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
2018/12/28 1,312 1,354 1,300 1,335 45,800
2018/12/27 1,334 1,355 1,313 1,342 50,300
2018/12/26 1,240 1,300 1,228 1,274 76,900
2018/12/25 1,228 1,264 1,207 1,210 109,100
2018/12/21 1,373 1,385 1,299 1,345 114,700
2018/12/20 1,444 1,464 1,366 1,376 75,600
2018/12/19 1,450 1,498 1,429 1,474 46,700
2018/12/18 1,504 1,513 1,442 1,442 67,700
2018/12/17 1,488 1,541 1,488 1,504 41,500
2018/12/14 1,546 1,547 1,481 1,487 42,200
2018/12/13 1,489 1,580 1,487 1,556 67,500
2018/12/12 1,470 1,486 1,425 1,465 107,400
2018/12/11 1,495 1,520 1,468 1,476 106,900
2018/12/10 1,583 1,584 1,466 1,484 101,900
2018/12/07 1,626 1,630 1,537 1,602 106,600
2018/12/06 1,620 1,635 1,585 1,629 88,300
2018/12/05 1,682 1,692 1,612 1,616 148,800
2018/12/04 1,739 1,793 1,707 1,716 43,200
2018/12/03 1,723 1,759 1,685 1,739 109,200
2018/11/30 1,754 1,764 1,689 1,702 100,100
2018/11/29 1,784 1,794 1,750 1,757 27,800
2018/11/28 1,750 1,795 1,750 1,774 17,300
2018/11/27 1,726 1,762 1,711 1,752 31,700
2018/11/26 1,758 1,758 1,693 1,716 25,600
2018/11/22 1,725 1,764 1,696 1,725 21,100
2018/11/21 1,669 1,730 1,660 1,725 22,900
2018/11/20 1,719 1,733 1,691 1,696 27,000
2018/11/19 1,657 1,769 1,657 1,755 64,900
2018/11/16 1,724 1,762 1,661 1,666 66,400
2018/11/15 1,744 1,774 1,707 1,720 71,900
2018/11/14 1,780 1,804 1,742 1,744 27,900
2018/11/13 1,775 1,802 1,727 1,757 148,700
2018/11/12 1,775 1,911 1,772 1,813 170,400
2018/11/09 1,880 1,883 1,805 1,830 136,100
2018/11/08 1,817 1,877 1,815 1,840 81,300
2018/11/07 1,832 1,857 1,785 1,797 114,300
2018/11/06 1,850 1,885 1,811 1,840 81,700
2018/11/05 1,785 1,812 1,742 1,782 68,200
2018/11/02 1,796 1,830 1,736 1,810 151,300
2018/11/01 1,821 1,838 1,767 1,787 74,800
2018/10/31 1,770 1,829 1,765 1,821 74,600
2018/10/30 1,648 1,734 1,648 1,715 55,600
2018/10/29 1,676 1,712 1,647 1,663 41,800
2018/10/26 1,740 1,749 1,642 1,685 87,800
2018/10/25 1,800 1,848 1,700 1,700 102,700
2018/10/24 1,927 1,927 1,862 1,864 39,400
2018/10/23 1,971 1,971 1,898 1,900 28,100
2018/10/22 1,932 1,981 1,919 1,971 20,000
2018/10/19 1,915 1,970 1,906 1,950 20,600
2018/10/18 2,000 2,017 1,956 1,969 25,700
2018/10/17 1,968 2,029 1,962 2,005 41,800
2018/10/16 1,922 1,930 1,877 1,917 27,300
2018/10/15 1,919 1,977 1,917 1,917 41,500
2018/10/12 1,813 1,934 1,800 1,917 56,400
2018/10/11 1,800 1,834 1,775 1,814 99,900
2018/10/10 1,930 1,938 1,865 1,904 107,200
2018/10/09 2,041 2,045 1,899 1,902 166,300
2018/10/05 2,069 2,092 2,042 2,073 41,000
2018/10/04 2,091 2,116 2,055 2,084 27,800
2018/10/03 2,109 2,111 2,075 2,091 51,900
2018/10/02 2,142 2,165 2,113 2,121 69,300
2018/10/01 2,080 2,127 2,052 2,118 97,900
2018/09/28 2,065 2,097 2,046 2,060 82,600
2018/09/27 2,089 2,123 2,048 2,065 79,600
2018/09/26 2,125 2,127 2,072 2,089 146,500
2018/09/25 2,123 2,139 2,077 2,113 75,100
2018/09/21 2,113 2,124 2,045 2,124 138,300
2018/09/20 2,100 2,135 2,042 2,090 91,600
2018/09/19 2,085 2,200 2,061 2,122 96,200
2018/09/18 2,079 2,084 2,007 2,035 95,800
2018/09/14 2,030 2,090 1,992 2,078 140,900
2018/09/13 2,005 2,063 2,005 2,024 41,800
2018/09/12 2,106 2,110 2,010 2,041 53,700
2018/09/11 2,095 2,113 2,068 2,106 55,300
2018/09/10 2,107 2,162 2,084 2,095 41,700
2018/09/07 2,101 2,103 2,037 2,078 62,700
2018/09/06 2,200 2,200 2,115 2,127 94,700
2018/09/05 2,282 2,290 2,203 2,209 65,300
2018/09/04 2,222 2,300 2,202 2,282 60,100
2018/09/03 2,295 2,295 2,200 2,244 104,600
2018/08/31 2,310 2,310 2,238 2,280 131,100
2018/08/30 2,431 2,431 2,306 2,342 90,000
2018/08/29 2,320 2,389 2,228 2,381 180,800
2018/08/28 2,339 2,423 2,306 2,340 118,700
2018/08/27 2,325 2,348 2,280 2,296 77,500
2018/08/24 2,280 2,297 2,227 2,294 73,500
2018/08/23 2,264 2,325 2,250 2,280 52,600
2018/08/22 2,221 2,289 2,207 2,283 46,300
2018/08/21 2,219 2,274 2,210 2,237 26,600
2018/08/20 2,265 2,276 2,221 2,225 19,900
2018/08/17 2,288 2,308 2,239 2,252 52,000
2018/08/16 2,334 2,334 2,226 2,243 100,900
2018/08/15 2,427 2,427 2,357 2,373 37,300
2018/08/14 2,344 2,474 2,344 2,427 60,000
2018/08/13 2,460 2,488 2,253 2,333 133,600
2018/08/10 2,560 2,566 2,483 2,503 40,800
2018/08/09 2,481 2,591 2,467 2,570 123,800
2018/08/08 2,531 2,581 2,451 2,490 295,900
2018/08/07 2,849 2,950 2,805 2,931 221,100
2018/08/06 2,763 2,845 2,761 2,799 70,200
2018/08/03 2,759 2,785 2,737 2,747 26,400
2018/08/02 2,763 2,820 2,749 2,759 26,100
2018/08/01 2,801 2,817 2,728 2,762 32,100
2018/07/31 2,837 2,838 2,749 2,795 38,300
2018/07/30 2,876 2,876 2,805 2,823 37,600
2018/07/27 2,893 2,894 2,833 2,846 42,000
2018/07/26 2,932 2,959 2,865 2,893 51,700
2018/07/25 2,925 2,990 2,893 2,932 104,300
2018/07/24 2,957 2,976 2,887 2,911 83,200
2018/07/23 2,852 2,970 2,832 2,907 62,500
2018/07/20 2,903 2,949 2,816 2,860 94,900
2018/07/19 2,850 2,980 2,845 2,944 77,600
2018/07/18 2,850 2,957 2,838 2,862 53,400
2018/07/17 2,893 2,949 2,736 2,800 116,100
2018/07/13 2,907 2,980 2,883 2,893 43,600
2018/07/12 2,881 2,926 2,835 2,891 35,800
2018/07/11 2,863 2,899 2,789 2,850 44,400
2018/07/10 2,904 2,967 2,846 2,893 80,300
2018/07/09 2,752 2,938 2,752 2,904 158,400
2018/07/06 2,645 2,770 2,641 2,723 60,000
2018/07/05 2,683 2,768 2,595 2,615 86,200
2018/07/04 2,728 2,797 2,658 2,706 59,600
2018/07/03 2,674 2,822 2,657 2,728 77,700
2018/07/02 2,683 2,731 2,624 2,673 82,000
2018/06/29 2,660 2,691 2,577 2,656 61,300
2018/06/28 2,744 2,762 2,630 2,647 77,900
2018/06/27 2,900 2,900 2,718 2,765 74,200
2018/06/26 2,942 2,971 2,860 2,880 81,500
2018/06/25 3,035 3,115 2,969 3,000 115,400
2018/06/22 3,000 3,270 2,953 3,025 385,300
2018/06/21 2,629 3,080 2,610 3,030 484,900
2018/06/20 2,502 2,584 2,470 2,579 80,100
2018/06/19 2,428 2,528 2,428 2,502 83,700
2018/06/18 2,536 2,536 2,396 2,431 60,200
2018/06/15 2,650 2,650 2,540 2,540 51,700
2018/06/14 2,660 2,717 2,582 2,610 73,100
2018/06/13 2,651 2,655 2,613 2,621 18,100
2018/06/12 2,675 2,686 2,621 2,651 31,900
2018/06/11 2,646 2,664 2,600 2,647 33,900
2018/06/08 2,663 2,683 2,611 2,633 18,000
2018/06/07 2,653 2,710 2,631 2,676 32,400
2018/06/06 2,641 2,669 2,605 2,615 18,700
2018/06/05 2,773 2,782 2,633 2,658 39,900
2018/06/04 2,705 2,742 2,695 2,737 18,800
2018/06/01 2,757 2,783 2,676 2,695 43,700
2018/05/31 2,767 2,783 2,735 2,758 28,300
2018/05/30 2,714 2,792 2,650 2,726 64,400
2018/05/29 2,854 2,861 2,725 2,774 115,900
2018/05/28 2,891 2,935 2,869 2,896 58,600
2018/05/25 3,035 3,130 2,878 2,907 133,300
2018/05/24 3,160 3,240 3,045 3,065 87,000
2018/05/23 3,070 3,225 3,055 3,135 136,100
2018/05/22 3,070 3,145 3,015 3,030 39,500
2018/05/21 3,095 3,170 3,055 3,065 35,500
2018/05/18 3,135 3,150 3,010 3,100 97,400
2018/05/17 3,095 3,270 3,025 3,200 175,000
2018/05/16 2,985 3,030 2,942 2,994 124,300
2018/05/15 3,045 3,080 2,961 3,055 174,300
2018/05/14 2,736 3,145 2,710 3,085 643,800
2018/05/11 2,241 2,737 2,234 2,737 421,600
2018/05/10 2,352 2,353 2,191 2,237 97,800
2018/05/09 2,404 2,450 2,328 2,352 49,900
2018/05/08 2,352 2,404 2,340 2,400 33,900
2018/05/07 2,335 2,374 2,317 2,353 30,000
2018/05/02 2,326 2,342 2,306 2,329 37,200
2018/05/01 2,318 2,375 2,306 2,338 66,100
2018/04/27 2,369 2,387 2,291 2,326 34,300
2018/04/26 2,398 2,422 2,342 2,358 63,500
2018/04/25 2,382 2,391 2,350 2,386 22,700
2018/04/24 2,374 2,436 2,354 2,397 35,600
2018/04/23 2,390 2,405 2,344 2,374 37,000
2018/04/20 2,327 2,419 2,302 2,386 56,200
2018/04/19 2,304 2,385 2,280 2,352 92,400
2018/04/18 2,194 2,329 2,184 2,300 81,000
2018/04/17 2,180 2,239 2,170 2,197 36,100
2018/04/16 2,240 2,253 2,191 2,200 25,500
2018/04/13 2,300 2,317 2,208 2,240 53,500
2018/04/12 2,252 2,271 2,166 2,200 31,500
2018/04/11 2,244 2,284 2,221 2,271 56,700
2018/04/10 2,180 2,254 2,109 2,244 100,300
2018/04/09 2,220 2,220 2,138 2,190 130,700
2018/04/06 2,395 2,400 2,240 2,246 101,100
2018/04/05 2,460 2,464 2,366 2,388 95,100
2018/04/04 2,550 2,567 2,391 2,410 129,000
2018/04/03 2,660 2,675 2,531 2,575 89,000
2018/04/02 2,703 2,787 2,674 2,705 32,300
2018/03/30 2,667 2,724 2,666 2,703 17,100
2018/03/29 2,734 2,759 2,634 2,673 43,600
2018/03/28 2,711 2,752 2,700 2,733 25,400
2018/03/27 2,770 2,829 2,735 2,766 56,500
2018/03/26 2,693 2,722 2,639 2,704 36,200
2018/03/23 2,805 2,807 2,694 2,717 70,600
2018/03/22 2,809 2,966 2,809 2,943 53,000
2018/03/20 2,756 2,861 2,722 2,825 28,900
2018/03/19 2,880 2,887 2,770 2,801 30,500
2018/03/16 2,980 2,980 2,910 2,910 28,700
2018/03/15 2,998 3,015 2,940 2,990 23,300
2018/03/14 2,950 3,025 2,950 2,998 39,800
2018/03/13 2,950 3,060 2,880 3,015 67,200
2018/03/12 2,940 2,990 2,908 2,951 31,500
2018/03/09 2,986 2,986 2,857 2,874 37,800
2018/03/08 2,873 2,990 2,873 2,951 76,500
2018/03/07 2,923 2,976 2,830 2,870 74,800
2018/03/06 2,866 3,030 2,842 2,966 134,700
2018/03/05 2,838 2,838 2,645 2,716 89,800
2018/03/02 2,805 2,872 2,778 2,849 40,600
2018/03/01 2,916 2,916 2,828 2,850 55,900
2018/02/28 2,920 2,983 2,909 2,916 60,400
2018/02/27 3,000 3,010 2,911 2,925 67,600
2018/02/26 3,030 3,060 2,960 2,989 71,100
2018/02/23 3,060 3,100 3,000 3,020 78,700
2018/02/22 3,100 3,230 3,030 3,085 111,100
2018/02/21 3,090 3,150 3,025 3,125 60,500
2018/02/20 3,120 3,150 3,030 3,085 83,300
2018/02/19 3,035 3,165 3,035 3,105 88,500
2018/02/16 3,060 3,125 2,981 3,020 218,600
2018/02/15 3,195 3,240 3,060 3,080 151,600
2018/02/14 3,230 3,365 3,150 3,155 324,400
2018/02/13 3,200 3,200 3,160 3,200 164,400
2018/02/09 2,711 2,780 2,680 2,700 156,700
2018/02/08 2,808 2,913 2,780 2,811 113,700
2018/02/07 3,015 3,035 2,850 2,850 91,400
2018/02/06 2,945 2,993 2,738 2,865 236,500
2018/02/05 3,160 3,195 3,055 3,085 103,400
2018/02/02 3,080 3,240 3,045 3,230 106,300
2018/02/01 3,155 3,220 3,080 3,095 96,100
2018/01/31 3,065 3,190 3,045 3,100 116,300
2018/01/30 3,240 3,280 3,120 3,130 132,500
2018/01/29 3,220 3,400 3,220 3,255 111,100
2018/01/26 3,205 3,250 3,190 3,205 42,500
2018/01/25 3,200 3,350 3,180 3,215 110,600
2018/01/24 3,170 3,220 3,125 3,140 86,400
2018/01/23 3,175 3,240 3,165 3,195 96,200
2018/01/22 3,065 3,215 3,045 3,170 224,500
2018/01/19 3,055 3,110 3,005 3,075 109,100
2018/01/18 2,937 3,130 2,934 3,035 295,500
2018/01/17 2,840 2,928 2,781 2,908 176,800
2018/01/16 2,938 2,951 2,866 2,910 120,200
2018/01/15 2,900 2,970 2,900 2,938 108,100
2018/01/12 2,930 2,930 2,878 2,898 51,400
2018/01/11 2,868 2,934 2,854 2,899 136,600
2018/01/10 2,994 2,994 2,873 2,880 125,100
2018/01/09 2,759 3,070 2,741 3,040 349,400
2018/01/05 2,719 2,719 2,688 2,709 39,000
2018/01/04 2,720 2,727 2,678 2,702 81,700

このページの先頭へ