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
2023/12/29 1,776 1,809 1,774 1,799 20,500
2023/12/28 1,742 1,784 1,737 1,766 34,000
2023/12/27 1,750 1,758 1,726 1,758 34,800
2023/12/26 1,734 1,752 1,723 1,751 22,900
2023/12/25 1,793 1,793 1,737 1,743 11,700
2023/12/22 1,768 1,787 1,768 1,776 8,900
2023/12/21 1,765 1,780 1,727 1,779 33,000
2023/12/20 1,783 1,802 1,779 1,782 28,600
2023/12/19 1,798 1,799 1,776 1,782 21,500
2023/12/18 1,801 1,809 1,776 1,805 14,500
2023/12/15 1,856 1,856 1,782 1,804 45,100
2023/12/14 1,868 1,887 1,812 1,833 25,400
2023/12/13 1,803 1,862 1,803 1,862 24,600
2023/12/12 1,785 1,830 1,785 1,802 16,300
2023/12/11 1,817 1,819 1,758 1,782 26,000
2023/12/08 1,800 1,809 1,785 1,805 9,500
2023/12/07 1,852 1,853 1,772 1,805 40,300
2023/12/06 1,845 1,861 1,842 1,852 12,100
2023/12/05 1,847 1,861 1,841 1,844 7,700
2023/12/04 1,858 1,863 1,837 1,853 9,800
2023/12/01 1,919 1,919 1,846 1,846 30,600
2023/11/30 1,901 1,908 1,882 1,904 9,600
2023/11/29 1,901 1,901 1,880 1,887 10,300
2023/11/28 1,923 1,923 1,900 1,901 8,800
2023/11/27 1,925 1,938 1,893 1,926 18,500
2023/11/24 1,951 1,959 1,925 1,925 7,800
2023/11/22 1,955 1,965 1,951 1,951 3,700
2023/11/21 1,956 1,978 1,946 1,978 9,500
2023/11/20 1,960 1,977 1,941 1,943 9,300
2023/11/17 1,965 1,978 1,960 1,978 1,400
2023/11/16 1,995 2,015 1,973 1,980 6,300
2023/11/15 2,026 2,037 1,981 2,005 23,600
2023/11/14 1,951 2,011 1,951 1,987 14,200
2023/11/13 1,955 1,978 1,951 1,960 14,400
2023/11/10 1,980 1,984 1,961 1,979 10,300
2023/11/09 1,932 1,983 1,932 1,980 7,800
2023/11/08 1,961 1,961 1,933 1,955 6,500
2023/11/07 1,987 1,999 1,984 1,989 3,800
2023/11/06 1,975 2,000 1,960 2,000 13,500
2023/11/02 1,955 1,980 1,945 1,950 9,600
2023/11/01 1,983 1,983 1,950 1,950 31,000
2023/10/31 1,942 1,951 1,929 1,947 8,000
2023/10/30 1,985 1,985 1,923 1,923 8,600
2023/10/27 1,927 1,994 1,915 1,973 17,000
2023/10/26 2,004 2,013 1,921 1,927 26,000
2023/10/25 1,997 2,041 1,997 2,038 7,900
2023/10/24 2,037 2,043 2,007 2,036 11,100
2023/10/23 2,056 2,060 2,026 2,046 6,100
2023/10/20 2,070 2,070 2,044 2,044 3,300
2023/10/19 2,074 2,085 2,021 2,057 19,800
2023/10/18 2,130 2,130 2,100 2,100 400
2023/10/17 2,098 2,121 2,086 2,096 8,600
2023/10/16 2,128 2,128 2,072 2,098 18,800
2023/10/13 2,109 2,130 2,109 2,119 6,000
2023/10/12 2,117 2,129 2,094 2,126 7,900
2023/10/11 2,050 2,116 2,040 2,116 11,800
2023/10/10 2,022 2,054 2,022 2,054 3,100
2023/10/06 2,017 2,040 2,001 2,022 3,000
2023/10/05 1,998 2,025 1,998 2,020 3,100
2023/10/04 2,068 2,068 1,990 1,993 17,700
2023/10/03 2,120 2,142 2,079 2,079 12,400
2023/10/02 2,184 2,187 2,139 2,143 9,500
2023/09/29 2,164 2,164 2,133 2,141 12,400
2023/09/28 2,167 2,177 2,135 2,144 8,800
2023/09/27 2,135 2,170 2,120 2,164 19,400
2023/09/26 2,135 2,155 2,118 2,155 10,500
2023/09/25 2,144 2,144 2,099 2,139 16,300
2023/09/22 2,135 2,147 2,090 2,116 15,100
2023/09/21 2,122 2,150 2,120 2,135 7,000
2023/09/20 2,170 2,170 2,122 2,140 4,000
2023/09/19 2,144 2,171 2,138 2,171 6,500
2023/09/15 2,148 2,171 2,145 2,151 12,000
2023/09/14 2,095 2,138 2,095 2,132 13,500
2023/09/13 2,130 2,130 2,098 2,103 12,500
2023/09/12 2,197 2,202 2,131 2,131 20,000
2023/09/11 2,183 2,212 2,174 2,180 6,200
2023/09/08 2,201 2,228 2,180 2,180 38,800
2023/09/07 2,266 2,277 2,225 2,231 21,800
2023/09/06 2,264 2,270 2,227 2,257 24,200
2023/09/05 2,220 2,267 2,197 2,251 52,000
2023/09/04 2,307 2,307 2,248 2,270 23,500
2023/09/01 2,303 2,315 2,284 2,296 20,800
2023/08/31 2,300 2,328 2,277 2,303 36,200
2023/08/30 2,200 2,333 2,200 2,303 91,700
2023/08/29 2,146 2,215 2,146 2,206 18,100
2023/08/28 2,075 2,186 2,075 2,180 17,100
2023/08/25 2,010 2,112 2,010 2,110 25,300
2023/08/24 2,050 2,070 2,024 2,037 12,700
2023/08/23 2,036 2,062 2,033 2,052 19,000
2023/08/22 2,025 2,038 2,018 2,029 13,000
2023/08/21 2,014 2,037 2,013 2,019 31,500
2023/08/18 2,015 2,030 2,002 2,023 13,300
2023/08/17 2,022 2,034 1,999 2,010 32,500
2023/08/16 2,060 2,064 2,030 2,030 36,900
2023/08/15 2,076 2,100 2,061 2,083 25,300
2023/08/14 2,108 2,166 2,053 2,076 95,000
2023/08/10 2,200 2,229 2,173 2,219 14,500
2023/08/09 2,210 2,237 2,197 2,213 14,800
2023/08/08 2,201 2,211 2,195 2,210 5,200
2023/08/07 2,194 2,222 2,183 2,217 8,400
2023/08/04 2,229 2,234 2,195 2,215 13,400
2023/08/03 2,247 2,247 2,221 2,239 12,400
2023/08/02 2,250 2,250 2,216 2,247 11,800
2023/08/01 2,270 2,279 2,248 2,255 17,100
2023/07/31 2,223 2,255 2,223 2,238 21,600
2023/07/28 2,221 2,223 2,191 2,223 18,500
2023/07/27 2,222 2,259 2,212 2,239 19,100
2023/07/26 2,230 2,245 2,210 2,241 22,100
2023/07/25 2,217 2,262 2,217 2,230 63,200
2023/07/24 2,241 2,241 2,209 2,220 13,500
2023/07/21 2,236 2,250 2,195 2,241 21,400
2023/07/20 2,230 2,245 2,203 2,218 20,500
2023/07/19 2,161 2,264 2,161 2,248 56,300
2023/07/18 2,173 2,201 2,126 2,176 62,800
2023/07/14 2,106 2,133 2,102 2,123 16,900
2023/07/13 2,115 2,121 2,086 2,102 15,600
2023/07/12 2,169 2,169 2,109 2,115 39,700
2023/07/11 2,167 2,176 2,155 2,169 23,700
2023/07/10 2,122 2,178 2,122 2,163 31,200
2023/07/07 2,110 2,142 2,092 2,132 20,500
2023/07/06 2,140 2,160 2,125 2,131 29,100
2023/07/05 2,168 2,173 2,144 2,162 16,400
2023/07/04 2,183 2,196 2,160 2,173 18,400
2023/07/03 2,159 2,220 2,159 2,190 56,000
2023/06/30 2,128 2,147 2,106 2,147 21,800
2023/06/29 2,147 2,170 2,120 2,129 31,600
2023/06/28 2,147 2,147 2,096 2,126 46,400
2023/06/27 2,153 2,185 2,096 2,136 83,200
2023/06/26 2,055 2,160 2,036 2,143 75,700
2023/06/23 2,004 2,077 2,004 2,055 88,900
2023/06/22 2,047 2,047 1,988 1,998 23,800
2023/06/21 2,020 2,036 2,012 2,028 15,700
2023/06/20 2,007 2,040 1,992 2,039 38,800
2023/06/19 1,974 2,019 1,966 2,015 40,700
2023/06/16 1,931 1,972 1,926 1,960 24,800
2023/06/15 1,940 1,955 1,930 1,931 25,600
2023/06/14 1,986 1,986 1,926 1,938 25,800
2023/06/13 2,010 2,016 1,960 1,964 37,200
2023/06/12 1,950 2,001 1,942 1,988 43,100
2023/06/09 1,931 1,969 1,931 1,951 31,000
2023/06/08 1,951 1,959 1,926 1,937 36,000
2023/06/07 1,930 1,957 1,930 1,936 36,300
2023/06/06 1,925 1,937 1,915 1,930 17,500
2023/06/05 1,930 1,945 1,923 1,938 25,500
2023/06/02 1,885 1,924 1,885 1,908 22,700
2023/06/01 1,905 1,908 1,882 1,886 39,700
2023/05/31 1,950 1,950 1,904 1,907 46,900
2023/05/30 1,953 1,961 1,941 1,952 21,800
2023/05/29 1,941 1,968 1,940 1,958 19,300
2023/05/26 1,978 1,978 1,935 1,938 23,300
2023/05/25 1,981 1,987 1,933 1,956 31,400
2023/05/24 1,999 2,026 1,993 1,999 22,700
2023/05/23 1,973 2,004 1,970 1,999 49,000
2023/05/22 1,891 1,960 1,883 1,958 38,700
2023/05/19 1,873 1,905 1,854 1,892 62,700
2023/05/18 1,904 1,906 1,877 1,891 65,000
2023/05/17 1,966 1,966 1,903 1,904 89,800
2023/05/16 1,987 2,000 1,969 1,974 34,200
2023/05/15 2,000 2,046 1,981 2,001 124,700
2023/05/12 2,251 2,265 2,231 2,250 39,900
2023/05/11 2,268 2,275 2,225 2,247 18,000
2023/05/10 2,282 2,282 2,260 2,268 8,100
2023/05/09 2,300 2,308 2,275 2,286 30,600
2023/05/08 2,232 2,294 2,232 2,289 33,300
2023/05/02 2,220 2,231 2,200 2,231 10,700
2023/05/01 2,198 2,226 2,197 2,219 21,000
2023/04/28 2,193 2,201 2,171 2,197 21,900
2023/04/27 2,146 2,170 2,146 2,170 9,000
2023/04/26 2,172 2,172 2,117 2,146 21,200
2023/04/25 2,175 2,194 2,147 2,172 19,700
2023/04/24 2,168 2,191 2,128 2,140 15,100
2023/04/21 2,243 2,243 2,167 2,170 21,600
2023/04/20 2,157 2,239 2,157 2,223 42,800
2023/04/19 2,166 2,173 2,127 2,155 32,600
2023/04/18 2,157 2,191 2,139 2,145 29,600
2023/04/17 2,126 2,156 2,098 2,147 34,400
2023/04/14 2,063 2,113 2,063 2,108 25,700
2023/04/13 2,050 2,078 2,046 2,063 29,100
2023/04/12 2,027 2,062 2,027 2,051 10,900
2023/04/11 2,002 2,038 2,002 2,038 19,500
2023/04/10 2,005 2,022 1,993 2,001 22,500
2023/04/07 2,007 2,014 1,997 2,007 14,300
2023/04/06 2,014 2,016 1,992 2,000 32,400
2023/04/05 2,060 2,060 2,002 2,005 38,400
2023/04/04 2,099 2,099 2,058 2,060 17,100
2023/04/03 2,088 2,112 2,079 2,095 22,300
2023/03/31 2,051 2,071 2,037 2,062 16,800
2023/03/30 2,043 2,069 2,030 2,051 22,600
2023/03/29 2,060 2,062 2,023 2,040 29,100
2023/03/28 2,112 2,112 2,049 2,049 31,200
2023/03/27 2,070 2,129 2,055 2,121 65,500
2023/03/24 2,036 2,036 2,019 2,020 7,500
2023/03/23 2,012 2,036 1,996 2,035 10,300
2023/03/22 1,938 2,038 1,938 2,019 40,000
2023/03/20 1,948 1,958 1,912 1,912 39,700
2023/03/17 1,929 1,985 1,926 1,969 45,200
2023/03/16 1,965 1,965 1,881 1,890 126,600
2023/03/15 2,022 2,022 1,975 1,994 77,800
2023/03/14 2,063 2,094 1,978 1,999 78,800
2023/03/13 2,150 2,150 2,051 2,095 82,200
2023/03/10 2,140 2,198 2,100 2,183 111,400
2023/03/09 2,040 2,059 2,040 2,050 27,600
2023/03/08 2,010 2,055 2,006 2,028 37,200
2023/03/07 2,019 2,040 2,001 2,018 54,500
2023/03/06 2,025 2,051 2,011 2,035 48,000
2023/03/03 2,022 2,037 2,001 2,003 44,100
2023/03/02 2,006 2,047 2,002 2,008 35,800
2023/03/01 2,010 2,025 2,000 2,011 27,500
2023/02/28 1,996 2,008 1,965 1,996 57,900
2023/02/27 2,002 2,019 1,990 1,996 21,100
2023/02/24 2,000 2,013 1,984 2,007 38,600
2023/02/22 2,066 2,073 2,011 2,012 53,700
2023/02/21 2,079 2,121 2,079 2,104 16,300
2023/02/20 2,091 2,114 2,054 2,093 22,600
2023/02/17 2,116 2,133 2,096 2,121 12,100
2023/02/16 2,142 2,142 2,080 2,116 36,800
2023/02/15 2,232 2,250 2,121 2,128 67,900
2023/02/14 2,190 2,310 2,160 2,221 57,700
2023/02/13 2,180 2,217 2,140 2,217 25,800
2023/02/10 2,285 2,285 2,222 2,225 25,600
2023/02/09 2,294 2,300 2,272 2,283 8,000
2023/02/08 2,271 2,304 2,268 2,294 37,300
2023/02/07 2,287 2,335 2,259 2,282 33,300
2023/02/06 2,243 2,320 2,243 2,298 25,400
2023/02/03 2,226 2,244 2,185 2,244 22,400
2023/02/02 2,285 2,285 2,220 2,238 21,900
2023/02/01 2,312 2,312 2,241 2,268 25,700
2023/01/31 2,294 2,315 2,288 2,294 9,500
2023/01/30 2,356 2,356 2,290 2,290 21,600
2023/01/27 2,318 2,360 2,315 2,359 35,500
2023/01/26 2,301 2,320 2,294 2,318 9,600
2023/01/25 2,291 2,340 2,285 2,301 20,800
2023/01/24 2,293 2,334 2,293 2,307 16,500
2023/01/23 2,320 2,336 2,297 2,315 17,300
2023/01/20 2,297 2,309 2,267 2,309 12,100
2023/01/19 2,310 2,310 2,272 2,272 12,000
2023/01/18 2,310 2,345 2,280 2,326 11,200
2023/01/17 2,310 2,330 2,277 2,310 19,000
2023/01/16 2,340 2,340 2,268 2,300 23,600
2023/01/13 2,299 2,410 2,299 2,359 62,000
2023/01/12 2,318 2,326 2,280 2,303 19,900
2023/01/11 2,359 2,370 2,285 2,292 23,700
2023/01/10 2,300 2,354 2,300 2,332 29,700
2023/01/06 2,235 2,322 2,230 2,291 43,800
2023/01/05 2,259 2,265 2,197 2,221 26,000
2023/01/04 2,319 2,323 2,239 2,259 50,400

このページの先頭へ