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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |