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
2017/12/29 2,719 2,725 2,645 2,680 48,800
2017/12/28 2,730 2,730 2,680 2,690 58,000
2017/12/27 2,604 2,744 2,604 2,716 123,700
2017/12/26 2,698 2,698 2,642 2,654 36,600
2017/12/25 2,629 2,728 2,610 2,694 78,200
2017/12/22 2,575 2,643 2,559 2,617 81,400
2017/12/21 2,489 2,609 2,489 2,609 101,200
2017/12/20 2,555 2,555 2,492 2,520 39,100
2017/12/19 2,599 2,599 2,528 2,568 78,700
2017/12/18 2,498 2,582 2,498 2,572 81,800
2017/12/15 2,523 2,528 2,472 2,495 69,000
2017/12/14 2,530 2,568 2,501 2,523 106,800
2017/12/13 2,454 2,558 2,440 2,511 103,200
2017/12/12 2,459 2,482 2,402 2,443 57,500
2017/12/11 2,460 2,470 2,417 2,440 55,000
2017/12/08 2,470 2,491 2,400 2,460 92,800
2017/12/07 2,350 2,463 2,330 2,462 79,100
2017/12/06 2,399 2,435 2,322 2,350 42,700
2017/12/05 2,415 2,421 2,333 2,399 68,100
2017/12/04 2,530 2,544 2,434 2,447 67,400
2017/12/01 2,480 2,538 2,466 2,535 61,500
2017/11/30 2,504 2,515 2,383 2,445 152,000
2017/11/29 2,557 2,580 2,519 2,521 69,800
2017/11/28 2,599 2,607 2,546 2,556 51,800
2017/11/27 2,655 2,700 2,579 2,603 56,400
2017/11/24 2,606 2,710 2,575 2,620 98,000
2017/11/22 2,587 2,639 2,561 2,630 179,900
2017/11/21 2,406 2,649 2,406 2,637 306,700
2017/11/20 2,340 2,455 2,307 2,395 228,400
2017/11/17 2,363 2,380 2,320 2,326 127,100
2017/11/16 2,296 2,345 2,296 2,335 140,000
2017/11/15 2,380 2,445 2,268 2,296 191,500
2017/11/14 2,340 2,460 2,328 2,379 144,000
2017/11/13 2,287 2,460 2,280 2,349 314,200
2017/11/10 1,890 2,287 1,872 2,237 593,900
2017/11/09 1,935 1,979 1,892 1,917 78,100
2017/11/08 1,945 1,945 1,901 1,917 49,000
2017/11/07 1,975 1,977 1,945 1,945 45,400
2017/11/06 2,015 2,015 1,950 1,970 92,800
2017/11/02 2,027 2,033 1,991 2,015 50,700
2017/11/01 2,047 2,047 2,010 2,013 35,400
2017/10/31 2,005 2,074 1,999 2,047 99,700
2017/10/30 2,009 2,038 1,983 1,994 66,800
2017/10/27 2,001 2,001 1,974 1,987 27,000
2017/10/26 1,925 2,019 1,925 2,000 70,000
2017/10/25 1,953 1,966 1,921 1,931 25,900
2017/10/24 1,940 1,969 1,940 1,952 21,000
2017/10/23 1,910 1,945 1,899 1,940 41,200
2017/10/20 1,937 1,946 1,887 1,900 66,400
2017/10/19 1,930 1,971 1,926 1,948 54,600
2017/10/18 1,971 1,974 1,905 1,942 110,100
2017/10/17 1,990 1,998 1,935 1,945 66,500
2017/10/16 1,990 2,007 1,979 1,989 94,400
2017/10/13 2,027 2,038 1,992 1,994 64,700
2017/10/12 2,070 2,072 2,038 2,059 48,600
2017/10/11 2,081 2,090 2,035 2,047 47,200
2017/10/10 2,111 2,158 2,085 2,091 48,700
2017/10/06 2,060 2,116 2,052 2,061 104,400
2017/10/05 2,088 2,112 2,056 2,082 52,200
2017/10/04 2,127 2,167 2,096 2,108 105,100
2017/10/03 2,014 2,114 2,004 2,106 126,900
2017/10/02 2,000 2,031 1,990 2,006 57,400
2017/09/29 2,020 2,031 1,966 1,976 64,000
2017/09/28 2,003 2,050 1,998 2,027 98,500
2017/09/27 1,894 2,006 1,894 2,002 113,200
2017/09/26 1,952 1,952 1,915 1,931 34,200
2017/09/25 1,990 1,990 1,951 1,959 41,500
2017/09/22 1,956 1,989 1,892 1,972 122,200
2017/09/21 1,945 2,002 1,936 1,965 119,300
2017/09/20 1,985 2,007 1,941 1,946 116,800
2017/09/19 2,010 2,040 1,960 1,984 148,200
2017/09/15 1,958 2,008 1,955 1,987 173,600
2017/09/14 1,901 1,983 1,900 1,975 212,600
2017/09/13 1,890 1,890 1,855 1,877 104,500
2017/09/12 1,870 1,883 1,812 1,867 193,200
2017/09/11 1,720 1,814 1,720 1,809 132,200
2017/09/08 1,677 1,730 1,677 1,702 56,200
2017/09/07 1,700 1,702 1,663 1,691 29,700
2017/09/06 1,677 1,700 1,642 1,660 51,900
2017/09/05 1,712 1,716 1,687 1,699 100,300
2017/09/04 1,700 1,723 1,696 1,711 53,000
2017/09/01 1,708 1,718 1,692 1,708 33,300
2017/08/31 1,715 1,720 1,690 1,710 49,900
2017/08/30 1,641 1,710 1,640 1,710 92,600
2017/08/29 1,638 1,648 1,616 1,633 37,500
2017/08/28 1,658 1,682 1,632 1,646 60,300
2017/08/25 1,716 1,739 1,670 1,672 46,800
2017/08/24 1,699 1,715 1,641 1,714 92,200
2017/08/23 1,730 1,774 1,696 1,696 184,900
2017/08/22 1,627 1,733 1,625 1,709 230,100
2017/08/21 1,620 1,654 1,582 1,626 104,900
2017/08/18 1,561 1,600 1,556 1,600 105,400
2017/08/17 1,580 1,614 1,565 1,596 58,900
2017/08/16 1,526 1,587 1,518 1,580 56,600
2017/08/15 1,498 1,531 1,498 1,516 37,000
2017/08/14 1,490 1,506 1,456 1,498 46,600
2017/08/10 1,556 1,563 1,502 1,503 57,200
2017/08/09 1,576 1,582 1,545 1,556 67,500
2017/08/08 1,543 1,597 1,543 1,591 112,600
2017/08/07 1,540 1,589 1,536 1,575 156,400
2017/08/04 1,612 1,625 1,589 1,620 43,800
2017/08/03 1,598 1,620 1,580 1,612 40,600
2017/08/02 1,580 1,610 1,567 1,598 59,200
2017/08/01 1,631 1,640 1,542 1,582 113,900
2017/07/31 1,665 1,673 1,620 1,631 52,200
2017/07/28 1,661 1,671 1,641 1,654 54,900
2017/07/27 1,687 1,716 1,663 1,663 67,600
2017/07/26 1,670 1,718 1,670 1,687 112,200
2017/07/25 1,625 1,683 1,625 1,670 108,600
2017/07/24 1,600 1,650 1,596 1,626 113,300
2017/07/21 1,535 1,622 1,535 1,608 127,100
2017/07/20 1,570 1,573 1,535 1,535 40,000
2017/07/19 1,575 1,577 1,546 1,562 40,600
2017/07/18 1,565 1,605 1,565 1,595 132,900
2017/07/14 1,480 1,581 1,480 1,565 231,000
2017/07/13 1,476 1,485 1,462 1,477 32,900
2017/07/12 1,456 1,475 1,448 1,461 40,100
2017/07/11 1,432 1,485 1,432 1,455 57,700
2017/07/10 1,398 1,452 1,388 1,452 75,800
2017/07/07 1,400 1,407 1,375 1,381 68,600
2017/07/06 1,382 1,411 1,379 1,395 112,900
2017/07/05 1,360 1,397 1,360 1,385 47,800
2017/07/04 1,380 1,380 1,352 1,360 59,200
2017/07/03 1,368 1,384 1,362 1,380 29,100
2017/06/30 1,362 1,377 1,354 1,377 54,600
2017/06/29 1,380 1,393 1,360 1,368 61,200
2017/06/28 1,405 1,418 1,343 1,347 85,600
2017/06/27 1,399 1,432 1,397 1,419 74,300
2017/06/26 1,400 1,433 1,389 1,416 37,000
2017/06/23 1,450 1,457 1,400 1,409 83,100
2017/06/22 1,450 1,474 1,449 1,450 50,500
2017/06/21 1,460 1,470 1,445 1,450 65,600
2017/06/20 1,463 1,479 1,454 1,461 67,900
2017/06/19 1,451 1,470 1,436 1,460 129,700
2017/06/16 1,471 1,488 1,442 1,474 122,100
2017/06/15 1,496 1,505 1,477 1,486 76,100
2017/06/14 1,536 1,542 1,486 1,486 92,900
2017/06/13 1,520 1,560 1,509 1,541 149,800
2017/06/12 1,518 1,526 1,448 1,518 147,500
2017/06/09 1,497 1,510 1,483 1,496 92,700
2017/06/08 1,484 1,531 1,481 1,500 248,100
2017/06/07 1,425 1,471 1,425 1,471 142,900
2017/06/06 1,430 1,447 1,402 1,425 118,900
2017/06/05 1,395 1,441 1,385 1,428 82,400
2017/06/02 1,454 1,454 1,389 1,395 155,500
2017/06/01 1,480 1,480 1,430 1,433 119,800
2017/05/31 1,395 1,484 1,382 1,473 253,100
2017/05/30 1,375 1,394 1,366 1,379 70,900
2017/05/29 1,397 1,402 1,377 1,386 38,100
2017/05/26 1,380 1,405 1,368 1,395 83,500
2017/05/25 1,381 1,398 1,364 1,383 53,500
2017/05/24 1,367 1,395 1,361 1,379 55,100
2017/05/23 1,372 1,373 1,351 1,360 63,800
2017/05/22 1,401 1,407 1,358 1,372 106,500
2017/05/19 1,402 1,417 1,356 1,399 142,000
2017/05/18 1,350 1,380 1,309 1,355 174,400
2017/05/17 1,369 1,417 1,357 1,401 138,500
2017/05/16 1,353 1,377 1,344 1,344 61,100
2017/05/15 1,296 1,355 1,296 1,353 137,800
2017/05/12 1,419 1,420 1,279 1,356 203,300
2017/05/11 1,400 1,458 1,394 1,417 170,500
2017/05/10 1,400 1,419 1,393 1,399 75,300
2017/05/09 1,385 1,393 1,373 1,388 94,100
2017/05/08 1,415 1,416 1,386 1,388 85,100
2017/05/02 1,380 1,398 1,360 1,385 94,900
2017/05/01 1,401 1,404 1,345 1,375 286,300
2017/04/28 1,330 1,331 1,309 1,324 34,900
2017/04/27 1,295 1,335 1,279 1,318 40,600
2017/04/26 1,300 1,306 1,284 1,298 44,000
2017/04/25 1,240 1,275 1,239 1,270 22,500
2017/04/24 1,235 1,250 1,228 1,240 25,500
2017/04/21 1,225 1,234 1,219 1,220 26,800
2017/04/20 1,215 1,225 1,207 1,218 28,900
2017/04/19 1,224 1,231 1,211 1,220 47,400
2017/04/18 1,212 1,247 1,205 1,230 46,000
2017/04/17 1,192 1,193 1,171 1,182 23,200
2017/04/14 1,167 1,245 1,167 1,192 49,400
2017/04/13 1,150 1,197 1,126 1,197 53,400
2017/04/12 1,182 1,187 1,152 1,158 55,700
2017/04/11 1,225 1,225 1,205 1,205 56,600
2017/04/10 1,220 1,233 1,220 1,226 11,400
2017/04/07 1,212 1,238 1,202 1,235 58,500
2017/04/06 1,252 1,252 1,192 1,207 84,600
2017/04/05 1,260 1,273 1,250 1,270 37,100
2017/04/04 1,312 1,312 1,212 1,249 68,700
2017/04/03 1,361 1,362 1,311 1,312 55,000
2017/03/31 1,403 1,410 1,311 1,360 113,000
2017/03/30 1,370 1,412 1,370 1,403 140,700
2017/03/29 1,315 1,370 1,315 1,362 103,900
2017/03/28 1,296 1,315 1,291 1,308 48,800
2017/03/27 1,300 1,300 1,252 1,290 99,000
2017/03/24 1,250 1,309 1,247 1,298 85,900
2017/03/23 1,270 1,270 1,240 1,248 62,500
2017/03/22 1,251 1,266 1,238 1,264 58,900
2017/03/21 1,277 1,277 1,254 1,261 41,100
2017/03/17 1,280 1,285 1,260 1,270 32,200
2017/03/16 1,257 1,287 1,257 1,282 32,900
2017/03/15 1,300 1,300 1,260 1,266 60,200
2017/03/14 1,271 1,307 1,251 1,300 116,100
2017/03/13 1,340 1,341 1,256 1,271 225,700
2017/03/10 1,336 1,342 1,330 1,340 75,500
2017/03/09 1,320 1,335 1,320 1,330 105,500
2017/03/08 1,320 1,320 1,300 1,310 84,600
2017/03/07 1,358 1,359 1,315 1,324 76,500
2017/03/06 1,400 1,400 1,340 1,351 104,100
2017/03/03 1,386 1,399 1,386 1,397 80,100
2017/03/02 1,400 1,405 1,385 1,385 82,900
2017/03/01 1,400 1,409 1,371 1,390 102,300
2017/02/28 1,375 1,394 1,375 1,387 73,200
2017/02/27 1,387 1,392 1,367 1,378 64,000
2017/02/24 1,431 1,438 1,407 1,409 63,200
2017/02/23 1,450 1,451 1,407 1,427 104,600
2017/02/22 1,459 1,498 1,450 1,450 58,400
2017/02/21 1,494 1,494 1,444 1,457 60,900
2017/02/20 1,500 1,508 1,471 1,498 60,500
2017/02/17 1,475 1,509 1,436 1,508 70,800
2017/02/16 1,511 1,536 1,501 1,512 40,700
2017/02/15 1,560 1,580 1,521 1,521 42,600
2017/02/14 1,554 1,570 1,536 1,554 85,900
2017/02/13 1,532 1,570 1,521 1,554 110,000
2017/02/10 1,568 1,574 1,518 1,532 169,800
2017/02/09 1,551 1,620 1,541 1,579 250,600
2017/02/08 1,465 1,510 1,465 1,481 49,600
2017/02/07 1,493 1,493 1,449 1,463 49,700
2017/02/06 1,550 1,557 1,490 1,501 63,200
2017/02/03 1,540 1,578 1,533 1,552 57,400
2017/02/02 1,602 1,615 1,542 1,556 164,700
2017/02/01 1,490 1,684 1,490 1,654 302,800
2017/01/31 1,496 1,512 1,490 1,490 72,700
2017/01/30 1,526 1,530 1,497 1,504 100,500
2017/01/27 1,496 1,540 1,474 1,532 221,100
2017/01/26 1,450 1,511 1,450 1,500 207,900
2017/01/25 1,380 1,445 1,370 1,432 140,900
2017/01/24 1,334 1,370 1,330 1,360 123,000
2017/01/23 1,298 1,354 1,298 1,337 109,400
2017/01/20 1,298 1,309 1,289 1,299 55,300
2017/01/19 1,296 1,318 1,283 1,288 87,800
2017/01/18 1,291 1,307 1,270 1,300 44,400
2017/01/17 1,290 1,329 1,281 1,315 185,300
2017/01/16 1,266 1,297 1,255 1,290 184,100
2017/01/13 1,170 1,256 1,170 1,241 140,000
2017/01/12 1,160 1,185 1,158 1,170 67,900
2017/01/11 1,160 1,168 1,159 1,160 47,300
2017/01/10 1,160 1,168 1,159 1,160 27,100
2017/01/06 1,155 1,170 1,130 1,169 39,000
2017/01/05 1,171 1,185 1,145 1,150 50,200
2017/01/04 1,169 1,185 1,160 1,176 50,300

このページの先頭へ