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
2020/12/30 2,214 2,214 2,128 2,167 30,600
2020/12/29 2,183 2,212 2,149 2,165 29,900
2020/12/28 2,111 2,219 2,105 2,184 66,600
2020/12/25 2,075 2,110 2,051 2,062 29,200
2020/12/24 2,018 2,053 2,001 2,038 22,100
2020/12/23 2,047 2,060 1,962 2,039 85,300
2020/12/22 2,193 2,214 2,018 2,021 78,000
2020/12/21 2,200 2,300 2,146 2,243 75,600
2020/12/18 2,311 2,316 2,131 2,165 101,700
2020/12/17 2,280 2,385 2,265 2,360 100,800
2020/12/16 2,116 2,313 2,116 2,305 154,700
2020/12/15 2,080 2,132 2,055 2,092 129,500
2020/12/14 2,059 2,125 2,059 2,080 207,600
2020/12/11 1,962 2,020 1,958 1,969 47,200
2020/12/10 1,960 2,000 1,937 1,962 37,800
2020/12/09 1,975 1,984 1,937 1,960 35,900
2020/12/08 1,896 1,990 1,865 1,960 60,600
2020/12/07 1,945 1,950 1,829 1,866 64,800
2020/12/04 1,834 1,980 1,826 1,980 77,100
2020/12/03 1,825 1,838 1,772 1,838 23,500
2020/12/02 1,842 1,853 1,820 1,820 17,300
2020/12/01 1,847 1,854 1,812 1,836 13,100
2020/11/30 1,868 1,868 1,825 1,847 24,500
2020/11/27 1,810 1,860 1,810 1,849 30,400
2020/11/26 1,787 1,835 1,770 1,819 26,800
2020/11/25 1,841 1,879 1,775 1,782 64,700
2020/11/24 1,819 1,834 1,793 1,803 34,600
2020/11/20 1,843 1,845 1,798 1,816 22,700
2020/11/19 1,835 1,860 1,820 1,843 24,100
2020/11/18 1,818 1,850 1,818 1,834 8,800
2020/11/17 1,867 1,870 1,820 1,858 23,200
2020/11/16 1,819 1,885 1,803 1,851 41,200
2020/11/13 1,789 1,900 1,751 1,819 71,700
2020/11/12 1,795 1,820 1,742 1,749 39,900
2020/11/11 1,780 1,780 1,718 1,730 32,700
2020/11/10 1,760 1,804 1,755 1,780 33,600
2020/11/09 1,723 1,829 1,684 1,800 179,600
2020/11/06 1,537 1,593 1,526 1,563 21,000
2020/11/05 1,483 1,518 1,483 1,515 3,400
2020/11/04 1,491 1,501 1,476 1,476 7,500
2020/11/02 1,534 1,580 1,491 1,491 20,500
2020/10/30 1,590 1,590 1,525 1,550 19,700
2020/10/29 1,520 1,600 1,497 1,600 25,800
2020/10/28 1,440 1,560 1,440 1,560 45,500
2020/10/27 1,455 1,455 1,429 1,440 7,100
2020/10/26 1,445 1,462 1,440 1,460 6,800
2020/10/23 1,436 1,455 1,432 1,445 4,900
2020/10/22 1,466 1,475 1,421 1,462 20,900
2020/10/21 1,423 1,447 1,423 1,445 6,500
2020/10/20 1,420 1,441 1,420 1,438 6,300
2020/10/19 1,422 1,443 1,421 1,423 4,600
2020/10/16 1,432 1,444 1,413 1,422 7,500
2020/10/15 1,469 1,469 1,432 1,432 10,700
2020/10/14 1,413 1,470 1,413 1,469 14,600
2020/10/13 1,419 1,445 1,418 1,442 21,400
2020/10/12 1,420 1,422 1,403 1,409 4,600
2020/10/09 1,424 1,428 1,407 1,411 4,500
2020/10/08 1,420 1,440 1,419 1,433 16,100
2020/10/07 1,388 1,419 1,388 1,413 8,400
2020/10/06 1,422 1,422 1,384 1,388 8,000
2020/10/05 1,377 1,406 1,373 1,394 8,400
2020/10/02 1,400 1,400 1,345 1,347 14,000
2020/09/30 1,380 1,380 1,364 1,371 7,100
2020/09/29 1,390 1,398 1,368 1,386 4,000
2020/09/28 1,398 1,398 1,379 1,396 10,600
2020/09/25 1,363 1,389 1,342 1,379 19,400
2020/09/24 1,391 1,395 1,368 1,376 16,200
2020/09/23 1,398 1,431 1,394 1,395 13,600
2020/09/18 1,411 1,433 1,401 1,427 9,000
2020/09/17 1,413 1,463 1,411 1,411 28,600
2020/09/16 1,429 1,472 1,428 1,428 8,600
2020/09/15 1,420 1,460 1,402 1,458 15,400
2020/09/14 1,402 1,439 1,398 1,420 34,800
2020/09/11 1,374 1,398 1,374 1,388 2,000
2020/09/10 1,410 1,410 1,380 1,380 6,100
2020/09/09 1,372 1,399 1,372 1,390 5,500
2020/09/08 1,409 1,409 1,389 1,401 9,900
2020/09/07 1,371 1,410 1,371 1,401 7,900
2020/09/04 1,372 1,385 1,363 1,381 3,500
2020/09/03 1,397 1,397 1,379 1,379 2,500
2020/09/02 1,407 1,407 1,368 1,375 21,300
2020/09/01 1,393 1,406 1,387 1,390 9,400
2020/08/31 1,361 1,405 1,361 1,383 9,000
2020/08/28 1,387 1,404 1,325 1,335 27,700
2020/08/27 1,398 1,404 1,382 1,392 9,200
2020/08/26 1,416 1,420 1,401 1,401 4,700
2020/08/25 1,399 1,417 1,399 1,401 6,800
2020/08/24 1,411 1,426 1,392 1,396 15,500
2020/08/21 1,410 1,437 1,410 1,411 5,300
2020/08/20 1,426 1,469 1,421 1,421 20,100
2020/08/19 1,465 1,466 1,410 1,448 14,300
2020/08/18 1,475 1,479 1,450 1,467 11,300
2020/08/17 1,435 1,467 1,427 1,453 44,100
2020/08/14 1,427 1,451 1,410 1,435 20,800
2020/08/13 1,463 1,463 1,421 1,438 23,600
2020/08/12 1,413 1,447 1,385 1,441 35,700
2020/08/11 1,400 1,461 1,400 1,447 30,300
2020/08/07 1,405 1,407 1,375 1,405 24,200
2020/08/06 1,404 1,414 1,389 1,400 13,400
2020/08/05 1,390 1,400 1,377 1,397 9,900
2020/08/04 1,371 1,397 1,371 1,395 14,800
2020/08/03 1,339 1,368 1,328 1,350 12,300
2020/07/31 1,358 1,358 1,296 1,308 14,600
2020/07/30 1,363 1,367 1,344 1,367 5,300
2020/07/29 1,378 1,394 1,340 1,363 16,700
2020/07/28 1,376 1,402 1,376 1,392 10,600
2020/07/27 1,399 1,399 1,371 1,392 7,400
2020/07/22 1,403 1,405 1,379 1,390 7,900
2020/07/21 1,406 1,415 1,389 1,415 29,100
2020/07/20 1,400 1,409 1,395 1,402 28,600
2020/07/17 1,379 1,395 1,379 1,395 8,700
2020/07/16 1,391 1,394 1,378 1,378 15,900
2020/07/15 1,366 1,399 1,366 1,377 28,700
2020/07/14 1,346 1,378 1,340 1,360 16,800
2020/07/13 1,340 1,353 1,338 1,346 10,300
2020/07/10 1,369 1,369 1,321 1,333 14,900
2020/07/09 1,353 1,374 1,326 1,341 15,300
2020/07/08 1,332 1,403 1,332 1,351 33,300
2020/07/07 1,370 1,370 1,311 1,338 11,300
2020/07/06 1,302 1,350 1,302 1,340 7,500
2020/07/03 1,311 1,324 1,292 1,297 6,300
2020/07/02 1,348 1,348 1,295 1,307 21,200
2020/07/01 1,341 1,342 1,309 1,322 18,100
2020/06/30 1,327 1,349 1,316 1,320 13,500
2020/06/29 1,300 1,343 1,293 1,325 15,000
2020/06/26 1,311 1,329 1,305 1,305 15,100
2020/06/25 1,331 1,336 1,310 1,320 19,500
2020/06/24 1,396 1,396 1,339 1,347 35,900
2020/06/23 1,400 1,400 1,369 1,382 18,400
2020/06/22 1,365 1,388 1,349 1,369 13,900
2020/06/19 1,356 1,367 1,326 1,345 23,100
2020/06/18 1,379 1,379 1,340 1,349 11,500
2020/06/17 1,374 1,379 1,333 1,373 15,500
2020/06/16 1,346 1,391 1,346 1,370 27,900
2020/06/15 1,400 1,400 1,316 1,316 48,800
2020/06/12 1,351 1,390 1,322 1,384 46,600
2020/06/11 1,482 1,498 1,397 1,397 45,700
2020/06/10 1,414 1,510 1,412 1,500 88,400
2020/06/09 1,417 1,418 1,385 1,400 39,300
2020/06/08 1,320 1,420 1,319 1,394 70,500
2020/06/05 1,296 1,325 1,289 1,314 33,700
2020/06/04 1,304 1,316 1,287 1,305 17,700
2020/06/03 1,308 1,313 1,265 1,287 55,900
2020/06/02 1,288 1,298 1,272 1,278 32,700
2020/06/01 1,263 1,290 1,258 1,288 26,700
2020/05/29 1,274 1,280 1,251 1,270 25,300
2020/05/28 1,259 1,286 1,257 1,279 45,500
2020/05/27 1,260 1,260 1,220 1,246 25,800
2020/05/26 1,230 1,269 1,230 1,259 34,000
2020/05/25 1,225 1,237 1,217 1,224 33,300
2020/05/22 1,240 1,243 1,211 1,215 13,400
2020/05/21 1,185 1,238 1,181 1,232 51,800
2020/05/20 1,142 1,182 1,125 1,179 41,500
2020/05/19 1,158 1,185 1,140 1,158 57,200
2020/05/18 1,210 1,210 1,130 1,149 64,400
2020/05/15 1,200 1,242 1,185 1,233 44,300
2020/05/14 1,188 1,227 1,178 1,178 30,600
2020/05/13 1,199 1,216 1,172 1,194 23,400
2020/05/12 1,160 1,250 1,157 1,226 41,900
2020/05/11 1,118 1,157 1,111 1,145 33,900
2020/05/08 1,098 1,110 1,085 1,105 31,800
2020/05/07 1,110 1,111 1,074 1,086 57,800
2020/05/01 1,134 1,135 1,106 1,116 18,500
2020/04/30 1,164 1,182 1,126 1,141 60,500
2020/04/28 1,163 1,170 1,124 1,134 20,400
2020/04/27 1,131 1,163 1,131 1,140 19,200
2020/04/24 1,121 1,136 1,110 1,120 12,100
2020/04/23 1,102 1,141 1,098 1,129 21,700
2020/04/22 1,101 1,102 1,072 1,101 11,700
2020/04/21 1,129 1,136 1,104 1,120 21,100
2020/04/20 1,065 1,101 1,065 1,100 7,700
2020/04/17 1,079 1,109 1,054 1,066 33,000
2020/04/16 1,041 1,080 1,039 1,049 12,400
2020/04/15 1,136 1,136 1,062 1,062 26,600
2020/04/14 1,110 1,155 1,095 1,136 24,800
2020/04/13 1,139 1,139 1,107 1,112 14,300
2020/04/10 1,119 1,144 1,089 1,139 16,300
2020/04/09 1,117 1,142 1,105 1,133 20,300
2020/04/08 1,096 1,132 1,068 1,117 23,000
2020/04/07 1,061 1,096 1,045 1,080 19,300
2020/04/06 978 1,048 960 1,031 22,400
2020/04/03 1,016 1,038 962 993 59,200
2020/04/02 1,015 1,032 991 1,016 19,900
2020/04/01 1,081 1,090 1,021 1,024 20,200
2020/03/31 1,056 1,116 1,056 1,081 18,000
2020/03/30 1,110 1,115 1,051 1,071 22,000
2020/03/27 1,180 1,200 1,137 1,148 23,200
2020/03/26 1,155 1,178 1,112 1,171 41,500
2020/03/25 1,200 1,208 1,170 1,178 65,200
2020/03/24 1,086 1,144 1,074 1,122 41,300
2020/03/23 1,054 1,091 1,011 1,091 47,000
2020/03/19 1,063 1,065 985 1,024 73,200
2020/03/18 1,119 1,119 1,052 1,063 26,600
2020/03/17 986 1,095 969 1,089 65,100
2020/03/16 1,023 1,072 1,008 1,008 84,200
2020/03/13 1,000 1,054 980 1,023 161,900
2020/03/12 1,110 1,126 1,069 1,083 76,100
2020/03/11 1,142 1,170 1,117 1,121 68,600
2020/03/10 1,117 1,160 1,073 1,150 119,800
2020/03/09 1,114 1,151 1,100 1,135 93,200
2020/03/06 1,200 1,220 1,151 1,160 108,600
2020/03/05 1,238 1,268 1,210 1,219 60,200
2020/03/04 1,220 1,265 1,213 1,237 44,600
2020/03/03 1,324 1,349 1,257 1,261 81,200
2020/03/02 1,229 1,318 1,195 1,269 108,800
2020/02/28 1,240 1,258 1,192 1,199 124,600
2020/02/27 1,300 1,305 1,258 1,270 59,300
2020/02/26 1,337 1,337 1,264 1,300 95,300
2020/02/25 1,325 1,342 1,310 1,331 55,200
2020/02/21 1,395 1,404 1,380 1,380 33,400
2020/02/20 1,415 1,420 1,386 1,394 43,800
2020/02/19 1,384 1,413 1,375 1,398 36,400
2020/02/18 1,420 1,423 1,383 1,395 77,400
2020/02/17 1,507 1,507 1,420 1,435 86,800
2020/02/14 1,485 1,517 1,462 1,513 58,500
2020/02/13 1,502 1,516 1,469 1,475 89,100
2020/02/12 1,518 1,533 1,467 1,483 155,900
2020/02/10 1,575 1,593 1,514 1,517 111,200
2020/02/07 1,695 1,740 1,674 1,706 81,600
2020/02/06 1,673 1,703 1,662 1,696 31,500
2020/02/05 1,664 1,674 1,641 1,641 13,400
2020/02/04 1,621 1,637 1,603 1,626 23,100
2020/02/03 1,611 1,637 1,596 1,620 61,300
2020/01/31 1,664 1,691 1,648 1,670 25,400
2020/01/30 1,685 1,709 1,629 1,640 52,800
2020/01/29 1,734 1,734 1,677 1,687 35,000
2020/01/28 1,725 1,737 1,708 1,730 37,200
2020/01/27 1,770 1,783 1,745 1,746 42,500
2020/01/24 1,826 1,830 1,786 1,816 49,900
2020/01/23 1,856 1,863 1,825 1,834 42,300
2020/01/22 1,877 1,900 1,874 1,879 12,500
2020/01/21 1,881 1,920 1,866 1,880 19,900
2020/01/20 1,875 1,891 1,856 1,881 32,700
2020/01/17 1,851 1,890 1,849 1,875 32,900
2020/01/16 1,873 1,873 1,847 1,860 21,100
2020/01/15 1,885 1,887 1,833 1,861 65,400
2020/01/14 1,920 1,923 1,882 1,885 24,900
2020/01/10 1,941 1,957 1,917 1,918 26,600
2020/01/09 1,921 1,966 1,921 1,945 35,500
2020/01/08 1,928 1,933 1,877 1,903 54,100
2020/01/07 1,970 1,970 1,922 1,943 41,200
2020/01/06 1,961 1,967 1,926 1,953 59,000

このページの先頭へ