21 | 805 | 820 | 805 | 812 | 8,800 |
2015/08/20 | 837 | 846 | 806 | 820 | 22,500 |
2015/08/19 | 843 | 848 | 840 | 845 | 18,700 |
2015/08/18 | 832 | 845 | 832 | 843 | 18,800 |
2015/08/17 | 815 | 832 | 814 | 832 | 10,400 |
2015/08/14 | 792 | 830 | 792 | 812 | 16,200 |
2015/08/13 | 793 | 805 | 786 | 799 | 35,200 |
2015/08/12 | 792 | 797 | 781 | 786 | 22,500 |
2015/08/11 | 800 | 804 | 790 | 792 | 46,700 |
2015/08/10 | 805 | 829 | 801 | 801 | 28,900 |
2015/08/07 | 842 | 842 | 805 | 808 | 41,300 |
2015/08/06 | 840 | 860 | 840 | 842 | 25,500 |
2015/08/05 | 828 | 865 | 828 | 842 | 60,700 |
2015/08/04 | 858 | 858 | 833 | 843 | 13,600 |
2015/08/03 | 878 | 897 | 854 | 865 | 28,400 |
2015/07/31 | 869 | 881 | 867 | 871 | 25,800 |
2015/07/30 | 866 | 889 | 866 | 866 | 24,000 |
2015/07/29 | 866 | 876 | 864 | 876 | 11,000 |
2015/07/28 | 864 | 893 | 850 | 863 | 41,900 |
2015/07/27 | 889 | 890 | 853 | 860 | 23,700 |
2015/07/24 | 930 | 933 | 884 | 888 | 54,700 |
2015/07/23 | 927 | 934 | 925 | 930 | 10,000 |
2015/07/22 | 933 | 933 | 920 | 928 | 3,700 |
2015/07/21 | 930 | 940 | 924 | 924 | 11,800 |
2015/07/17 | 931 | 932 | 902 | 915 | 15,000 |
2015/07/16 | 926 | 933 | 921 | 931 | 6,300 |
2015/07/15 | 934 | 939 | 920 | 926 | 23,600 |
2015/07/14 | 931 | 934 | 920 | 934 | 24,200 |
2015/07/13 | 930 | 946 | 930 | 946 | 2,300 |
2015/07/10 | 948 | 949 | 929 | 932 | 8,700 |
2015/07/09 | 940 | 947 | 900 | 947 | 15,500 |
2015/07/08 | 960 | 960 | 937 | 950 | 7,000 |
2015/07/07 | 940 | 970 | 927 | 968 | 32,800 |
2015/07/06 | 947 | 947 | 921 | 933 | 4,200 |
2015/07/03 | 914 | 950 | 895 | 950 | 23,100 |
2015/07/02 | 882 | 909 | 881 | 909 | 7,100 |
2015/07/01 | 876 | 895 | 876 | 880 | 11,300 |
2015/06/30 | 883 | 888 | 875 | 875 | 16,500 |
2015/06/29 | 897 | 911 | 867 | 886 | 23,100 |
2015/06/26 | 922 | 922 | 912 | 912 | 6,500 |
2015/06/25 | 918 | 920 | 913 | 915 | 6,900 |
2015/06/24 | 918 | 918 | 913 | 916 | 6,400 |
2015/06/23 | 918 | 918 | 913 | 915 | 7,200 |
2015/06/22 | 909 | 920 | 906 | 920 | 6,500 |
2015/06/19 | 907 | 927 | 907 | 916 | 14,500 |
2015/06/18 | 920 | 922 | 908 | 908 | 16,000 |
2015/06/17 | 921 | 930 | 921 | 925 | 2,400 |
2015/06/16 | 913 | 930 | 913 | 930 | 22,100 |
2015/06/15 | 929 | 929 | 906 | 912 | 21,600 |
2015/06/12 | 922 | 941 | 921 | 930 | 11,900 |
2015/06/11 | 925 | 937 | 925 | 929 | 6,600 |
2015/06/10 | 937 | 946 | 925 | 925 | 23,000 |
2015/06/09 | 945 | 945 | 937 | 940 | 7,700 |
2015/06/08 | 940 | 951 | 933 | 944 | 25,500 |
2015/06/05 | 935 | 937 | 932 | 932 | 8,900 |
2015/06/04 | 936 | 943 | 932 | 933 | 13,400 |
2015/06/03 | 934 | 943 | 933 | 936 | 11,600 |
2015/06/02 | 934 | 935 | 932 | 932 | 5,300 |
2015/06/01 | 937 | 940 | 931 | 931 | 6,900 |
2015/05/29 | 943 | 945 | 914 | 930 | 16,700 |
2015/05/28 | 946 | 948 | 927 | 935 | 16,500 |
2015/05/27 | 916 | 945 | 913 | 944 | 29,700 |
2015/05/26 | 910 | 913 | 907 | 907 | 5,300 |
2015/05/25 | 913 | 916 | 909 | 910 | 3,500 |
2015/05/22 | 915 | 916 | 910 | 912 | 7,900 |
2015/05/21 | 908 | 915 | 903 | 915 | 9,500 |
2015/05/20 | 907 | 915 | 903 | 905 | 12,700 |
2015/05/19 | 896 | 920 | 896 | 900 | 18,400 |
2015/05/18 | 891 | 930 | 891 | 895 | 28,600 |
2015/05/15 | 902 | 902 | 888 | 888 | 8,700 |
2015/05/14 | 900 | 903 | 871 | 901 | 5,700 |
2015/05/13 | 909 | 909 | 894 | 900 | 3,000 |
2015/05/12 | 906 | 906 | 900 | 903 | 4,800 |
2015/05/11 | 903 | 920 | 901 | 907 | 15,400 |
2015/05/08 | 913 | 918 | 905 | 917 | 6,600 |
2015/05/07 | 897 | 910 | 896 | 907 | 13,500 |
2015/05/01 | 897 | 901 | 897 | 900 | 4,700 |
2015/04/30 | 910 | 910 | 900 | 900 | 5,200 |
2015/04/28 | 895 | 895 | 895 | 895 | 200 |
2015/04/27 | 896 | 901 | 894 | 894 | 6,600 |
2015/04/24 | 902 | 905 | 895 | 895 | 3,300 |
2015/04/23 | 891 | 902 | 891 | 900 | 4,900 |
2015/04/22 | 899 | 899 | 890 | 896 | 4,100 |
2015/04/21 | 895 | 896 | 887 | 890 | 4,900 |
2015/04/20 | 890 | 905 | 890 | 895 | 600 |
2015/04/17 | 906 | 909 | 901 | 909 | 13,000 |
2015/04/16 | 919 | 919 | 894 | 905 | 11,500 |
2015/04/15 | 894 | 919 | 889 | 919 | 50,300 |
2015/04/14 | 876 | 887 | 876 | 887 | 6,100 |
2015/04/13 | 880 | 888 | 879 | 886 | 12,100 |
2015/04/10 | 881 | 881 | 875 | 880 | 4,800 |
2015/04/09 | 863 | 880 | 863 | 878 | 11,500 |
2015/04/08 | 866 | 874 | 865 | 872 | 8,500 |
2015/04/07 | 868 | 868 | 859 | 866 | 2,900 |
2015/04/06 | 883 | 883 | 846 | 860 | 9,100 |
2015/04/03 | 884 | 884 | 872 | 879 | 1,800 |
2015/04/02 | 879 | 879 | 875 | 878 | 4,100 |
2015/04/01 | 878 | 878 | 871 | 871 | 2,400 |
2015/03/31 | 879 | 884 | 869 | 878 | 10,200 |
2015/03/30 | 876 | 878 | 861 | 876 | 6,900 |
2015/03/27 | 851 | 875 | 851 | 861 | 9,800 |
2015/03/26 | 870 | 874 | 865 | 874 | 1,300 |
2015/03/25 | 866 | 878 | 861 | 870 | 9,500 |
2015/03/24 | 870 | 873 | 868 | 872 | 10,900 |
2015/03/23 | 878 | 885 | 867 | 874 | 18,400 |
2015/03/20 | 885 | 900 | 868 | 878 | 38,200 |
2015/03/19 | 905 | 905 | 890 | 892 | 2,900 |
2015/03/18 | 876 | 900 | 876 | 899 | 26,100 |
2015/03/17 | 900 | 916 | 900 | 906 | 11,800 |
2015/03/16 | 881 | 900 | 881 | 898 | 14,300 |
2015/03/13 | 887 | 893 | 877 | 880 | 5,700 |
2015/03/12 | 898 | 898 | 885 | 887 | 4,500 |
2015/03/11 | 882 | 902 | 882 | 889 | 5,000 |
2015/03/10 | 902 | 914 | 880 | 895 | 10,900 |
2015/03/09 | 911 | 915 | 888 | 902 | 9,900 |
2015/03/06 | 884 | 920 | 884 | 908 | 17,800 |
2015/03/05 | 885 | 900 | 876 | 876 | 8,400 |
2015/03/04 | 912 | 912 | 894 | 900 | 12,200 |
2015/03/03 | 923 | 924 | 912 | 912 | 15,600 |
2015/03/02 | 904 | 921 | 904 | 921 | 10,000 |
2015/02/27 | 910 | 912 | 885 | 904 | 12,200 |
2015/02/26 | 920 | 920 | 894 | 913 | 10,800 |
2015/02/25 | 886 | 920 | 886 | 919 | 18,500 |
2015/02/24 | 851 | 918 | 850 | 901 | 50,600 |
2015/02/23 | 878 | 920 | 873 | 911 | 66,600 |
2015/02/20 | 843 | 848 | 836 | 844 | 5,500 |
2015/02/19 | 847 | 850 | 831 | 835 | 2,900 |
2015/02/18 | 842 | 850 | 840 | 842 | 12,400 |
2015/02/17 | 833 | 850 | 833 | 840 | 14,500 |
2015/02/16 | 811 | 830 | 811 | 828 | 8,300 |
2015/02/13 | 817 | 817 | 792 | 807 | 12,600 |
2015/02/12 | 820 | 834 | 784 | 808 | 17,600 |
2015/02/10 | 795 | 846 | 794 | 825 | 25,600 |
2015/02/09 | 812 | 817 | 771 | 793 | 12,500 |
2015/02/06 | 840 | 840 | 812 | 814 | 20,600 |
2015/02/05 | 860 | 860 | 832 | 840 | 800 |
2015/02/04 | 848 | 849 | 834 | 845 | 3,300 |
2015/02/03 | 841 | 845 | 831 | 844 | 6,700 |
2015/02/02 | 843 | 847 | 841 | 841 | 1,800 |
2015/01/30 | 848 | 848 | 840 | 841 | 4,000 |
2015/01/29 | 839 | 849 | 839 | 844 | 1,500 |
2015/01/28 | 843 | 849 | 843 | 849 | 1,800 |
2015/01/27 | 841 | 853 | 840 | 848 | 12,500 |
2015/01/26 | 840 | 844 | 836 | 841 | 3,900 |
2015/01/23 | 849 | 849 | 832 | 832 | 7,000 |
2015/01/22 | 868 | 868 | 843 | 843 | 5,200 |
2015/01/21 | 866 | 866 | 851 | 856 | 1,100 |
2015/01/20 | 870 | 870 | 860 | 866 | 4,400 |
2015/01/19 | 877 | 877 | 855 | 868 | 3,600 |
2015/01/16 | 861 | 874 | 855 | 865 | 9,400 |
2015/01/15 | 854 | 869 | 854 | 861 | 15,900 |
2015/01/14 | 866 | 871 | 832 | 854 | 13,000 |
2015/01/13 | 881 | 881 | 866 | 866 | 6,300 |
2015/01/09 | 873 | 884 | 860 | 881 | 20,300 |
2015/01/08 | 870 | 881 | 866 | 873 | 13,900 |
2015/01/07 | 860 | 877 | 860 | 868 | 7,600 |
2015/01/06 | 863 | 872 | 859 | 859 | 8,100 |
2015/01/05 | 879 | 879 | 861 | 863 | 6,300 |