2469 ヒビノ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,980 | 1,980 | 1,880 | 1,941 | 42,500 | 1,941 |
| 2025-04-08 | 1,950 | 2,021 | 1,940 | 2,003 | 36,000 | 2,003 |
| 2025-04-07 | 1,910 | 1,929 | 1,803 | 1,803 | 52,000 | 1,803 |
| 2025-04-04 | 2,129 | 2,135 | 2,003 | 2,085 | 50,000 | 2,085 |
| 2025-04-03 | 2,150 | 2,197 | 2,128 | 2,179 | 33,300 | 2,179 |
| 2025-04-02 | 2,316 | 2,316 | 2,210 | 2,245 | 71,300 | 2,245 |
| 2025-04-01 | 2,401 | 2,412 | 2,344 | 2,366 | 26,700 | 2,366 |
| 2025-03-31 | 2,500 | 2,500 | 2,381 | 2,396 | 36,100 | 2,396 |
| 2025-03-28 | 2,623 | 2,636 | 2,516 | 2,520 | 53,800 | 2,520 |
| 2025-03-27 | 2,660 | 2,678 | 2,655 | 2,677 | 39,200 | 2,677 |
| 2025-03-26 | 2,669 | 2,705 | 2,648 | 2,677 | 29,200 | 2,677 |
| 2025-03-25 | 2,662 | 2,668 | 2,642 | 2,655 | 15,300 | 2,655 |
| 2025-03-24 | 2,675 | 2,675 | 2,622 | 2,663 | 22,100 | 2,663 |
| 2025-03-21 | 2,656 | 2,656 | 2,632 | 2,650 | 22,300 | 2,650 |
| 2025-03-19 | 2,650 | 2,682 | 2,635 | 2,651 | 14,200 | 2,651 |
| 2025-03-18 | 2,680 | 2,694 | 2,647 | 2,650 | 31,400 | 2,650 |
| 2025-03-17 | 2,695 | 2,725 | 2,679 | 2,680 | 17,400 | 2,680 |
| 2025-03-14 | 2,640 | 2,649 | 2,610 | 2,645 | 20,300 | 2,645 |
| 2025-03-13 | 2,655 | 2,671 | 2,607 | 2,607 | 21,800 | 2,607 |
| 2025-03-12 | 2,661 | 2,687 | 2,587 | 2,605 | 55,100 | 2,605 |
| 2025-03-11 | 2,726 | 2,726 | 2,600 | 2,681 | 78,700 | 2,681 |
| 2025-03-10 | 2,742 | 2,765 | 2,732 | 2,754 | 8,700 | 2,754 |
| 2025-03-07 | 2,741 | 2,790 | 2,700 | 2,747 | 30,600 | 2,747 |
| 2025-03-06 | 2,740 | 2,778 | 2,735 | 2,741 | 19,900 | 2,741 |
| 2025-03-05 | 2,771 | 2,785 | 2,734 | 2,744 | 8,500 | 2,744 |
| 2025-03-04 | 2,812 | 2,812 | 2,772 | 2,779 | 18,900 | 2,779 |
| 2025-03-03 | 2,854 | 2,870 | 2,822 | 2,850 | 6,600 | 2,850 |
| 2025-02-28 | 2,895 | 2,895 | 2,807 | 2,843 | 11,900 | 2,843 |
| 2025-02-27 | 2,742 | 2,915 | 2,742 | 2,915 | 35,700 | 2,915 |
| 2025-02-26 | 2,765 | 2,767 | 2,712 | 2,725 | 16,000 | 2,725 |
| 2025-02-25 | 2,780 | 2,809 | 2,750 | 2,765 | 12,100 | 2,765 |
| 2025-02-21 | 2,779 | 2,813 | 2,774 | 2,795 | 14,400 | 2,795 |
| 2025-02-20 | 2,730 | 2,775 | 2,704 | 2,770 | 23,300 | 2,770 |
| 2025-02-19 | 2,821 | 2,824 | 2,760 | 2,769 | 35,400 | 2,769 |
| 2025-02-18 | 2,868 | 2,868 | 2,834 | 2,834 | 16,400 | 2,834 |
| 2025-02-17 | 2,900 | 2,900 | 2,840 | 2,853 | 25,600 | 2,853 |
| 2025-02-14 | 2,900 | 2,920 | 2,863 | 2,884 | 17,500 | 2,884 |
| 2025-02-13 | 2,911 | 2,961 | 2,858 | 2,919 | 44,500 | 2,919 |
| 2025-02-12 | 2,922 | 2,922 | 2,808 | 2,905 | 72,000 | 2,905 |
| 2025-02-10 | 2,872 | 2,993 | 2,856 | 2,962 | 32,300 | 2,962 |
| 2025-02-07 | 3,000 | 3,000 | 2,890 | 2,922 | 81,900 | 2,922 |
| 2025-02-06 | 3,140 | 3,150 | 3,050 | 3,070 | 21,400 | 3,070 |
| 2025-02-05 | 3,120 | 3,155 | 3,100 | 3,100 | 24,900 | 3,100 |
| 2025-02-04 | 3,110 | 3,145 | 3,070 | 3,085 | 22,000 | 3,085 |
| 2025-02-03 | 3,145 | 3,160 | 3,060 | 3,085 | 26,200 | 3,085 |
| 2025-01-31 | 3,100 | 3,105 | 3,050 | 3,080 | 24,100 | 3,080 |
| 2025-01-30 | 3,180 | 3,180 | 3,060 | 3,095 | 33,900 | 3,095 |
| 2025-01-29 | 3,075 | 3,150 | 2,985 | 3,150 | 66,600 | 3,150 |
| 2025-01-28 | 2,916 | 3,060 | 2,900 | 3,030 | 81,000 | 3,030 |
| 2025-01-27 | 2,828 | 2,828 | 2,754 | 2,816 | 29,100 | 2,816 |
| 2025-01-24 | 2,679 | 2,817 | 2,679 | 2,808 | 25,200 | 2,808 |
| 2025-01-23 | 2,669 | 2,716 | 2,635 | 2,670 | 23,600 | 2,670 |
| 2025-01-22 | 2,643 | 2,668 | 2,627 | 2,654 | 10,900 | 2,654 |
| 2025-01-21 | 2,670 | 2,716 | 2,622 | 2,638 | 15,000 | 2,638 |
| 2025-01-20 | 2,691 | 2,750 | 2,665 | 2,665 | 12,400 | 2,665 |
| 2025-01-17 | 2,700 | 2,700 | 2,613 | 2,668 | 26,800 | 2,668 |
| 2025-01-16 | 2,743 | 2,755 | 2,667 | 2,700 | 17,100 | 2,700 |
| 2025-01-15 | 2,833 | 2,840 | 2,735 | 2,746 | 13,200 | 2,746 |
| 2025-01-14 | 2,905 | 2,914 | 2,787 | 2,818 | 23,300 | 2,818 |
| 2025-01-10 | 2,918 | 2,955 | 2,906 | 2,906 | 5,100 | 2,906 |
| 2025-01-09 | 2,988 | 3,005 | 2,938 | 2,938 | 6,000 | 2,938 |
| 2025-01-08 | 3,015 | 3,040 | 2,959 | 2,981 | 13,900 | 2,981 |
| 2025-01-07 | 3,080 | 3,115 | 2,995 | 2,995 | 20,100 | 2,995 |
| 2025-01-06 | 3,085 | 3,145 | 3,040 | 3,050 | 19,400 | 3,050 |
分割・併合履歴 ： [2017-03-29]1株→2株