2469 ヒビノ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,979 | 2,034 | 1,975 | 1,998 | 24,200 | 1,998 |
| 2024-04-30 | 1,985 | 2,021 | 1,967 | 2,008 | 35,500 | 2,008 |
| 2024-04-26 | 1,949 | 2,006 | 1,931 | 1,970 | 26,500 | 1,970 |
| 2024-04-25 | 1,942 | 1,957 | 1,926 | 1,940 | 14,100 | 1,940 |
| 2024-04-24 | 1,914 | 1,950 | 1,895 | 1,944 | 20,000 | 1,944 |
| 2024-04-23 | 1,871 | 1,918 | 1,871 | 1,900 | 17,800 | 1,900 |
| 2024-04-22 | 1,884 | 1,884 | 1,836 | 1,843 | 11,700 | 1,843 |
| 2024-04-19 | 1,895 | 1,898 | 1,850 | 1,884 | 12,700 | 1,884 |
| 2024-04-18 | 1,830 | 1,895 | 1,822 | 1,895 | 7,400 | 1,895 |
| 2024-04-17 | 1,835 | 1,880 | 1,768 | 1,830 | 53,100 | 1,830 |
| 2024-04-16 | 1,850 | 1,864 | 1,803 | 1,813 | 47,800 | 1,813 |
| 2024-04-15 | 1,958 | 1,958 | 1,875 | 1,882 | 48,500 | 1,882 |
| 2024-04-12 | 1,900 | 2,032 | 1,865 | 1,998 | 122,300 | 1,998 |
| 2024-04-11 | 1,881 | 1,881 | 1,837 | 1,841 | 41,900 | 1,841 |
| 2024-04-10 | 1,855 | 1,936 | 1,832 | 1,920 | 36,100 | 1,920 |
| 2024-04-09 | 1,851 | 1,855 | 1,830 | 1,855 | 4,600 | 1,855 |
| 2024-04-08 | 1,814 | 1,851 | 1,814 | 1,851 | 9,200 | 1,851 |
| 2024-04-05 | 1,850 | 1,852 | 1,808 | 1,814 | 12,600 | 1,814 |
| 2024-04-04 | 1,865 | 1,890 | 1,850 | 1,850 | 9,100 | 1,850 |
| 2024-04-03 | 1,837 | 1,885 | 1,831 | 1,860 | 8,900 | 1,860 |
| 2024-04-02 | 1,898 | 1,898 | 1,838 | 1,855 | 14,300 | 1,855 |
| 2024-04-01 | 1,910 | 1,915 | 1,880 | 1,898 | 11,500 | 1,898 |
| 2024-03-29 | 1,893 | 1,929 | 1,883 | 1,916 | 13,200 | 1,916 |
| 2024-03-28 | 1,902 | 1,932 | 1,860 | 1,893 | 16,000 | 1,893 |
| 2024-03-27 | 1,957 | 1,970 | 1,939 | 1,954 | 26,200 | 1,954 |
| 2024-03-26 | 1,980 | 2,000 | 1,953 | 1,956 | 18,200 | 1,956 |
| 2024-03-25 | 2,010 | 2,010 | 1,970 | 1,973 | 21,200 | 1,973 |
| 2024-03-22 | 2,016 | 2,016 | 1,990 | 2,010 | 8,000 | 2,010 |
| 2024-03-21 | 2,015 | 2,027 | 1,980 | 2,015 | 14,400 | 2,015 |
| 2024-03-19 | 1,946 | 1,996 | 1,946 | 1,989 | 9,100 | 1,989 |
| 2024-03-18 | 1,952 | 1,971 | 1,933 | 1,935 | 14,200 | 1,935 |
| 2024-03-15 | 1,920 | 1,954 | 1,914 | 1,930 | 11,500 | 1,930 |
| 2024-03-14 | 1,938 | 1,938 | 1,910 | 1,919 | 15,100 | 1,919 |
| 2024-03-13 | 1,961 | 2,027 | 1,949 | 1,962 | 20,100 | 1,962 |
| 2024-03-12 | 1,965 | 1,980 | 1,905 | 1,952 | 45,600 | 1,952 |
| 2024-03-11 | 2,006 | 2,025 | 1,975 | 2,004 | 16,400 | 2,004 |
| 2024-03-08 | 1,999 | 2,054 | 1,977 | 2,006 | 15,800 | 2,006 |
| 2024-03-07 | 2,048 | 2,050 | 1,993 | 2,007 | 20,000 | 2,007 |
| 2024-03-06 | 1,978 | 2,052 | 1,957 | 2,044 | 25,100 | 2,044 |
| 2024-03-05 | 1,922 | 1,979 | 1,910 | 1,973 | 12,000 | 1,973 |
| 2024-03-04 | 1,951 | 1,952 | 1,910 | 1,925 | 23,000 | 1,925 |
| 2024-03-01 | 1,985 | 1,996 | 1,945 | 1,947 | 16,700 | 1,947 |
| 2024-02-29 | 2,019 | 2,019 | 1,970 | 1,985 | 21,800 | 1,985 |
| 2024-02-28 | 2,049 | 2,072 | 2,015 | 2,015 | 17,900 | 2,015 |
| 2024-02-27 | 2,076 | 2,077 | 2,035 | 2,035 | 25,400 | 2,035 |
| 2024-02-26 | 2,077 | 2,101 | 2,062 | 2,091 | 16,800 | 2,091 |
| 2024-02-22 | 2,078 | 2,081 | 2,047 | 2,069 | 12,600 | 2,069 |
| 2024-02-21 | 2,085 | 2,085 | 2,044 | 2,055 | 16,600 | 2,055 |
| 2024-02-20 | 2,132 | 2,157 | 2,080 | 2,085 | 44,900 | 2,085 |
| 2024-02-19 | 2,187 | 2,187 | 2,122 | 2,164 | 26,400 | 2,164 |
| 2024-02-16 | 2,140 | 2,230 | 2,121 | 2,187 | 21,700 | 2,187 |
| 2024-02-15 | 2,201 | 2,238 | 2,099 | 2,118 | 68,600 | 2,118 |
| 2024-02-14 | 2,224 | 2,239 | 2,152 | 2,190 | 45,500 | 2,190 |
| 2024-02-13 | 2,182 | 2,261 | 2,153 | 2,250 | 84,500 | 2,250 |
| 2024-02-09 | 2,386 | 2,400 | 2,110 | 2,135 | 162,700 | 2,135 |
| 2024-02-08 | 2,300 | 2,424 | 2,275 | 2,407 | 65,300 | 2,407 |
| 2024-02-07 | 2,211 | 2,349 | 2,190 | 2,287 | 138,000 | 2,287 |
| 2024-02-06 | 2,130 | 2,215 | 2,020 | 2,169 | 180,400 | 2,169 |
| 2024-02-05 | 2,125 | 2,278 | 2,089 | 2,230 | 98,300 | 2,230 |
| 2024-02-02 | 2,060 | 2,098 | 2,050 | 2,098 | 10,800 | 2,098 |
| 2024-02-01 | 2,100 | 2,100 | 2,038 | 2,045 | 15,600 | 2,045 |
| 2024-01-31 | 2,073 | 2,099 | 2,063 | 2,099 | 8,600 | 2,099 |
| 2024-01-30 | 2,100 | 2,125 | 2,074 | 2,100 | 16,600 | 2,100 |
| 2024-01-29 | 2,093 | 2,129 | 2,067 | 2,100 | 15,700 | 2,100 |
| 2024-01-26 | 2,130 | 2,143 | 2,080 | 2,093 | 13,700 | 2,093 |
| 2024-01-25 | 2,145 | 2,166 | 2,114 | 2,135 | 12,800 | 2,135 |
| 2024-01-24 | 2,182 | 2,182 | 2,113 | 2,135 | 15,300 | 2,135 |
| 2024-01-23 | 2,128 | 2,267 | 2,125 | 2,182 | 35,900 | 2,182 |
| 2024-01-22 | 2,182 | 2,200 | 2,117 | 2,133 | 24,800 | 2,133 |
| 2024-01-19 | 2,217 | 2,220 | 2,133 | 2,163 | 33,100 | 2,163 |
| 2024-01-18 | 2,230 | 2,265 | 2,220 | 2,220 | 11,300 | 2,220 |
| 2024-01-17 | 2,299 | 2,328 | 2,245 | 2,246 | 18,900 | 2,246 |
| 2024-01-16 | 2,325 | 2,325 | 2,217 | 2,270 | 15,100 | 2,270 |
| 2024-01-15 | 2,271 | 2,357 | 2,251 | 2,322 | 30,800 | 2,322 |
| 2024-01-12 | 2,152 | 2,267 | 2,152 | 2,240 | 19,900 | 2,240 |
| 2024-01-11 | 2,201 | 2,217 | 2,121 | 2,194 | 22,600 | 2,194 |
| 2024-01-10 | 2,210 | 2,221 | 2,190 | 2,210 | 6,000 | 2,210 |
| 2024-01-09 | 2,159 | 2,214 | 2,159 | 2,209 | 8,100 | 2,209 |
| 2024-01-05 | 2,200 | 2,221 | 2,150 | 2,153 | 11,200 | 2,153 |
| 2024-01-04 | 2,067 | 2,233 | 2,056 | 2,233 | 10,900 | 2,233 |
分割・併合履歴 ： [2017-03-29]1株→2株
