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
2021/12/30 3,100 3,250 3,085 3,215 112,800
2021/12/29 3,165 3,260 3,120 3,160 107,600
2021/12/28 3,225 3,285 3,165 3,235 111,400
2021/12/27 3,340 3,425 3,230 3,285 104,900
2021/12/24 3,225 3,365 3,205 3,335 129,000
2021/12/23 2,955 3,210 2,945 3,185 139,700
2021/12/22 2,771 2,923 2,771 2,897 74,000
2021/12/21 2,760 2,773 2,726 2,739 21,100
2021/12/20 2,849 2,880 2,720 2,760 45,600
2021/12/17 2,834 2,842 2,782 2,826 31,700
2021/12/16 2,885 2,885 2,816 2,852 49,600
2021/12/15 2,697 2,840 2,697 2,839 71,500
2021/12/14 2,713 2,717 2,642 2,696 50,500
2021/12/13 2,737 2,737 2,680 2,726 33,900
2021/12/10 2,755 2,762 2,716 2,737 32,200
2021/12/09 2,760 2,778 2,731 2,764 22,100
2021/12/08 2,779 2,795 2,743 2,747 24,600
2021/12/07 2,730 2,735 2,689 2,735 27,200
2021/12/06 2,751 2,751 2,690 2,717 35,900
2021/12/03 2,691 2,742 2,676 2,740 31,500
2021/12/02 2,675 2,737 2,661 2,681 26,200
2021/12/01 2,729 2,734 2,653 2,707 44,900
2021/11/30 2,774 2,798 2,721 2,728 29,400
2021/11/29 2,735 2,788 2,700 2,726 49,900
2021/11/26 2,842 2,842 2,734 2,754 38,700
2021/11/25 2,854 2,892 2,807 2,842 39,500
2021/11/24 2,950 2,961 2,820 2,869 83,400
2021/11/22 2,840 2,950 2,832 2,949 70,700
2021/11/19 2,840 2,852 2,781 2,823 59,200
2021/11/18 2,774 2,875 2,774 2,869 60,200
2021/11/17 2,793 2,900 2,764 2,781 104,100
2021/11/16 2,837 2,850 2,729 2,764 155,900
2021/11/15 2,990 3,030 2,870 2,881 126,700
2021/11/12 3,065 3,115 3,015 3,110 53,800
2021/11/11 2,998 3,085 2,996 3,065 38,200
2021/11/10 2,897 3,035 2,891 3,025 71,800
2021/11/09 2,927 2,965 2,856 2,914 48,900
2021/11/08 2,921 2,950 2,807 2,932 149,400
2021/11/05 2,840 2,842 2,800 2,821 37,800
2021/11/04 2,823 2,843 2,720 2,833 62,400
2021/11/02 2,790 2,828 2,760 2,772 41,800
2021/11/01 2,710 2,803 2,693 2,800 80,600
2021/10/29 2,572 2,645 2,569 2,636 42,600
2021/10/28 2,589 2,594 2,547 2,572 34,000
2021/10/27 2,610 2,610 2,534 2,564 27,600
2021/10/26 2,563 2,600 2,548 2,600 23,600
2021/10/25 2,497 2,547 2,480 2,529 15,700
2021/10/22 2,497 2,525 2,484 2,498 24,000
2021/10/21 2,550 2,551 2,500 2,510 38,800
2021/10/20 2,573 2,687 2,573 2,597 60,200
2021/10/19 2,558 2,583 2,519 2,572 43,000
2021/10/18 2,600 2,606 2,517 2,558 51,400
2021/10/15 2,540 2,613 2,540 2,600 19,700
2021/10/14 2,482 2,546 2,482 2,536 22,400
2021/10/13 2,556 2,571 2,482 2,485 43,300
2021/10/12 2,563 2,672 2,563 2,589 22,600
2021/10/11 2,561 2,616 2,520 2,575 55,100
2021/10/08 2,558 2,684 2,555 2,600 54,300
2021/10/07 2,528 2,616 2,508 2,508 61,200
2021/10/06 2,499 2,580 2,472 2,482 54,200
2021/10/05 2,585 2,587 2,461 2,480 83,700
2021/10/04 2,651 2,684 2,588 2,618 46,700
2021/10/01 2,610 2,760 2,598 2,650 78,500
2021/09/30 2,530 2,666 2,513 2,640 93,600
2021/09/29 2,480 2,533 2,454 2,483 39,400
2021/09/28 2,479 2,510 2,479 2,495 26,900
2021/09/27 2,517 2,525 2,477 2,479 29,000
2021/09/24 2,520 2,547 2,491 2,511 46,400
2021/09/22 2,476 2,506 2,476 2,480 14,200
2021/09/21 2,501 2,511 2,466 2,498 36,800
2021/09/17 2,535 2,585 2,535 2,573 17,300
2021/09/16 2,610 2,628 2,525 2,554 24,400
2021/09/15 2,620 2,628 2,587 2,627 23,000
2021/09/14 2,667 2,667 2,623 2,636 33,300
2021/09/13 2,607 2,639 2,586 2,639 45,800
2021/09/10 2,614 2,636 2,597 2,628 26,000
2021/09/09 2,642 2,642 2,606 2,611 28,700
2021/09/08 2,660 2,684 2,631 2,660 64,300
2021/09/07 2,649 2,691 2,633 2,659 77,900
2021/09/06 2,635 2,671 2,628 2,650 20,300
2021/09/03 2,640 2,649 2,609 2,638 10,100
2021/09/02 2,647 2,647 2,587 2,640 22,400
2021/09/01 2,691 2,699 2,632 2,646 19,000
2021/08/31 2,689 2,721 2,689 2,691 10,900
2021/08/30 2,674 2,689 2,650 2,689 5,500
2021/08/27 2,690 2,705 2,666 2,669 1,800
2021/08/26 2,678 2,713 2,666 2,690 9,400
2021/08/25 2,694 2,694 2,632 2,678 13,900
2021/08/24 2,600 2,729 2,600 2,695 30,100
2021/08/23 2,616 2,634 2,568 2,587 12,300
2021/08/20 2,591 2,635 2,568 2,592 32,200
2021/08/19 2,697 2,697 2,601 2,603 34,100
2021/08/18 2,725 2,762 2,642 2,716 29,700
2021/08/17 2,843 2,843 2,670 2,725 90,700
2021/08/16 2,750 2,937 2,750 2,893 93,500
2021/08/13 2,837 2,897 2,620 2,748 98,500
2021/08/12 2,775 2,914 2,769 2,811 77,400
2021/08/11 2,710 2,745 2,702 2,737 8,000
2021/08/10 2,710 2,730 2,677 2,710 24,400
2021/08/06 2,650 2,700 2,648 2,687 11,100
2021/08/05 2,652 2,675 2,614 2,641 13,600
2021/08/04 2,711 2,721 2,659 2,679 19,500
2021/08/03 2,669 2,734 2,669 2,707 10,100
2021/08/02 2,668 2,677 2,641 2,669 13,800
2021/07/30 2,687 2,697 2,618 2,618 18,200
2021/07/29 2,632 2,710 2,632 2,710 11,600
2021/07/28 2,692 2,702 2,625 2,651 26,400
2021/07/27 2,782 2,808 2,722 2,740 18,500
2021/07/26 2,764 2,793 2,714 2,788 29,700
2021/07/21 2,738 2,770 2,680 2,714 19,600
2021/07/20 2,728 2,777 2,711 2,728 27,000
2021/07/19 2,850 2,856 2,715 2,728 45,400
2021/07/16 2,822 2,900 2,811 2,889 14,700
2021/07/15 2,878 2,941 2,820 2,833 42,900
2021/07/14 2,813 2,876 2,801 2,834 48,600
2021/07/13 2,684 2,875 2,680 2,863 49,000
2021/07/12 2,700 2,722 2,647 2,661 31,500
2021/07/09 2,700 2,731 2,626 2,679 43,200
2021/07/08 2,718 2,739 2,668 2,714 15,200
2021/07/07 2,716 2,764 2,697 2,709 18,400
2021/07/06 2,644 2,798 2,641 2,743 39,100
2021/07/05 2,603 2,626 2,576 2,607 17,100
2021/07/02 2,625 2,634 2,571 2,590 32,200
2021/07/01 2,548 2,609 2,539 2,608 24,300
2021/06/30 2,553 2,575 2,535 2,543 14,400
2021/06/29 2,582 2,632 2,557 2,562 26,200
2021/06/28 2,554 2,584 2,547 2,580 28,000
2021/06/25 2,550 2,558 2,515 2,555 19,900
2021/06/24 2,565 2,588 2,534 2,562 8,600
2021/06/23 2,581 2,605 2,539 2,578 11,500
2021/06/22 2,567 2,600 2,567 2,581 10,100
2021/06/21 2,600 2,600 2,506 2,511 26,900
2021/06/18 2,667 2,688 2,625 2,630 9,200
2021/06/17 2,719 2,719 2,649 2,665 14,900
2021/06/16 2,659 2,715 2,659 2,706 5,700
2021/06/15 2,739 2,747 2,686 2,695 11,100
2021/06/14 2,717 2,734 2,675 2,714 14,800
2021/06/11 2,694 2,709 2,654 2,679 10,800
2021/06/10 2,704 2,716 2,656 2,709 19,700
2021/06/09 2,695 2,710 2,638 2,673 19,900
2021/06/08 2,754 2,754 2,662 2,669 12,900
2021/06/07 2,773 2,800 2,723 2,730 23,500
2021/06/04 2,712 2,758 2,712 2,732 24,300
2021/06/03 2,700 2,721 2,665 2,712 41,900
2021/06/02 2,632 2,670 2,613 2,658 23,000
2021/06/01 2,590 2,617 2,545 2,617 33,100
2021/05/31 2,568 2,570 2,505 2,540 36,000
2021/05/28 2,585 2,598 2,520 2,551 26,400
2021/05/27 2,648 2,665 2,533 2,535 40,000
2021/05/26 2,608 2,673 2,608 2,612 45,900
2021/05/25 2,550 2,630 2,548 2,613 55,700
2021/05/24 2,517 2,545 2,476 2,509 50,100
2021/05/21 2,493 2,580 2,493 2,544 48,900
2021/05/20 2,399 2,554 2,350 2,543 65,000
2021/05/19 2,451 2,526 2,371 2,404 113,500
2021/05/18 2,557 2,588 2,469 2,477 82,200
2021/05/17 2,628 2,666 2,542 2,583 102,100
2021/05/14 2,682 2,731 2,619 2,629 43,400
2021/05/13 2,573 2,711 2,573 2,646 45,600
2021/05/12 2,715 2,715 2,587 2,623 72,500
2021/05/11 2,758 2,789 2,702 2,729 43,800
2021/05/10 2,795 2,798 2,757 2,766 16,700
2021/05/07 2,769 2,806 2,764 2,790 35,700
2021/05/06 2,709 2,762 2,687 2,721 17,900
2021/04/30 2,673 2,722 2,667 2,686 32,400
2021/04/28 2,658 2,747 2,650 2,699 29,200
2021/04/27 2,736 2,736 2,672 2,681 31,400
2021/04/26 2,709 2,777 2,705 2,713 25,400
2021/04/23 2,750 2,785 2,709 2,709 27,900
2021/04/22 2,729 2,844 2,729 2,774 31,000
2021/04/21 2,760 2,760 2,661 2,712 75,200
2021/04/20 2,753 2,799 2,728 2,783 34,100
2021/04/19 2,797 2,821 2,740 2,781 27,600
2021/04/16 2,799 2,822 2,764 2,797 22,100
2021/04/15 2,770 2,834 2,726 2,828 48,700
2021/04/14 2,801 2,809 2,735 2,786 46,900
2021/04/13 2,804 2,878 2,779 2,839 22,100
2021/04/12 2,782 2,807 2,753 2,775 37,300
2021/04/09 2,821 2,821 2,759 2,782 32,900
2021/04/08 2,805 2,831 2,725 2,821 41,700
2021/04/07 2,839 2,839 2,761 2,811 71,600
2021/04/06 2,906 2,908 2,825 2,828 22,300
2021/04/05 2,932 2,932 2,829 2,886 54,100
2021/04/02 2,907 2,924 2,890 2,901 18,600
2021/04/01 2,912 2,964 2,866 2,907 32,600
2021/03/31 2,901 2,919 2,860 2,904 13,900
2021/03/30 2,840 2,929 2,811 2,901 59,000
2021/03/29 2,884 2,977 2,842 2,849 51,400
2021/03/26 2,807 2,870 2,795 2,834 28,000
2021/03/25 2,740 2,840 2,740 2,781 35,400
2021/03/24 2,735 2,775 2,683 2,733 49,300
2021/03/23 2,826 2,870 2,761 2,763 23,400
2021/03/22 2,895 2,895 2,790 2,803 49,500
2021/03/19 2,910 2,929 2,870 2,913 23,600
2021/03/18 2,937 2,963 2,868 2,921 73,500
2021/03/17 2,875 2,985 2,851 2,936 57,300
2021/03/16 2,760 2,918 2,760 2,884 55,900
2021/03/15 2,899 2,899 2,726 2,766 67,100
2021/03/12 2,772 2,933 2,765 2,897 37,800
2021/03/11 2,697 2,805 2,697 2,765 56,500
2021/03/10 2,686 2,741 2,627 2,702 62,500
2021/03/09 2,725 2,741 2,630 2,714 54,900
2021/03/08 2,785 2,868 2,739 2,775 86,200
2021/03/05 2,754 2,820 2,700 2,785 43,600
2021/03/04 2,740 2,773 2,667 2,753 44,200
2021/03/03 2,756 2,776 2,706 2,751 30,800
2021/03/02 2,766 2,799 2,701 2,780 51,600
2021/03/01 2,687 2,715 2,660 2,673 30,900
2021/02/26 2,650 2,705 2,610 2,647 59,000
2021/02/25 2,729 2,790 2,670 2,684 59,400
2021/02/24 2,663 2,735 2,621 2,632 69,300
2021/02/22 2,654 2,752 2,645 2,676 58,200
2021/02/19 2,592 2,682 2,578 2,614 82,500
2021/02/18 2,696 2,732 2,642 2,642 40,500
2021/02/17 2,700 2,738 2,675 2,700 63,000
2021/02/16 2,705 2,807 2,705 2,721 74,500
2021/02/15 2,846 2,861 2,731 2,747 143,600
2021/02/12 2,650 2,868 2,649 2,868 368,100
2021/02/10 2,404 2,409 2,310 2,368 62,000
2021/02/09 2,441 2,510 2,420 2,430 67,000
2021/02/08 2,458 2,468 2,429 2,437 35,300
2021/02/05 2,396 2,478 2,380 2,478 81,800
2021/02/04 2,400 2,414 2,358 2,380 65,100
2021/02/03 2,413 2,438 2,350 2,380 61,400
2021/02/02 2,317 2,406 2,317 2,391 77,300
2021/02/01 2,162 2,343 2,162 2,317 63,500
2021/01/29 2,271 2,294 2,175 2,180 84,000
2021/01/28 2,277 2,327 2,260 2,280 58,500
2021/01/27 2,340 2,384 2,327 2,345 39,700
2021/01/26 2,352 2,373 2,320 2,326 25,600
2021/01/25 2,350 2,402 2,311 2,324 64,200
2021/01/22 2,441 2,441 2,310 2,337 172,600
2021/01/21 2,473 2,531 2,430 2,451 62,300
2021/01/20 2,435 2,476 2,435 2,462 52,000
2021/01/19 2,480 2,487 2,420 2,435 62,100
2021/01/18 2,440 2,519 2,405 2,460 53,400
2021/01/15 2,464 2,540 2,445 2,469 54,600
2021/01/14 2,469 2,553 2,465 2,474 98,200
2021/01/13 2,424 2,612 2,423 2,480 107,100
2021/01/12 2,420 2,476 2,335 2,401 95,500
2021/01/08 2,368 2,457 2,325 2,426 118,800
2021/01/07 2,240 2,359 2,240 2,348 115,900
2021/01/06 2,271 2,287 2,187 2,200 103,100
2021/01/05 2,248 2,346 2,213 2,281 86,300
2021/01/04 2,170 2,260 2,170 2,250 65,800

このページの先頭へ