2764 (株)ひらまつの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	274	275	270	273	120,200	273
2023-12-28	269	274	265	274	202,400	274
2023-12-27	270	273	262	268	407,700	268
2023-12-26	274	274	265	266	277,400	266
2023-12-25	267	275	265	274	431,700	274
2023-12-22	254	270	254	267	778,600	267
2023-12-21	246	258	245	257	397,500	257
2023-12-20	246	249	245	249	196,900	249
2023-12-19	245	246	243	246	97,300	246
2023-12-18	244	245	240	245	96,300	245
2023-12-15	246	246	240	244	181,600	244
2023-12-14	248	249	238	242	325,000	242
2023-12-13	244	248	244	247	98,200	247
2023-12-12	246	249	244	244	134,100	244
2023-12-11	240	248	240	248	147,300	248
2023-12-08	242	243	240	240	187,400	240
2023-12-07	248	248	244	244	208,200	244
2023-12-06	247	250	247	248	94,600	248
2023-12-05	247	249	246	246	85,800	246
2023-12-04	247	250	245	249	212,900	249
2023-12-01	249	250	245	247	189,500	247
2023-11-30	248	248	244	248	144,500	248
2023-11-29	247	250	246	247	64,300	247
2023-11-28	245	249	245	249	86,500	249
2023-11-27	250	251	245	245	162,200	245
2023-11-24	250	252	249	250	91,700	250
2023-11-22	250	251	248	250	95,600	250
2023-11-21	249	252	248	250	141,900	250
2023-11-20	250	253	248	248	196,500	248
2023-11-17	244	250	244	250	162,900	250
2023-11-16	251	251	247	247	164,500	247
2023-11-15	242	256	242	252	507,800	252
2023-11-14	244	246	240	240	247,100	240
2023-11-13	245	245	242	244	95,500	244
2023-11-10	240	243	238	242	192,100	242
2023-11-09	244	248	239	245	245,600	245
2023-11-08	248	248	240	242	167,100	242
2023-11-07	248	248	245	248	63,500	248
2023-11-06	248	251	247	249	161,200	249
2023-11-02	245	248	243	248	145,900	248
2023-11-01	247	248	244	246	90,800	246
2023-10-31	240	246	238	246	250,500	246
2023-10-30	245	247	238	240	450,800	240
2023-10-27	245	248	243	248	87,700	248
2023-10-26	245	248	242	245	126,800	245
2023-10-25	242	246	240	246	214,100	246
2023-10-24	238	244	234	239	528,200	239
2023-10-23	240	243	238	238	196,100	238
2023-10-20	238	244	235	243	203,400	243
2023-10-19	237	240	236	238	166,800	238
2023-10-18	237	241	233	239	196,600	239
2023-10-17	237	239	232	235	174,700	235
2023-10-16	235	236	229	232	439,900	232
2023-10-13	239	240	236	237	222,400	237
2023-10-12	242	243	237	241	226,200	241
2023-10-11	243	244	240	241	181,500	241
2023-10-10	244	247	242	245	175,600	245
2023-10-06	239	245	239	244	164,700	244
2023-10-05	235	240	235	239	212,500	239
2023-10-04	236	237	231	233	319,600	233
2023-10-03	242	243	238	240	259,900	240
2023-10-02	249	251	243	243	204,900	243
2023-09-29	256	258	247	248	342,100	248
2023-09-28	253	257	248	255	388,400	255
2023-09-27	253	258	251	255	266,900	255
2023-09-26	254	255	252	253	195,600	253
2023-09-25	256	259	254	254	225,700	254
2023-09-22	252	256	250	254	288,600	254
2023-09-21	265	265	253	255	533,900	255
2023-09-20	274	274	263	263	376,000	263
2023-09-19	279	279	270	272	334,800	272
2023-09-15	280	280	275	279	202,800	279
2023-09-14	284	284	277	279	220,100	279
2023-09-13	284	288	278	282	377,600	282
2023-09-12	274	284	274	284	670,200	284
2023-09-11	266	273	263	273	392,600	273
2023-09-08	265	268	265	266	191,600	266
2023-09-07	273	273	266	267	290,700	267
2023-09-06	272	274	270	272	109,800	272
2023-09-05	274	279	272	274	421,900	274
2023-09-04	274	276	271	272	213,200	272
2023-09-01	266	274	265	274	333,400	274
2023-08-31	266	271	265	267	188,600	267
2023-08-30	265	266	262	266	195,500	266
2023-08-29	265	271	265	266	191,500	266
2023-08-28	269	272	263	264	300,600	264
2023-08-25	266	274	265	269	304,400	269
2023-08-24	275	276	266	266	359,100	266
2023-08-23	262	279	261	276	864,700	276
2023-08-22	254	261	253	261	264,100	261
2023-08-21	249	258	249	253	253,800	253
2023-08-18	258	258	249	249	287,400	249
2023-08-17	265	270	257	261	560,400	261
2023-08-16	253	267	247	263	1,757,700	263
2023-08-15	252	252	238	241	939,200	241
2023-08-14	257	259	253	258	513,000	258
2023-08-10	252	255	250	255	244,300	255
2023-08-09	248	252	247	250	142,500	250
2023-08-08	247	251	247	249	132,100	249
2023-08-07	246	249	245	247	67,200	247
2023-08-04	246	249	244	248	83,200	248
2023-08-03	245	248	242	245	208,800	245
2023-08-02	249	249	243	244	316,200	244
2023-08-01	248	252	247	249	127,600	249
2023-07-31	248	251	246	247	266,200	247
2023-07-28	242	245	239	245	671,900	245
2023-07-27	244	246	241	242	189,300	242
2023-07-26	248	249	244	245	209,200	245
2023-07-25	251	252	248	249	166,200	249
2023-07-24	250	253	249	251	157,600	251
2023-07-21	250	251	247	249	120,000	249
2023-07-20	246	253	246	251	335,400	251
2023-07-19	253	256	244	245	689,700	245
2023-07-18	255	257	252	254	191,900	254
2023-07-14	257	258	253	254	170,600	254
2023-07-13	253	259	250	257	502,100	257
2023-07-12	252	254	251	252	220,200	252
2023-07-11	250	254	250	251	203,500	251
2023-07-10	252	254	249	251	277,500	251
2023-07-07	249	256	248	253	379,100	253
2023-07-06	248	252	246	251	272,900	251
2023-07-05	249	250	246	248	188,700	248
2023-07-04	249	252	247	249	186,900	249
2023-07-03	249	252	248	249	222,100	249
2023-06-30	247	249	245	247	197,500	247
2023-06-29	245	249	243	248	234,000	248
2023-06-28	239	244	239	242	249,200	242
2023-06-27	238	241	236	239	307,400	239
2023-06-26	239	243	237	240	350,200	240
2023-06-23	253	253	243	244	363,900	244
2023-06-22	253	254	250	251	397,200	251
2023-06-21	253	258	253	253	274,900	253
2023-06-20	259	259	252	254	564,300	254
2023-06-19	265	266	261	261	402,900	261
2023-06-16	265	270	262	265	315,900	265
2023-06-15	267	272	264	265	327,400	265
2023-06-14	267	269	263	268	256,800	268
2023-06-13	265	271	263	264	369,700	264
2023-06-12	265	265	258	265	275,900	265
2023-06-09	264	265	260	262	420,200	262
2023-06-08	267	268	258	259	483,600	259
2023-06-07	267	268	262	268	308,900	268
2023-06-06	271	271	266	266	316,900	266
2023-06-05	272	275	270	272	418,600	272
2023-06-02	263	271	263	268	251,000	268
2023-06-01	261	269	259	265	181,300	265
2023-05-31	262	268	260	263	209,100	263
2023-05-30	268	268	258	263	352,900	263
2023-05-29	266	273	263	268	264,300	268
2023-05-26	266	271	265	265	250,500	265
2023-05-25	264	268	262	266	296,800	266
2023-05-24	268	275	264	270	335,700	270
2023-05-23	280	281	265	267	730,900	267
2023-05-22	274	287	270	281	493,200	281
2023-05-19	278	281	273	274	360,100	274
2023-05-18	297	299	275	277	1,190,800	277
2023-05-17	282	295	277	292	1,403,600	292
2023-05-16	281	290	268	271	487,900	271
2023-05-15	275	292	269	274	935,100	274
2023-05-12	296	310	295	305	802,100	305
2023-05-11	319	319	294	299	1,080,900	299
2023-05-10	326	347	283	326	2,841,200	326
2023-05-09	320	329	306	324	1,557,300	324
2023-05-08	292	316	286	316	1,376,600	316
2023-05-02	287	292	280	290	663,800	290
2023-05-01	269	289	266	288	1,271,000	288
2023-04-28	264	266	255	261	500,700	261
2023-04-27	255	264	254	260	715,700	260
2023-04-26	262	265	252	255	687,100	255
2023-04-25	262	268	252	260	1,096,200	260
2023-04-24	236	264	236	259	2,768,000	259
2023-04-21	235	237	228	233	438,100	233
2023-04-20	222	235	222	235	470,300	235
2023-04-19	227	228	221	225	396,600	225
2023-04-18	223	237	221	226	987,200	226
2023-04-17	216	223	214	221	420,300	221
2023-04-14	218	219	211	219	423,800	219
2023-04-13	202	221	202	218	1,086,900	218
2023-04-12	202	203	201	202	237,100	202
2023-04-11	195	203	195	203	544,500	203
2023-04-10	191	195	191	195	174,300	195
2023-04-07	190	192	190	192	139,500	192
2023-04-06	190	193	190	191	199,800	191
2023-04-05	191	192	189	191	185,700	191
2023-04-04	193	193	190	191	123,900	191
2023-04-03	192	193	191	193	88,000	193
2023-03-31	193	193	190	191	174,400	191
2023-03-30	192	193	190	193	169,400	193
2023-03-29	191	193	191	193	176,600	193
2023-03-28	192	192	191	192	74,800	192
2023-03-27	192	193	191	192	111,600	192
2023-03-24	190	192	190	192	68,400	192
2023-03-23	190	192	190	191	37,200	191
2023-03-22	191	192	190	192	98,700	192
2023-03-20	190	192	188	188	157,100	188
2023-03-17	188	192	188	192	160,200	192
2023-03-16	187	188	186	188	136,900	188
2023-03-15	187	191	187	191	181,500	191
2023-03-14	188	189	185	186	171,700	186
2023-03-13	190	192	187	190	321,200	190
2023-03-10	191	192	190	190	127,200	190
2023-03-09	192	193	191	192	53,300	192
2023-03-08	192	192	191	192	77,200	192
2023-03-07	191	192	190	192	49,700	192
2023-03-06	191	191	189	191	120,000	191
2023-03-03	190	191	189	191	86,200	191
2023-03-02	191	191	189	189	76,200	189
2023-03-01	190	191	189	191	92,200	191
2023-02-28	190	191	189	190	60,300	190
2023-02-27	189	190	188	189	98,300	189
2023-02-24	189	189	187	189	39,600	189
2023-02-22	189	189	187	188	62,000	188
2023-02-21	191	191	189	189	53,600	189
2023-02-20	191	192	190	191	81,500	191
2023-02-17	191	192	190	192	74,700	192
2023-02-16	191	192	189	191	130,600	191
2023-02-15	191	191	187	190	181,900	190
2023-02-14	192	192	189	191	118,900	191
2023-02-13	195	195	190	190	178,000	190
2023-02-10	190	192	190	192	135,900	192
2023-02-09	190	192	189	191	109,500	191
2023-02-08	191	191	189	191	137,500	191
2023-02-07	190	191	190	191	63,800	191
2023-02-06	190	191	190	190	60,600	190
2023-02-03	188	190	187	189	86,500	189
2023-02-02	187	189	187	189	70,000	189
2023-02-01	190	191	187	187	95,100	187
2023-01-31	191	191	189	189	130,000	189
2023-01-30	190	191	189	191	390,700	191
2023-01-27	188	191	187	188	221,200	188
2023-01-26	187	188	186	187	70,000	187
2023-01-25	189	189	184	187	270,700	187
2023-01-24	191	191	187	189	152,000	189
2023-01-23	189	191	188	190	155,500	190
2023-01-20	187	191	185	190	296,500	190
2023-01-19	182	184	182	183	60,700	183
2023-01-18	182	183	181	182	106,300	182
2023-01-17	180	188	179	184	178,000	184
2023-01-16	180	182	180	180	99,000	180
2023-01-13	182	183	180	181	214,700	181
2023-01-12	188	188	183	183	120,700	183
2023-01-11	186	188	184	188	146,100	188
2023-01-10	187	187	184	184	48,000	184
2023-01-06	181	187	181	186	122,900	186
2023-01-05	183	183	181	181	110,000	181
2023-01-04	183	184	181	182	138,200	182

分割・併合履歴： [2013-02-26]1株→300株 [2011-07-27]1株→2株 [2004-07-27]1株→2株 [2004-04-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2764 (株)ひらまつ の時系列データ [2023年度]

2764 (株)ひらまつの時系列データ [2023年度]