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 |
|---|---|---|---|---|---|
| 2025/06/17 | 1,470 | 1,473 | 1,454 | 1,464 | 41,100 |
| 2025/06/16 | 1,462 | 1,471 | 1,460 | 1,464 | 17,300 |
| 2025/06/13 | 1,473 | 1,473 | 1,455 | 1,459 | 22,300 |
| 2025/06/12 | 1,483 | 1,483 | 1,465 | 1,473 | 36,600 |
| 2025/06/11 | 1,480 | 1,483 | 1,472 | 1,483 | 22,200 |
| 2025/06/10 | 1,463 | 1,493 | 1,463 | 1,477 | 38,700 |
| 2025/06/09 | 1,470 | 1,474 | 1,458 | 1,458 | 19,000 |
| 2025/06/06 | 1,460 | 1,472 | 1,460 | 1,465 | 16,500 |
| 2025/06/05 | 1,468 | 1,472 | 1,458 | 1,460 | 22,200 |
| 2025/06/04 | 1,475 | 1,482 | 1,465 | 1,467 | 32,800 |
| 2025/06/03 | 1,502 | 1,502 | 1,465 | 1,465 | 57,100 |
| 2025/06/02 | 1,484 | 1,502 | 1,484 | 1,487 | 40,700 |
| 2025/05/30 | 1,475 | 1,503 | 1,475 | 1,503 | 39,500 |
| 2025/05/29 | 1,468 | 1,484 | 1,468 | 1,472 | 13,900 |
| 2025/05/28 | 1,456 | 1,476 | 1,456 | 1,474 | 26,100 |
| 2025/05/27 | 1,453 | 1,455 | 1,445 | 1,454 | 16,700 |
| 2025/05/26 | 1,461 | 1,468 | 1,442 | 1,451 | 25,800 |
| 2025/05/23 | 1,463 | 1,470 | 1,451 | 1,454 | 22,900 |
| 2025/05/22 | 1,467 | 1,467 | 1,449 | 1,463 | 36,700 |
| 2025/05/21 | 1,492 | 1,499 | 1,452 | 1,473 | 111,000 |
| 2025/05/20 | 1,448 | 1,464 | 1,432 | 1,432 | 49,300 |
| 2025/05/19 | 1,441 | 1,442 | 1,424 | 1,442 | 46,700 |
| 2025/05/16 | 1,445 | 1,451 | 1,425 | 1,433 | 48,300 |
| 2025/05/15 | 1,442 | 1,452 | 1,426 | 1,444 | 66,900 |
| 2025/05/14 | 1,437 | 1,457 | 1,435 | 1,442 | 63,200 |
| 2025/05/13 | 1,482 | 1,495 | 1,425 | 1,436 | 125,300 |
| 2025/05/12 | 1,511 | 1,528 | 1,422 | 1,437 | 295,100 |
| 2025/05/09 | 1,547 | 1,575 | 1,539 | 1,551 | 69,900 |
| 2025/05/08 | 1,543 | 1,577 | 1,520 | 1,520 | 75,600 |
| 2025/05/07 | 1,550 | 1,562 | 1,503 | 1,503 | 129,200 |
| 2025/05/02 | 1,589 | 1,594 | 1,578 | 1,585 | 22,900 |
| 2025/05/01 | 1,592 | 1,592 | 1,578 | 1,583 | 15,700 |
| 2025/04/30 | 1,581 | 1,585 | 1,561 | 1,584 | 11,500 |
| 2025/04/28 | 1,574 | 1,584 | 1,557 | 1,574 | 42,900 |
| 2025/04/25 | 1,576 | 1,585 | 1,562 | 1,562 | 27,700 |
| 2025/04/24 | 1,584 | 1,595 | 1,561 | 1,576 | 38,100 |
| 2025/04/23 | 1,570 | 1,584 | 1,549 | 1,584 | 42,900 |
| 2025/04/22 | 1,550 | 1,565 | 1,538 | 1,545 | 23,800 |
| 2025/04/21 | 1,557 | 1,570 | 1,534 | 1,545 | 24,300 |
| 2025/04/18 | 1,524 | 1,558 | 1,512 | 1,555 | 52,100 |
| 2025/04/17 | 1,497 | 1,512 | 1,495 | 1,512 | 22,600 |
| 2025/04/16 | 1,515 | 1,519 | 1,495 | 1,497 | 37,400 |
| 2025/04/15 | 1,525 | 1,525 | 1,508 | 1,512 | 38,300 |
| 2025/04/14 | 1,488 | 1,519 | 1,482 | 1,512 | 43,100 |
| 2025/04/11 | 1,426 | 1,479 | 1,414 | 1,479 | 44,400 |
| 2025/04/10 | 1,500 | 1,502 | 1,459 | 1,480 | 78,900 |
| 2025/04/09 | 1,402 | 1,404 | 1,364 | 1,396 | 114,300 |
| 2025/04/08 | 1,423 | 1,485 | 1,420 | 1,443 | 187,500 |
| 2025/04/07 | 1,430 | 1,448 | 1,351 | 1,371 | 278,000 |
| 2025/04/04 | 1,539 | 1,542 | 1,476 | 1,500 | 164,400 |
| 2025/04/03 | 1,548 | 1,593 | 1,540 | 1,579 | 121,000 |
| 2025/04/02 | 1,617 | 1,617 | 1,601 | 1,609 | 31,800 |
| 2025/04/01 | 1,648 | 1,648 | 1,607 | 1,610 | 67,500 |
| 2025/03/31 | 1,650 | 1,655 | 1,623 | 1,630 | 78,400 |
| 2025/03/28 | 1,660 | 1,678 | 1,651 | 1,674 | 76,300 |
| 2025/03/27 | 1,700 | 1,704 | 1,692 | 1,704 | 76,300 |
| 2025/03/26 | 1,701 | 1,705 | 1,687 | 1,705 | 87,200 |
| 2025/03/25 | 1,698 | 1,699 | 1,692 | 1,693 | 55,100 |
| 2025/03/24 | 1,720 | 1,721 | 1,696 | 1,698 | 65,300 |
| 2025/03/21 | 1,734 | 1,734 | 1,722 | 1,722 | 23,500 |
| 2025/03/19 | 1,728 | 1,735 | 1,720 | 1,727 | 41,900 |
| 2025/03/18 | 1,717 | 1,738 | 1,714 | 1,725 | 41,300 |
| 2025/03/17 | 1,726 | 1,726 | 1,701 | 1,704 | 46,300 |
| 2025/03/14 | 1,700 | 1,712 | 1,692 | 1,708 | 34,800 |
| 2025/03/13 | 1,700 | 1,714 | 1,700 | 1,700 | 21,500 |
| 2025/03/12 | 1,690 | 1,711 | 1,682 | 1,697 | 77,200 |
| 2025/03/11 | 1,685 | 1,693 | 1,668 | 1,689 | 70,000 |
| 2025/03/10 | 1,713 | 1,715 | 1,698 | 1,700 | 30,800 |
| 2025/03/07 | 1,700 | 1,708 | 1,694 | 1,704 | 36,200 |
| 2025/03/06 | 1,712 | 1,732 | 1,712 | 1,714 | 32,600 |
| 2025/03/05 | 1,700 | 1,711 | 1,692 | 1,711 | 37,300 |
| 2025/03/04 | 1,705 | 1,716 | 1,683 | 1,702 | 46,100 |
| 2025/03/03 | 1,718 | 1,725 | 1,707 | 1,710 | 52,000 |
| 2025/02/28 | 1,704 | 1,708 | 1,684 | 1,703 | 40,600 |
| 2025/02/27 | 1,718 | 1,720 | 1,699 | 1,708 | 65,300 |
| 2025/02/26 | 1,694 | 1,709 | 1,680 | 1,708 | 77,000 |
| 2025/02/25 | 1,685 | 1,713 | 1,675 | 1,694 | 54,900 |
| 2025/02/21 | 1,697 | 1,727 | 1,695 | 1,719 | 58,800 |
| 2025/02/20 | 1,741 | 1,750 | 1,684 | 1,697 | 151,700 |
| 2025/02/19 | 1,745 | 1,773 | 1,738 | 1,743 | 106,900 |
| 2025/02/18 | 1,763 | 1,763 | 1,736 | 1,747 | 93,200 |
| 2025/02/17 | 1,735 | 1,779 | 1,730 | 1,763 | 97,700 |
| 2025/02/14 | 1,805 | 1,806 | 1,751 | 1,769 | 67,300 |
| 2025/02/13 | 1,796 | 1,808 | 1,793 | 1,808 | 36,500 |
| 2025/02/12 | 1,800 | 1,808 | 1,784 | 1,796 | 60,100 |
| 2025/02/10 | 1,800 | 1,804 | 1,797 | 1,797 | 31,800 |
| 2025/02/07 | 1,796 | 1,805 | 1,791 | 1,800 | 38,100 |
| 2025/02/06 | 1,804 | 1,810 | 1,797 | 1,800 | 25,500 |
| 2025/02/05 | 1,802 | 1,806 | 1,795 | 1,802 | 35,200 |
| 2025/02/04 | 1,804 | 1,816 | 1,800 | 1,800 | 11,800 |
| 2025/02/03 | 1,798 | 1,828 | 1,790 | 1,804 | 58,400 |
| 2025/01/31 | 1,800 | 1,805 | 1,790 | 1,800 | 64,700 |
| 2025/01/30 | 1,807 | 1,807 | 1,793 | 1,800 | 49,000 |
| 2025/01/29 | 1,804 | 1,814 | 1,799 | 1,799 | 24,700 |
| 2025/01/28 | 1,814 | 1,814 | 1,798 | 1,804 | 22,500 |
| 2025/01/27 | 1,810 | 1,820 | 1,800 | 1,815 | 24,400 |
| 2025/01/24 | 1,802 | 1,822 | 1,795 | 1,805 | 26,800 |
| 2025/01/23 | 1,820 | 1,824 | 1,800 | 1,800 | 35,200 |
| 2025/01/22 | 1,815 | 1,817 | 1,799 | 1,809 | 20,300 |
| 2025/01/21 | 1,824 | 1,824 | 1,793 | 1,800 | 23,000 |
| 2025/01/20 | 1,812 | 1,821 | 1,804 | 1,813 | 22,800 |
| 2025/01/17 | 1,812 | 1,813 | 1,792 | 1,812 | 32,600 |
| 2025/01/16 | 1,815 | 1,836 | 1,813 | 1,819 | 24,200 |
| 2025/01/15 | 1,844 | 1,849 | 1,812 | 1,815 | 35,200 |
| 2025/01/14 | 1,860 | 1,878 | 1,810 | 1,829 | 58,200 |
| 2025/01/10 | 1,850 | 1,870 | 1,840 | 1,854 | 23,400 |
| 2025/01/09 | 1,880 | 1,880 | 1,830 | 1,850 | 52,500 |
| 2025/01/08 | 1,901 | 1,903 | 1,875 | 1,880 | 48,600 |
| 2025/01/07 | 1,915 | 1,915 | 1,887 | 1,902 | 53,500 |
| 2025/01/06 | 1,920 | 1,925 | 1,884 | 1,904 | 72,400 |