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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,901 | 1,916 | 1,862 | 1,880 | 54,100 |
| 2024/12/27 | 1,911 | 1,940 | 1,893 | 1,898 | 123,000 |
| 2024/12/26 | 1,815 | 1,878 | 1,815 | 1,874 | 91,100 |
| 2024/12/25 | 1,809 | 1,819 | 1,798 | 1,805 | 22,200 |
| 2024/12/24 | 1,819 | 1,819 | 1,801 | 1,809 | 28,400 |
| 2024/12/23 | 1,789 | 1,819 | 1,789 | 1,819 | 41,700 |
| 2024/12/20 | 1,784 | 1,788 | 1,777 | 1,781 | 15,800 |
| 2024/12/19 | 1,756 | 1,778 | 1,754 | 1,776 | 29,900 |
| 2024/12/18 | 1,767 | 1,784 | 1,757 | 1,765 | 75,300 |
| 2024/12/17 | 1,782 | 1,782 | 1,761 | 1,761 | 32,600 |
| 2024/12/16 | 1,825 | 1,825 | 1,774 | 1,780 | 64,300 |
| 2024/12/13 | 1,770 | 1,791 | 1,770 | 1,791 | 38,100 |
| 2024/12/12 | 1,757 | 1,791 | 1,757 | 1,780 | 29,700 |
| 2024/12/11 | 1,786 | 1,786 | 1,752 | 1,757 | 92,700 |
| 2024/12/10 | 1,804 | 1,817 | 1,789 | 1,789 | 21,200 |
| 2024/12/09 | 1,779 | 1,807 | 1,779 | 1,807 | 27,600 |
| 2024/12/06 | 1,795 | 1,800 | 1,771 | 1,779 | 53,700 |
| 2024/12/05 | 1,802 | 1,817 | 1,798 | 1,801 | 49,800 |
| 2024/12/04 | 1,847 | 1,851 | 1,798 | 1,800 | 86,600 |
| 2024/12/03 | 1,846 | 1,857 | 1,812 | 1,812 | 60,400 |
| 2024/12/02 | 1,867 | 1,878 | 1,830 | 1,846 | 64,200 |
| 2024/11/29 | 1,835 | 1,855 | 1,834 | 1,846 | 66,100 |
| 2024/11/28 | 1,814 | 1,840 | 1,811 | 1,830 | 34,300 |
| 2024/11/27 | 1,892 | 1,896 | 1,807 | 1,814 | 148,200 |
| 2024/11/26 | 1,839 | 1,878 | 1,827 | 1,858 | 146,100 |
| 2024/11/25 | 1,802 | 1,812 | 1,798 | 1,799 | 23,600 |
| 2024/11/22 | 1,840 | 1,840 | 1,795 | 1,798 | 33,700 |
| 2024/11/21 | 1,796 | 1,836 | 1,796 | 1,836 | 29,500 |
| 2024/11/20 | 1,823 | 1,823 | 1,796 | 1,799 | 50,600 |
| 2024/11/19 | 1,800 | 1,814 | 1,793 | 1,807 | 28,700 |
| 2024/11/18 | 1,801 | 1,817 | 1,792 | 1,800 | 48,300 |
| 2024/11/15 | 1,829 | 1,829 | 1,790 | 1,817 | 49,400 |
| 2024/11/14 | 1,830 | 1,836 | 1,800 | 1,804 | 78,500 |
| 2024/11/13 | 1,770 | 1,846 | 1,765 | 1,816 | 207,600 |
| 2024/11/12 | 1,759 | 1,800 | 1,741 | 1,752 | 256,500 |
| 2024/11/11 | 1,713 | 1,725 | 1,688 | 1,716 | 92,200 |
| 2024/11/08 | 1,691 | 1,698 | 1,673 | 1,682 | 36,000 |
| 2024/11/07 | 1,679 | 1,710 | 1,679 | 1,696 | 51,700 |
| 2024/11/06 | 1,670 | 1,699 | 1,670 | 1,688 | 38,700 |
| 2024/11/05 | 1,657 | 1,666 | 1,620 | 1,662 | 39,200 |
| 2024/11/01 | 1,670 | 1,670 | 1,650 | 1,657 | 61,200 |
| 2024/10/31 | 1,666 | 1,690 | 1,664 | 1,682 | 28,500 |
| 2024/10/30 | 1,663 | 1,684 | 1,650 | 1,672 | 40,500 |
| 2024/10/29 | 1,672 | 1,693 | 1,661 | 1,669 | 32,600 |
| 2024/10/28 | 1,625 | 1,704 | 1,625 | 1,704 | 49,800 |
| 2024/10/25 | 1,639 | 1,639 | 1,601 | 1,629 | 48,700 |
| 2024/10/24 | 1,625 | 1,645 | 1,617 | 1,639 | 40,600 |
| 2024/10/23 | 1,638 | 1,649 | 1,625 | 1,629 | 33,100 |
| 2024/10/22 | 1,686 | 1,686 | 1,639 | 1,640 | 62,000 |
| 2024/10/21 | 1,676 | 1,697 | 1,674 | 1,684 | 32,200 |
| 2024/10/18 | 1,684 | 1,692 | 1,658 | 1,671 | 58,100 |
| 2024/10/17 | 1,705 | 1,706 | 1,675 | 1,682 | 42,300 |
| 2024/10/16 | 1,689 | 1,705 | 1,680 | 1,698 | 49,700 |
| 2024/10/15 | 1,734 | 1,734 | 1,688 | 1,695 | 101,400 |
| 2024/10/11 | 1,694 | 1,726 | 1,694 | 1,704 | 76,200 |
| 2024/10/10 | 1,667 | 1,699 | 1,664 | 1,680 | 100,200 |
| 2024/10/09 | 1,656 | 1,663 | 1,641 | 1,663 | 38,200 |
| 2024/10/08 | 1,650 | 1,664 | 1,638 | 1,644 | 62,600 |
| 2024/10/07 | 1,635 | 1,652 | 1,627 | 1,647 | 77,200 |
| 2024/10/04 | 1,620 | 1,631 | 1,616 | 1,624 | 43,900 |
| 2024/10/03 | 1,617 | 1,622 | 1,608 | 1,621 | 61,400 |
| 2024/10/02 | 1,570 | 1,615 | 1,570 | 1,603 | 132,200 |
| 2024/10/01 | 1,555 | 1,596 | 1,550 | 1,594 | 72,900 |
| 2024/09/30 | 1,545 | 1,564 | 1,531 | 1,537 | 143,100 |
| 2024/09/27 | 1,571 | 1,614 | 1,570 | 1,604 | 197,200 |
| 2024/09/26 | 1,600 | 1,602 | 1,588 | 1,593 | 208,700 |
| 2024/09/25 | 1,594 | 1,608 | 1,587 | 1,605 | 116,100 |
| 2024/09/24 | 1,607 | 1,608 | 1,583 | 1,596 | 89,800 |
| 2024/09/20 | 1,580 | 1,596 | 1,567 | 1,591 | 97,100 |
| 2024/09/19 | 1,550 | 1,565 | 1,541 | 1,563 | 73,000 |
| 2024/09/18 | 1,520 | 1,552 | 1,519 | 1,545 | 122,500 |
| 2024/09/17 | 1,537 | 1,537 | 1,495 | 1,512 | 171,300 |
| 2024/09/13 | 1,513 | 1,519 | 1,505 | 1,514 | 74,700 |
| 2024/09/12 | 1,519 | 1,525 | 1,493 | 1,522 | 211,800 |
| 2024/09/11 | 1,505 | 1,505 | 1,472 | 1,476 | 172,700 |
| 2024/09/10 | 1,518 | 1,562 | 1,491 | 1,503 | 238,900 |
| 2024/09/09 | 1,499 | 1,511 | 1,473 | 1,505 | 265,600 |
| 2024/09/06 | 1,566 | 1,566 | 1,521 | 1,528 | 118,200 |
| 2024/09/05 | 1,550 | 1,564 | 1,520 | 1,536 | 219,100 |
| 2024/09/04 | 1,600 | 1,601 | 1,565 | 1,566 | 281,400 |
| 2024/09/03 | 1,638 | 1,638 | 1,622 | 1,625 | 57,100 |
| 2024/09/02 | 1,640 | 1,640 | 1,617 | 1,624 | 29,700 |
| 2024/08/30 | 1,615 | 1,634 | 1,615 | 1,621 | 72,900 |
| 2024/08/29 | 1,614 | 1,615 | 1,605 | 1,612 | 51,300 |
| 2024/08/28 | 1,621 | 1,621 | 1,600 | 1,613 | 72,500 |
| 2024/08/27 | 1,609 | 1,621 | 1,601 | 1,620 | 37,700 |
| 2024/08/26 | 1,617 | 1,624 | 1,604 | 1,612 | 36,200 |
| 2024/08/23 | 1,615 | 1,629 | 1,608 | 1,628 | 37,800 |
| 2024/08/22 | 1,621 | 1,621 | 1,606 | 1,610 | 36,800 |
| 2024/08/21 | 1,620 | 1,629 | 1,617 | 1,618 | 40,300 |
| 2024/08/20 | 1,628 | 1,641 | 1,627 | 1,640 | 25,600 |
| 2024/08/19 | 1,627 | 1,637 | 1,608 | 1,613 | 64,600 |
| 2024/08/16 | 1,626 | 1,634 | 1,615 | 1,618 | 45,200 |
| 2024/08/15 | 1,628 | 1,628 | 1,596 | 1,612 | 58,600 |
| 2024/08/14 | 1,628 | 1,651 | 1,610 | 1,636 | 54,400 |
| 2024/08/13 | 1,620 | 1,620 | 1,568 | 1,603 | 90,700 |
| 2024/08/09 | 1,641 | 1,670 | 1,610 | 1,639 | 61,700 |
| 2024/08/08 | 1,610 | 1,637 | 1,601 | 1,601 | 47,800 |
| 2024/08/07 | 1,580 | 1,640 | 1,561 | 1,610 | 71,900 |
| 2024/08/06 | 1,596 | 1,636 | 1,565 | 1,582 | 77,600 |
| 2024/08/05 | 1,656 | 1,656 | 1,500 | 1,525 | 132,700 |
| 2024/08/02 | 1,777 | 1,830 | 1,695 | 1,713 | 137,100 |
| 2024/08/01 | 1,885 | 1,885 | 1,785 | 1,801 | 64,500 |
| 2024/07/31 | 1,810 | 1,850 | 1,805 | 1,849 | 16,700 |
| 2024/07/30 | 1,825 | 1,825 | 1,808 | 1,816 | 18,900 |
| 2024/07/29 | 1,836 | 1,836 | 1,815 | 1,825 | 27,500 |
| 2024/07/26 | 1,807 | 1,815 | 1,797 | 1,801 | 31,700 |
| 2024/07/25 | 1,820 | 1,821 | 1,795 | 1,803 | 70,200 |
| 2024/07/24 | 1,874 | 1,887 | 1,830 | 1,839 | 50,100 |
| 2024/07/23 | 1,899 | 1,899 | 1,877 | 1,887 | 18,800 |
| 2024/07/22 | 1,906 | 1,906 | 1,866 | 1,866 | 56,100 |
| 2024/07/19 | 1,918 | 1,929 | 1,902 | 1,911 | 21,500 |
| 2024/07/18 | 1,907 | 1,926 | 1,907 | 1,916 | 24,900 |
| 2024/07/17 | 1,942 | 1,950 | 1,920 | 1,937 | 32,600 |
| 2024/07/16 | 1,951 | 1,951 | 1,903 | 1,942 | 77,900 |
| 2024/07/12 | 1,877 | 1,905 | 1,877 | 1,900 | 27,200 |
| 2024/07/11 | 1,881 | 1,888 | 1,869 | 1,869 | 37,000 |
| 2024/07/10 | 1,880 | 1,880 | 1,852 | 1,872 | 23,800 |
| 2024/07/09 | 1,862 | 1,881 | 1,852 | 1,867 | 49,100 |
| 2024/07/08 | 1,891 | 1,899 | 1,869 | 1,870 | 40,800 |
| 2024/07/05 | 1,906 | 1,912 | 1,875 | 1,875 | 27,200 |
| 2024/07/04 | 1,911 | 1,918 | 1,898 | 1,900 | 25,600 |
| 2024/07/03 | 1,893 | 1,915 | 1,889 | 1,904 | 38,100 |
| 2024/07/02 | 1,873 | 1,888 | 1,869 | 1,884 | 22,600 |
| 2024/07/01 | 1,865 | 1,872 | 1,860 | 1,864 | 19,700 |
| 2024/06/28 | 1,873 | 1,873 | 1,846 | 1,858 | 34,500 |
| 2024/06/27 | 1,843 | 1,881 | 1,842 | 1,862 | 39,700 |
| 2024/06/26 | 1,850 | 1,856 | 1,838 | 1,840 | 25,600 |
| 2024/06/25 | 1,834 | 1,847 | 1,827 | 1,843 | 43,900 |
| 2024/06/24 | 1,846 | 1,850 | 1,826 | 1,826 | 51,000 |
| 2024/06/21 | 1,845 | 1,854 | 1,845 | 1,852 | 18,000 |
| 2024/06/20 | 1,838 | 1,854 | 1,827 | 1,849 | 24,700 |
| 2024/06/19 | 1,832 | 1,854 | 1,829 | 1,841 | 37,100 |
| 2024/06/18 | 1,821 | 1,836 | 1,821 | 1,827 | 16,600 |
| 2024/06/17 | 1,829 | 1,836 | 1,813 | 1,821 | 27,500 |
| 2024/06/14 | 1,821 | 1,837 | 1,815 | 1,830 | 13,200 |
| 2024/06/13 | 1,833 | 1,837 | 1,815 | 1,822 | 22,000 |
| 2024/06/12 | 1,848 | 1,856 | 1,830 | 1,833 | 43,300 |
| 2024/06/11 | 1,863 | 1,863 | 1,842 | 1,842 | 31,400 |
| 2024/06/10 | 1,855 | 1,863 | 1,847 | 1,863 | 24,600 |
| 2024/06/07 | 1,850 | 1,859 | 1,835 | 1,844 | 12,600 |
| 2024/06/06 | 1,853 | 1,867 | 1,824 | 1,838 | 22,600 |
| 2024/06/05 | 1,877 | 1,877 | 1,836 | 1,839 | 23,900 |
| 2024/06/04 | 1,882 | 1,888 | 1,857 | 1,877 | 13,800 |
| 2024/06/03 | 1,871 | 1,895 | 1,870 | 1,885 | 25,400 |
| 2024/05/31 | 1,821 | 1,850 | 1,821 | 1,850 | 19,100 |
| 2024/05/30 | 1,830 | 1,830 | 1,812 | 1,821 | 24,700 |
| 2024/05/29 | 1,863 | 1,866 | 1,835 | 1,841 | 19,500 |
| 2024/05/28 | 1,841 | 1,863 | 1,841 | 1,863 | 29,800 |
| 2024/05/27 | 1,840 | 1,840 | 1,826 | 1,836 | 28,100 |
| 2024/05/24 | 1,850 | 1,861 | 1,837 | 1,852 | 23,900 |
| 2024/05/23 | 1,883 | 1,884 | 1,857 | 1,869 | 24,200 |
| 2024/05/22 | 1,907 | 1,907 | 1,878 | 1,883 | 24,000 |
| 2024/05/21 | 1,889 | 1,902 | 1,886 | 1,895 | 15,400 |
| 2024/05/20 | 1,884 | 1,898 | 1,879 | 1,889 | 19,100 |
| 2024/05/17 | 1,895 | 1,895 | 1,869 | 1,879 | 20,000 |
| 2024/05/16 | 1,896 | 1,896 | 1,875 | 1,883 | 24,900 |
| 2024/05/15 | 1,919 | 1,926 | 1,874 | 1,878 | 35,500 |
| 2024/05/14 | 1,892 | 1,918 | 1,885 | 1,889 | 60,900 |
| 2024/05/13 | 1,907 | 1,949 | 1,878 | 1,891 | 200,300 |
| 2024/05/10 | 2,008 | 2,019 | 1,992 | 2,005 | 94,300 |
| 2024/05/09 | 1,991 | 2,035 | 1,969 | 2,008 | 118,200 |
| 2024/05/08 | 1,972 | 1,972 | 1,958 | 1,958 | 30,400 |
| 2024/05/07 | 1,980 | 1,982 | 1,966 | 1,982 | 30,600 |
| 2024/05/02 | 1,980 | 1,992 | 1,952 | 1,954 | 34,100 |
| 2024/05/01 | 1,989 | 1,991 | 1,965 | 1,980 | 31,600 |
| 2024/04/30 | 1,978 | 2,033 | 1,977 | 1,988 | 136,300 |
| 2024/04/26 | 2,004 | 2,004 | 1,971 | 1,976 | 74,200 |
| 2024/04/25 | 1,979 | 2,026 | 1,979 | 1,988 | 65,300 |
| 2024/04/24 | 1,948 | 1,954 | 1,940 | 1,946 | 19,500 |
| 2024/04/23 | 1,959 | 1,963 | 1,945 | 1,946 | 23,100 |
| 2024/04/22 | 1,976 | 1,983 | 1,949 | 1,959 | 16,100 |
| 2024/04/19 | 1,980 | 1,985 | 1,923 | 1,950 | 54,600 |
| 2024/04/18 | 2,005 | 2,024 | 1,994 | 2,006 | 38,900 |
| 2024/04/17 | 2,010 | 2,011 | 1,978 | 1,990 | 33,600 |
| 2024/04/16 | 2,040 | 2,040 | 2,006 | 2,010 | 31,700 |
| 2024/04/15 | 2,053 | 2,055 | 2,030 | 2,048 | 23,700 |
| 2024/04/12 | 2,048 | 2,058 | 2,039 | 2,048 | 10,500 |
| 2024/04/11 | 2,042 | 2,059 | 2,030 | 2,048 | 12,600 |
| 2024/04/10 | 2,027 | 2,055 | 2,026 | 2,047 | 35,900 |
| 2024/04/09 | 2,016 | 2,037 | 2,016 | 2,027 | 14,800 |
| 2024/04/08 | 2,020 | 2,034 | 2,016 | 2,022 | 31,000 |
| 2024/04/05 | 2,020 | 2,020 | 1,995 | 2,014 | 41,500 |
| 2024/04/04 | 2,054 | 2,063 | 2,021 | 2,035 | 40,500 |
| 2024/04/03 | 2,038 | 2,042 | 2,019 | 2,032 | 35,100 |
| 2024/04/02 | 2,063 | 2,063 | 2,034 | 2,040 | 32,700 |
| 2024/04/01 | 2,088 | 2,092 | 2,051 | 2,052 | 33,800 |
| 2024/03/29 | 2,060 | 2,091 | 2,053 | 2,081 | 39,900 |
| 2024/03/28 | 2,040 | 2,093 | 2,035 | 2,080 | 46,300 |
| 2024/03/27 | 2,127 | 2,127 | 2,077 | 2,107 | 59,500 |
| 2024/03/26 | 2,165 | 2,179 | 2,127 | 2,130 | 65,100 |
| 2024/03/25 | 2,193 | 2,211 | 2,162 | 2,163 | 45,500 |
| 2024/03/22 | 2,207 | 2,217 | 2,173 | 2,180 | 49,800 |
| 2024/03/21 | 2,189 | 2,207 | 2,176 | 2,200 | 55,600 |
| 2024/03/19 | 2,152 | 2,175 | 2,152 | 2,160 | 25,900 |
| 2024/03/18 | 2,150 | 2,161 | 2,144 | 2,152 | 24,400 |
| 2024/03/15 | 2,143 | 2,152 | 2,139 | 2,150 | 15,100 |
| 2024/03/14 | 2,149 | 2,170 | 2,112 | 2,147 | 18,500 |
| 2024/03/13 | 2,168 | 2,168 | 2,112 | 2,117 | 22,800 |
| 2024/03/12 | 2,151 | 2,186 | 2,127 | 2,161 | 20,000 |
| 2024/03/11 | 2,150 | 2,171 | 2,122 | 2,142 | 35,200 |
| 2024/03/08 | 2,150 | 2,195 | 2,141 | 2,185 | 45,500 |
| 2024/03/07 | 2,170 | 2,170 | 2,141 | 2,163 | 36,300 |
| 2024/03/06 | 2,166 | 2,175 | 2,146 | 2,161 | 43,600 |
| 2024/03/05 | 2,216 | 2,217 | 2,165 | 2,170 | 58,600 |
| 2024/03/04 | 2,196 | 2,268 | 2,196 | 2,255 | 143,300 |
| 2024/03/01 | 2,192 | 2,218 | 2,160 | 2,196 | 54,100 |
| 2024/02/29 | 2,140 | 2,164 | 2,110 | 2,143 | 48,100 |
| 2024/02/28 | 2,156 | 2,171 | 2,125 | 2,149 | 59,100 |
| 2024/02/27 | 2,181 | 2,217 | 2,164 | 2,178 | 65,700 |
| 2024/02/26 | 2,201 | 2,225 | 2,175 | 2,194 | 58,000 |
| 2024/02/22 | 2,200 | 2,240 | 2,175 | 2,204 | 48,500 |
| 2024/02/21 | 2,220 | 2,236 | 2,191 | 2,198 | 53,000 |
| 2024/02/20 | 2,201 | 2,270 | 2,195 | 2,269 | 116,900 |
| 2024/02/19 | 2,223 | 2,249 | 2,145 | 2,170 | 131,200 |
| 2024/02/16 | 2,053 | 2,276 | 2,033 | 2,273 | 273,000 |
| 2024/02/15 | 2,120 | 2,120 | 2,017 | 2,057 | 326,700 |
| 2024/02/14 | 1,788 | 1,788 | 1,707 | 1,720 | 35,000 |
| 2024/02/13 | 1,741 | 1,799 | 1,741 | 1,787 | 23,300 |
| 2024/02/09 | 1,749 | 1,757 | 1,735 | 1,741 | 11,900 |
| 2024/02/08 | 1,752 | 1,752 | 1,725 | 1,745 | 16,100 |
| 2024/02/07 | 1,776 | 1,779 | 1,751 | 1,764 | 21,200 |
| 2024/02/06 | 1,782 | 1,805 | 1,779 | 1,779 | 13,200 |
| 2024/02/05 | 1,776 | 1,801 | 1,776 | 1,792 | 9,300 |
| 2024/02/02 | 1,795 | 1,795 | 1,772 | 1,776 | 11,800 |
| 2024/02/01 | 1,805 | 1,809 | 1,785 | 1,785 | 22,500 |
| 2024/01/31 | 1,818 | 1,818 | 1,787 | 1,806 | 28,900 |
| 2024/01/30 | 1,820 | 1,856 | 1,805 | 1,830 | 31,200 |
| 2024/01/29 | 1,803 | 1,822 | 1,794 | 1,817 | 22,000 |
| 2024/01/26 | 1,762 | 1,799 | 1,760 | 1,792 | 30,800 |
| 2024/01/25 | 1,770 | 1,778 | 1,759 | 1,770 | 18,600 |
| 2024/01/24 | 1,766 | 1,771 | 1,754 | 1,766 | 15,700 |
| 2024/01/23 | 1,753 | 1,767 | 1,744 | 1,759 | 21,400 |
| 2024/01/22 | 1,711 | 1,755 | 1,711 | 1,750 | 37,400 |
| 2024/01/19 | 1,695 | 1,720 | 1,695 | 1,711 | 35,200 |
| 2024/01/18 | 1,700 | 1,702 | 1,682 | 1,686 | 48,800 |
| 2024/01/17 | 1,711 | 1,734 | 1,702 | 1,704 | 29,700 |
| 2024/01/16 | 1,735 | 1,738 | 1,707 | 1,716 | 49,400 |
| 2024/01/15 | 1,737 | 1,749 | 1,730 | 1,736 | 42,100 |
| 2024/01/12 | 1,750 | 1,750 | 1,710 | 1,731 | 40,500 |
| 2024/01/11 | 1,738 | 1,754 | 1,735 | 1,743 | 29,800 |
| 2024/01/10 | 1,735 | 1,760 | 1,727 | 1,741 | 38,000 |
| 2024/01/09 | 1,748 | 1,749 | 1,725 | 1,737 | 14,200 |
| 2024/01/05 | 1,760 | 1,765 | 1,720 | 1,735 | 44,300 |
| 2024/01/04 | 1,767 | 1,768 | 1,747 | 1,765 | 46,000 |