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 |