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
2026/07/03 1,802 1,805 1,740 1,805 115,400
2026/07/02 1,843 1,854 1,798 1,806 91,800
2026/07/01 1,838 1,865 1,824 1,843 67,500
2026/06/30 1,868 1,868 1,800 1,838 47,200
2026/06/29 1,837 1,866 1,780 1,866 60,100
2026/06/26 1,907 1,907 1,800 1,823 218,400
2026/06/25 1,900 1,923 1,837 1,879 77,500
2026/06/24 1,912 1,994 1,834 1,873 112,900
2026/06/23 2,020 2,048 1,930 1,930 82,800
2026/06/22 2,084 2,144 2,005 2,020 105,500
2026/06/19 2,143 2,219 2,045 2,117 195,600
2026/06/18 1,902 2,160 1,902 2,144 277,300
2026/06/17 1,827 1,936 1,820 1,933 105,000
2026/06/16 1,801 1,859 1,794 1,854 126,800
2026/06/15 1,807 1,865 1,794 1,808 147,200
2026/06/12 1,805 1,811 1,761 1,775 83,400
2026/06/11 1,770 1,794 1,674 1,775 161,400
2026/06/10 1,886 1,906 1,773 1,805 173,400
2026/06/09 2,089 2,094 1,829 1,882 269,200
2026/06/08 2,103 2,130 2,032 2,040 202,300
2026/06/05 2,306 2,344 2,151 2,177 188,400
2026/06/04 2,358 2,500 2,335 2,356 255,000
2026/06/03 2,470 2,555 2,282 2,408 428,600
2026/06/02 2,500 2,626 2,300 2,520 976,000
2026/06/01 2,056 2,506 2,056 2,506 623,000
2026/05/29 1,843 2,076 1,840 2,006 329,800
2026/05/28 1,886 2,045 1,831 1,854 314,300
2026/05/27 1,629 1,872 1,626 1,863 391,000
2026/05/26 1,610 1,623 1,599 1,615 36,600
2026/05/25 1,584 1,604 1,577 1,595 32,900
2026/05/22 1,560 1,585 1,560 1,572 40,300
2026/05/21 1,546 1,601 1,539 1,554 57,100
2026/05/20 1,579 1,579 1,523 1,532 56,900
2026/05/19 1,606 1,625 1,572 1,588 69,900
2026/05/18 1,635 1,642 1,593 1,606 63,500
2026/05/15 1,678 1,680 1,644 1,672 64,400
2026/05/14 1,620 1,685 1,610 1,645 137,900
2026/05/13 1,685 1,686 1,597 1,606 310,400
2026/05/12 1,965 2,044 1,934 1,965 79,500
2026/05/11 1,861 1,982 1,855 1,975 89,700
2026/05/08 1,889 1,889 1,817 1,850 31,300
2026/05/07 1,851 1,910 1,830 1,891 81,200
2026/05/01 1,799 1,800 1,766 1,800 19,300
2026/04/30 1,769 1,784 1,755 1,784 22,300
2026/04/28 1,760 1,781 1,760 1,774 18,900
2026/04/27 1,740 1,781 1,740 1,769 22,000
2026/04/24 1,741 1,758 1,739 1,749 8,600
2026/04/23 1,771 1,772 1,735 1,741 27,100
2026/04/22 1,780 1,790 1,758 1,758 24,000
2026/04/21 1,815 1,830 1,789 1,790 23,500
2026/04/20 1,830 1,830 1,803 1,815 17,800
2026/04/17 1,809 1,849 1,805 1,816 44,700
2026/04/16 1,789 1,820 1,781 1,805 42,800
2026/04/15 1,779 1,782 1,760 1,769 17,700
2026/04/14 1,770 1,770 1,753 1,761 16,100
2026/04/13 1,772 1,784 1,736 1,760 17,100
2026/04/10 1,780 1,792 1,772 1,778 15,300
2026/04/09 1,768 1,781 1,756 1,774 17,700
2026/04/08 1,762 1,788 1,759 1,775 47,500
2026/04/07 1,740 1,754 1,732 1,735 14,300
2026/04/06 1,717 1,745 1,717 1,734 12,800
2026/04/03 1,718 1,740 1,716 1,716 24,700
2026/03/27 1,746 1,773 1,734 1,762 30,800
2026/03/26 1,779 1,779 1,742 1,753 25,100
2026/03/25 1,755 1,780 1,752 1,777 18,400
2026/03/24 1,740 1,750 1,723 1,734 24,000
2026/03/23 1,718 1,724 1,696 1,705 35,900
2026/03/19 1,767 1,788 1,750 1,755 29,100
2026/03/18 1,764 1,807 1,764 1,807 14,900
2026/03/17 1,759 1,782 1,752 1,764 16,200
2026/03/16 1,752 1,761 1,730 1,758 34,000
2026/03/13 1,763 1,781 1,760 1,770 16,200
2026/03/12 1,809 1,812 1,775 1,777 25,700
2026/03/11 1,800 1,824 1,799 1,812 17,700
2026/03/10 1,785 1,812 1,777 1,797 29,400
2026/03/09 1,750 1,759 1,724 1,752 47,000
2026/03/06 1,821 1,823 1,794 1,815 36,200
2026/03/05 1,818 1,826 1,793 1,825 33,400
2026/03/04 1,800 1,800 1,720 1,743 75,100
2026/03/03 1,884 1,884 1,827 1,828 40,300
2026/03/02 1,875 1,890 1,850 1,884 47,000
2026/02/27 1,860 1,915 1,853 1,915 51,100
2026/02/26 1,856 1,866 1,841 1,841 44,400
2026/02/25 1,836 1,888 1,830 1,850 35,000
2026/02/24 1,840 1,853 1,817 1,836 31,500
2026/02/20 1,861 1,861 1,814 1,846 43,700
2026/02/19 1,840 1,868 1,826 1,867 37,200
2026/02/18 1,825 1,834 1,818 1,828 33,100
2026/02/17 1,845 1,845 1,802 1,815 33,600
2026/02/16 1,888 1,897 1,827 1,846 61,000
2026/02/13 1,890 1,895 1,800 1,848 50,500
2026/02/12 1,892 1,901 1,885 1,899 31,200
2026/02/10 1,916 1,929 1,895 1,895 33,200
2026/02/09 1,910 1,919 1,886 1,905 58,400
2026/02/06 1,860 1,880 1,852 1,875 29,000
2026/02/05 1,884 1,912 1,880 1,885 62,000
2026/02/04 1,852 1,892 1,839 1,879 34,600
2026/02/03 1,838 1,852 1,832 1,843 26,000
2026/02/02 1,838 1,848 1,808 1,814 37,700
2026/01/30 1,805 1,839 1,800 1,839 30,400
2026/01/29 1,820 1,821 1,796 1,805 28,800
2026/01/28 1,830 1,830 1,800 1,818 48,900
2026/01/27 1,822 1,837 1,804 1,830 34,600
2026/01/26 1,861 1,861 1,819 1,822 55,600
2026/01/23 1,850 1,881 1,834 1,881 44,400
2026/01/22 1,800 1,870 1,800 1,861 122,800
2026/01/21 1,781 1,807 1,765 1,787 46,100
2026/01/20 1,818 1,837 1,795 1,801 67,200
2026/01/19 1,779 1,780 1,752 1,778 31,700
2026/01/16 1,756 1,777 1,749 1,774 26,900
2026/01/15 1,750 1,758 1,736 1,755 58,300
2026/01/14 1,735 1,748 1,726 1,735 20,500
2026/01/13 1,717 1,735 1,704 1,731 48,700
2026/01/09 1,679 1,709 1,679 1,702 49,600
2026/01/08 1,685 1,690 1,677 1,679 12,900
2026/01/07 1,680 1,694 1,675 1,684 18,000
2026/01/06 1,672 1,684 1,671 1,677 15,100
2026/01/05 1,710 1,710 1,676 1,676 59,100

このページの先頭へ