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 |
---|---|---|---|---|---|
2016/12/30 | 1,159 | 1,178 | 1,157 | 1,161 | 42,900 |
2016/12/29 | 1,159 | 1,169 | 1,148 | 1,164 | 27,100 |
2016/12/28 | 1,150 | 1,170 | 1,142 | 1,159 | 39,900 |
2016/12/27 | 1,136 | 1,152 | 1,115 | 1,141 | 29,800 |
2016/12/26 | 1,167 | 1,167 | 1,144 | 1,145 | 19,300 |
2016/12/22 | 1,145 | 1,160 | 1,144 | 1,152 | 18,400 |
2016/12/21 | 1,160 | 1,165 | 1,148 | 1,150 | 9,200 |
2016/12/20 | 1,160 | 1,166 | 1,155 | 1,155 | 25,100 |
2016/12/19 | 1,168 | 1,170 | 1,146 | 1,162 | 31,700 |
2016/12/16 | 1,181 | 1,185 | 1,165 | 1,181 | 23,300 |
2016/12/15 | 1,186 | 1,194 | 1,162 | 1,173 | 34,600 |
2016/12/14 | 1,172 | 1,195 | 1,167 | 1,186 | 17,400 |
2016/12/13 | 1,157 | 1,175 | 1,157 | 1,163 | 19,900 |
2016/12/12 | 1,150 | 1,166 | 1,143 | 1,153 | 24,000 |
2016/12/09 | 1,180 | 1,180 | 1,134 | 1,143 | 19,600 |
2016/12/08 | 1,180 | 1,190 | 1,161 | 1,182 | 23,500 |
2016/12/07 | 1,177 | 1,180 | 1,150 | 1,180 | 12,300 |
2016/12/06 | 1,165 | 1,182 | 1,161 | 1,177 | 27,500 |
2016/12/05 | 1,199 | 1,199 | 1,140 | 1,161 | 32,400 |
2016/12/02 | 1,188 | 1,195 | 1,178 | 1,195 | 15,400 |
2016/12/01 | 1,197 | 1,203 | 1,177 | 1,188 | 30,700 |
2016/11/30 | 1,178 | 1,218 | 1,177 | 1,205 | 87,600 |
2016/11/29 | 1,170 | 1,208 | 1,149 | 1,171 | 66,600 |
2016/11/28 | 1,146 | 1,170 | 1,137 | 1,169 | 25,600 |
2016/11/25 | 1,150 | 1,164 | 1,141 | 1,146 | 29,700 |
2016/11/24 | 1,160 | 1,160 | 1,111 | 1,139 | 36,100 |
2016/11/22 | 1,170 | 1,170 | 1,146 | 1,157 | 20,300 |
2016/11/21 | 1,155 | 1,188 | 1,155 | 1,168 | 32,900 |
2016/11/18 | 1,194 | 1,200 | 1,151 | 1,155 | 76,400 |
2016/11/17 | 1,141 | 1,219 | 1,141 | 1,203 | 89,400 |
2016/11/16 | 1,110 | 1,148 | 1,080 | 1,140 | 75,800 |
2016/11/15 | 1,103 | 1,110 | 1,060 | 1,102 | 55,100 |
2016/11/14 | 1,090 | 1,115 | 1,058 | 1,108 | 53,800 |
2016/11/11 | 1,070 | 1,083 | 1,042 | 1,072 | 25,700 |
2016/11/10 | 1,085 | 1,094 | 1,055 | 1,063 | 30,100 |
2016/11/09 | 1,090 | 1,093 | 1,001 | 1,021 | 62,200 |
2016/11/08 | 1,073 | 1,104 | 1,073 | 1,087 | 118,300 |
2016/11/07 | 1,070 | 1,095 | 1,043 | 1,095 | 221,000 |
2016/11/04 | 934 | 945 | 920 | 945 | 6,200 |
2016/11/02 | 954 | 957 | 941 | 949 | 9,100 |
2016/11/01 | 962 | 962 | 954 | 957 | 9,200 |
2016/10/31 | 965 | 965 | 957 | 964 | 4,000 |
2016/10/28 | 970 | 970 | 960 | 961 | 5,300 |
2016/10/27 | 966 | 970 | 954 | 960 | 14,100 |
2016/10/26 | 963 | 963 | 956 | 960 | 6,700 |
2016/10/25 | 965 | 970 | 951 | 969 | 19,800 |
2016/10/24 | 930 | 954 | 930 | 949 | 16,100 |
2016/10/21 | 918 | 923 | 904 | 923 | 13,200 |
2016/10/20 | 896 | 915 | 896 | 906 | 9,800 |
2016/10/19 | 900 | 904 | 879 | 901 | 44,800 |
2016/10/18 | 905 | 909 | 900 | 900 | 7,800 |
2016/10/17 | 919 | 919 | 909 | 909 | 9,300 |
2016/10/14 | 917 | 927 | 910 | 919 | 15,200 |
2016/10/13 | 923 | 923 | 914 | 917 | 7,700 |
2016/10/12 | 928 | 932 | 921 | 923 | 7,100 |
2016/10/11 | 939 | 949 | 937 | 938 | 13,800 |
2016/10/07 | 948 | 950 | 940 | 950 | 7,000 |
2016/10/06 | 933 | 948 | 932 | 946 | 12,000 |
2016/10/05 | 914 | 937 | 914 | 930 | 11,800 |
2016/10/04 | 926 | 932 | 923 | 924 | 7,500 |
2016/10/03 | 939 | 940 | 921 | 934 | 10,400 |
2016/09/30 | 938 | 947 | 938 | 940 | 4,400 |
2016/09/29 | 934 | 957 | 923 | 949 | 17,600 |
2016/09/28 | 936 | 957 | 929 | 933 | 5,800 |
2016/09/27 | 919 | 953 | 919 | 944 | 16,300 |
2016/09/26 | 924 | 930 | 921 | 929 | 14,000 |
2016/09/23 | 929 | 943 | 924 | 929 | 6,700 |
2016/09/21 | 939 | 944 | 931 | 939 | 7,800 |
2016/09/20 | 945 | 949 | 940 | 949 | 3,900 |
2016/09/16 | 957 | 959 | 947 | 950 | 3,700 |
2016/09/15 | 963 | 964 | 945 | 957 | 8,200 |
2016/09/14 | 960 | 968 | 958 | 963 | 2,600 |
2016/09/13 | 970 | 970 | 958 | 968 | 4,300 |
2016/09/12 | 967 | 969 | 951 | 951 | 3,700 |
2016/09/09 | 950 | 960 | 948 | 958 | 5,700 |
2016/09/08 | 965 | 971 | 949 | 951 | 10,100 |
2016/09/07 | 951 | 973 | 951 | 971 | 13,800 |
2016/09/06 | 964 | 966 | 939 | 950 | 13,500 |
2016/09/05 | 960 | 989 | 960 | 965 | 9,700 |
2016/09/02 | 990 | 1,010 | 951 | 960 | 20,500 |
2016/09/01 | 987 | 1,005 | 987 | 997 | 6,900 |
2016/08/31 | 998 | 1,018 | 976 | 1,006 | 30,900 |
2016/08/30 | 965 | 992 | 940 | 985 | 13,700 |
2016/08/29 | 963 | 977 | 950 | 966 | 20,100 |
2016/08/26 | 957 | 973 | 944 | 958 | 7,700 |
2016/08/25 | 948 | 962 | 938 | 959 | 12,400 |
2016/08/24 | 966 | 966 | 934 | 949 | 15,800 |
2016/08/23 | 970 | 972 | 957 | 968 | 17,000 |
2016/08/22 | 974 | 974 | 960 | 970 | 13,400 |
2016/08/19 | 963 | 1,013 | 963 | 983 | 13,200 |
2016/08/18 | 971 | 993 | 959 | 970 | 50,600 |
2016/08/17 | 996 | 1,004 | 976 | 980 | 18,900 |
2016/08/16 | 1,050 | 1,050 | 1,001 | 1,001 | 12,100 |
2016/08/15 | 1,057 | 1,057 | 1,037 | 1,046 | 21,600 |
2016/08/12 | 1,051 | 1,061 | 1,026 | 1,057 | 19,300 |
2016/08/10 | 1,071 | 1,094 | 1,041 | 1,050 | 25,200 |
2016/08/09 | 1,079 | 1,117 | 1,060 | 1,094 | 83,600 |
2016/08/08 | 1,010 | 1,110 | 943 | 1,109 | 150,900 |
2016/08/05 | 1,040 | 1,100 | 1,040 | 1,070 | 35,500 |
2016/08/04 | 1,070 | 1,083 | 1,039 | 1,070 | 38,200 |
2016/08/03 | 1,063 | 1,091 | 1,050 | 1,060 | 32,100 |
2016/08/02 | 1,100 | 1,100 | 1,073 | 1,074 | 21,500 |
2016/08/01 | 1,049 | 1,108 | 1,049 | 1,105 | 34,400 |
2016/07/29 | 1,041 | 1,080 | 1,026 | 1,079 | 48,000 |
2016/07/28 | 1,020 | 1,039 | 1,000 | 1,028 | 39,700 |
2016/07/27 | 1,024 | 1,036 | 990 | 1,021 | 45,300 |
2016/07/26 | 1,037 | 1,057 | 1,020 | 1,027 | 18,000 |
2016/07/25 | 1,081 | 1,086 | 1,022 | 1,037 | 38,500 |
2016/07/22 | 1,060 | 1,094 | 1,042 | 1,052 | 51,300 |
2016/07/21 | 1,069 | 1,070 | 1,042 | 1,049 | 60,400 |
2016/07/20 | 1,013 | 1,070 | 1,010 | 1,068 | 114,300 |
2016/07/19 | 978 | 1,002 | 976 | 998 | 25,800 |
2016/07/15 | 1,010 | 1,020 | 966 | 978 | 71,300 |
2016/07/14 | 1,018 | 1,025 | 984 | 1,002 | 54,400 |
2016/07/13 | 984 | 1,012 | 963 | 1,010 | 44,500 |
2016/07/12 | 1,000 | 1,010 | 968 | 972 | 44,300 |
2016/07/11 | 946 | 1,041 | 935 | 973 | 87,100 |
2016/07/08 | 899 | 938 | 895 | 917 | 42,900 |
2016/07/07 | 852 | 957 | 852 | 899 | 77,000 |
2016/07/06 | 847 | 860 | 840 | 850 | 12,400 |
2016/07/05 | 846 | 853 | 832 | 850 | 16,000 |
2016/07/04 | 859 | 878 | 858 | 860 | 20,500 |
2016/07/01 | 845 | 859 | 839 | 853 | 5,600 |
2016/06/30 | 836 | 844 | 836 | 844 | 8,400 |
2016/06/29 | 834 | 850 | 826 | 836 | 28,700 |
2016/06/28 | 820 | 835 | 801 | 817 | 13,800 |
2016/06/27 | 778 | 825 | 778 | 815 | 21,000 |
2016/06/24 | 820 | 824 | 757 | 778 | 40,800 |
2016/06/23 | 801 | 811 | 792 | 811 | 18,500 |
2016/06/22 | 820 | 825 | 800 | 800 | 43,800 |
2016/06/21 | 823 | 839 | 818 | 820 | 52,900 |
2016/06/20 | 820 | 835 | 820 | 823 | 18,500 |
2016/06/17 | 822 | 842 | 819 | 820 | 49,500 |
2016/06/16 | 842 | 857 | 813 | 813 | 49,400 |
2016/06/15 | 810 | 841 | 810 | 841 | 10,300 |
2016/06/14 | 790 | 818 | 790 | 810 | 28,700 |
2016/06/13 | 841 | 853 | 799 | 804 | 68,100 |
2016/06/10 | 855 | 890 | 855 | 873 | 24,700 |
2016/06/09 | 869 | 869 | 852 | 860 | 14,900 |
2016/06/08 | 853 | 874 | 847 | 864 | 24,200 |
2016/06/07 | 857 | 860 | 838 | 846 | 21,300 |
2016/06/06 | 835 | 846 | 830 | 842 | 16,500 |
2016/06/03 | 850 | 868 | 838 | 838 | 41,200 |
2016/06/02 | 843 | 846 | 822 | 845 | 27,200 |
2016/06/01 | 822 | 858 | 820 | 836 | 48,500 |
2016/05/31 | 821 | 830 | 795 | 821 | 47,000 |
2016/05/30 | 789 | 805 | 789 | 791 | 6,000 |
2016/05/27 | 798 | 811 | 792 | 794 | 24,300 |
2016/05/26 | 802 | 810 | 791 | 793 | 9,000 |
2016/05/25 | 800 | 810 | 797 | 804 | 6,600 |
2016/05/24 | 821 | 821 | 776 | 815 | 2,200 |
2016/05/23 | 827 | 827 | 807 | 821 | 5,300 |
2016/05/20 | 820 | 827 | 812 | 825 | 9,300 |
2016/05/19 | 787 | 815 | 787 | 815 | 9,600 |
2016/05/18 | 804 | 806 | 786 | 789 | 18,300 |
2016/05/17 | 801 | 812 | 797 | 800 | 22,700 |
2016/05/16 | 830 | 831 | 790 | 806 | 32,600 |
2016/05/13 | 781 | 834 | 781 | 830 | 47,900 |
2016/05/12 | 788 | 796 | 781 | 783 | 16,600 |
2016/05/11 | 801 | 812 | 785 | 802 | 48,800 |
2016/05/10 | 801 | 809 | 765 | 771 | 60,500 |
2016/05/09 | 794 | 809 | 793 | 800 | 13,300 |
2016/05/06 | 798 | 816 | 778 | 793 | 77,600 |
2016/05/02 | 779 | 788 | 760 | 785 | 51,500 |
2016/04/28 | 751 | 757 | 744 | 750 | 7,100 |
2016/04/27 | 746 | 758 | 741 | 758 | 2,400 |
2016/04/26 | 762 | 770 | 741 | 748 | 5,500 |
2016/04/25 | 764 | 764 | 751 | 754 | 5,000 |
2016/04/22 | 754 | 756 | 750 | 753 | 4,300 |
2016/04/21 | 756 | 757 | 752 | 754 | 16,400 |
2016/04/20 | 764 | 765 | 750 | 756 | 7,300 |
2016/04/19 | 758 | 763 | 758 | 763 | 200 |
2016/04/18 | 759 | 759 | 741 | 758 | 8,300 |
2016/04/15 | 765 | 767 | 755 | 755 | 6,600 |
2016/04/14 | 763 | 765 | 740 | 765 | 6,100 |
2016/04/13 | 746 | 746 | 740 | 743 | 5,400 |
2016/04/12 | 741 | 749 | 741 | 749 | 4,400 |
2016/04/11 | 755 | 756 | 750 | 756 | 6,800 |
2016/04/08 | 731 | 749 | 728 | 749 | 1,400 |
2016/04/07 | 726 | 736 | 711 | 734 | 2,400 |
2016/04/06 | 726 | 726 | 715 | 722 | 5,600 |
2016/04/05 | 740 | 740 | 728 | 734 | 5,800 |
2016/04/04 | 743 | 743 | 730 | 743 | 5,300 |
2016/04/01 | 763 | 763 | 736 | 743 | 14,200 |
2016/03/31 | 737 | 760 | 737 | 760 | 13,200 |
2016/03/30 | 751 | 755 | 730 | 742 | 7,000 |
2016/03/29 | 742 | 753 | 725 | 750 | 7,600 |
2016/03/28 | 758 | 764 | 746 | 758 | 15,400 |
2016/03/25 | 723 | 747 | 723 | 747 | 19,900 |
2016/03/24 | 725 | 729 | 725 | 725 | 11,300 |
2016/03/23 | 726 | 726 | 718 | 720 | 23,600 |
2016/03/22 | 728 | 728 | 715 | 720 | 20,200 |
2016/03/18 | 723 | 723 | 713 | 723 | 7,600 |
2016/03/17 | 730 | 735 | 717 | 717 | 27,200 |
2016/03/16 | 738 | 740 | 729 | 734 | 14,900 |
2016/03/15 | 740 | 748 | 737 | 740 | 15,800 |
2016/03/14 | 747 | 747 | 739 | 740 | 13,400 |
2016/03/11 | 751 | 754 | 742 | 747 | 8,700 |
2016/03/10 | 737 | 757 | 737 | 750 | 14,800 |
2016/03/09 | 730 | 744 | 727 | 738 | 7,800 |
2016/03/08 | 767 | 767 | 720 | 730 | 50,700 |
2016/03/07 | 780 | 780 | 761 | 762 | 25,000 |
2016/03/04 | 787 | 787 | 770 | 772 | 15,400 |
2016/03/03 | 785 | 785 | 771 | 780 | 15,700 |
2016/03/02 | 810 | 810 | 788 | 788 | 6,500 |
2016/03/01 | 795 | 795 | 780 | 780 | 2,500 |
2016/02/29 | 796 | 810 | 780 | 780 | 3,000 |
2016/02/26 | 790 | 809 | 790 | 795 | 4,600 |
2016/02/25 | 802 | 807 | 771 | 785 | 7,900 |
2016/02/24 | 800 | 818 | 793 | 808 | 5,400 |
2016/02/23 | 818 | 820 | 793 | 810 | 20,600 |
2016/02/22 | 784 | 784 | 763 | 767 | 2,700 |
2016/02/19 | 789 | 799 | 760 | 780 | 4,500 |
2016/02/18 | 790 | 800 | 789 | 789 | 1,600 |
2016/02/17 | 780 | 794 | 779 | 789 | 4,800 |
2016/02/16 | 768 | 779 | 765 | 779 | 1,300 |
2016/02/15 | 735 | 769 | 735 | 760 | 4,300 |
2016/02/12 | 790 | 790 | 682 | 720 | 26,500 |
2016/02/10 | 782 | 811 | 782 | 799 | 8,300 |
2016/02/09 | 800 | 805 | 793 | 795 | 15,200 |
2016/02/08 | 782 | 815 | 782 | 815 | 8,900 |
2016/02/05 | 822 | 822 | 809 | 812 | 6,900 |
2016/02/04 | 828 | 832 | 811 | 825 | 2,700 |
2016/02/03 | 822 | 822 | 813 | 816 | 4,500 |
2016/02/02 | 835 | 835 | 814 | 822 | 4,200 |
2016/02/01 | 820 | 824 | 811 | 823 | 4,300 |
2016/01/29 | 828 | 828 | 812 | 820 | 1,700 |
2016/01/28 | 821 | 828 | 821 | 828 | 300 |
2016/01/27 | 830 | 840 | 819 | 821 | 7,400 |
2016/01/26 | 812 | 833 | 812 | 830 | 5,500 |
2016/01/25 | 823 | 849 | 809 | 837 | 18,000 |
2016/01/22 | 805 | 810 | 797 | 808 | 3,900 |
2016/01/21 | 802 | 809 | 801 | 808 | 12,000 |
2016/01/20 | 817 | 820 | 803 | 808 | 10,200 |
2016/01/19 | 817 | 838 | 812 | 817 | 9,700 |
2016/01/18 | 820 | 820 | 802 | 817 | 13,800 |
2016/01/15 | 820 | 824 | 817 | 820 | 23,400 |
2016/01/14 | 815 | 820 | 804 | 816 | 7,900 |
2016/01/13 | 818 | 820 | 813 | 818 | 29,700 |
2016/01/12 | 818 | 820 | 808 | 818 | 20,400 |
2016/01/08 | 814 | 814 | 802 | 810 | 8,400 |
2016/01/07 | 815 | 815 | 793 | 813 | 58,000 |
2016/01/06 | 822 | 822 | 812 | 815 | 7,000 |
2016/01/05 | 833 | 834 | 814 | 814 | 8,600 |
2016/01/04 | 845 | 845 | 817 | 820 | 20,200 |