1. HOME >
  2. 株価時系列 >
  3. 2469 >
  4. 2020年

2469 ヒビノ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2331,2491,2311,24510,0001,245
2020-12-291,2301,2341,2221,2344,7001,234
2020-12-281,2201,2301,2161,23012,0001,230
2020-12-251,2291,2301,2131,22013,9001,220
2020-12-241,2221,2371,2161,22610,6001,226
2020-12-231,2221,2301,2201,2205,5001,220
2020-12-221,2221,2271,2081,21713,5001,217
2020-12-211,2401,2401,2241,2284,9001,228
2020-12-181,2201,2341,2001,22415,9001,224
2020-12-171,2061,2191,2061,2085,2001,208
2020-12-161,2001,2201,2001,2205,9001,220
2020-12-151,1911,2051,1911,1962,8001,196
2020-12-141,2291,2291,1891,1918,8001,191
2020-12-111,1881,1921,1811,1904,5001,190
2020-12-101,1821,1931,1821,1883,0001,188
2020-12-091,1931,2021,1741,1937,7001,193
2020-12-081,1701,1891,1581,18022,8001,180
2020-12-071,1731,1971,1671,1675,5001,167
2020-12-041,1891,1981,1761,1764,9001,176
2020-12-031,2001,2001,1721,1789,2001,178
2020-12-021,1641,1991,1641,1907,5001,190
2020-12-011,1651,1871,1601,1645,9001,164
2020-11-301,2331,2331,1771,1779,4001,177
2020-11-271,1851,2121,1851,2098,5001,209
2020-11-261,1871,2091,1851,1853,0001,185
2020-11-251,2311,2311,1871,1877,4001,187
2020-11-241,1941,2201,1941,2098,0001,209
2020-11-201,1931,2071,1821,2003,8001,200
2020-11-191,2051,2061,1801,19311,9001,193
2020-11-181,2541,2541,2161,2167,4001,216
2020-11-171,2601,2661,2231,2469,5001,246
2020-11-161,2101,2451,2031,2417,6001,241
2020-11-131,2251,2371,2101,2108,9001,210
2020-11-121,2671,2901,2381,24310,2001,243
2020-11-111,2541,2981,2541,28819,5001,288
2020-11-101,3161,3191,2381,25535,8001,255
2020-11-091,1991,2001,1711,1819,4001,181
2020-11-061,1811,2251,1811,2048,5001,204
2020-11-051,2081,2141,1831,2013,8001,201
2020-11-041,2201,2201,1901,1954,3001,195
2020-11-021,1901,2021,1601,1908,2001,190
2020-10-301,1851,2091,1731,1739,8001,173
2020-10-291,1681,2541,1681,23311,5001,233
2020-10-281,1631,2061,1631,18110,0001,181
2020-10-271,2561,2561,2111,2135,0001,213
2020-10-261,2861,2861,2151,2267,6001,226
2020-10-231,2691,2821,2501,2576,7001,257
2020-10-221,2521,2701,2501,2694,2001,269
2020-10-211,2931,2951,2661,2803,1001,280
2020-10-201,2781,2921,2641,2642,1001,264
2020-10-191,2791,2901,2601,2785,8001,278
2020-10-161,2901,2901,2541,2605,0001,260
2020-10-151,2981,2981,2541,26012,1001,260
2020-10-141,3121,3191,3001,3018,2001,301
2020-10-131,3201,3281,3151,3153,3001,315
2020-10-121,3301,3301,3091,3274,3001,327
2020-10-091,3351,3351,3001,3074,9001,307
2020-10-081,3201,3511,3171,33424,4001,334
2020-10-071,3091,3321,2961,3325,7001,332
2020-10-061,3201,3341,2871,3348,2001,334
2020-10-051,2601,3301,2601,31110,1001,311
2020-10-021,2901,3261,2521,25310,5001,253
2020-09-301,3011,3161,2861,28610,1001,286
2020-09-291,3251,3291,3011,31815,7001,318
2020-09-281,2821,3261,2821,32522,8001,325
2020-09-251,2651,2761,2151,25224,5001,252
2020-09-241,3101,3161,2651,26518,0001,265
2020-09-231,3641,3641,3131,32317,9001,323
2020-09-181,3601,3711,3011,31444,3001,314
2020-09-171,3891,3891,3611,36122,4001,361
2020-09-161,3471,3951,3451,39057,4001,390
2020-09-151,3511,3851,3441,37726,9001,377
2020-09-141,4081,4081,3221,37036,2001,370
2020-09-111,3881,3881,3421,37548,6001,375
2020-09-101,3721,3721,3081,359112,8001,359
2020-09-091,3061,3421,2651,34260,7001,342
2020-09-081,2451,4121,2171,349173,2001,349
2020-09-071,1381,2721,1301,19141,3001,191
2020-09-041,1051,1381,0971,1388,8001,138
2020-09-031,1311,1561,1101,13122,3001,131
2020-09-021,1171,1411,1131,1198,4001,119
2020-09-011,1191,1451,1121,1143,9001,114
2020-08-311,1031,1631,1031,1196,2001,119
2020-08-281,1391,1691,0841,09214,0001,092
2020-08-271,1621,1771,1391,13910,5001,139
2020-08-261,1581,1631,1481,1623,8001,162
2020-08-251,1551,1731,1471,16328,0001,163
2020-08-241,1301,1471,1251,1257,5001,125
2020-08-211,1221,1681,1171,1236,8001,123
2020-08-201,1201,1301,1161,1166,0001,116
2020-08-191,1301,1341,1111,1149,6001,114
2020-08-181,1651,1851,1101,13318,8001,133
2020-08-171,0971,2001,0851,17829,3001,178
2020-08-141,0771,0971,0731,08512,3001,085
2020-08-131,0901,1001,0761,07812,5001,078
2020-08-121,1001,1001,0571,07211,1001,072
2020-08-111,0171,0701,0131,07013,4001,070
2020-08-079991,0199991,0095,8001,009
2020-08-061,0071,0169951,0009,2001,000
2020-08-051,0011,0259951,02011,6001,020
2020-08-041,0171,0359941,03112,2001,031
2020-08-039811,02197698020,500980
2020-07-311,0471,04798098045,100980
2020-07-301,0701,0751,0411,0469,4001,046
2020-07-291,0651,0701,0551,0586,0001,058
2020-07-281,0901,1001,0621,06513,2001,065
2020-07-271,0841,1391,0731,12046,0001,120
2020-07-221,0461,0531,0251,03219,8001,032
2020-07-211,0591,0611,0391,05416,3001,054
2020-07-201,0841,0841,0051,045223,5001,045
2020-07-171,1201,1201,0811,08614,9001,086
2020-07-161,1031,1201,1001,12012,4001,120
2020-07-151,1181,1181,0891,1034,1001,103
2020-07-141,0991,1001,0671,08814,5001,088
2020-07-131,0871,1251,0781,11518,4001,115
2020-07-101,1001,1121,0811,08817,7001,088
2020-07-091,1491,1511,1001,10022,9001,100
2020-07-081,1591,1701,1381,13812,2001,138
2020-07-071,1331,1651,1241,15322,8001,153
2020-07-061,0981,1321,0931,12314,7001,123
2020-07-031,0661,1001,0571,08354,6001,083
2020-07-021,1891,1891,0891,09646,3001,096
2020-07-011,1931,1941,1551,15921,7001,159
2020-06-301,2111,2161,1681,16937,3001,169
2020-06-291,1611,2291,1611,18138,8001,181
2020-06-261,2561,2751,2011,20150,1001,201
2020-06-251,2591,2791,2521,27929,9001,279
2020-06-241,3241,3321,2581,26577,3001,265
2020-06-231,3191,3201,2831,31224,1001,312
2020-06-221,3351,3351,2911,29439,4001,294
2020-06-191,3171,3701,3011,35240,7001,352
2020-06-181,3361,3431,3081,31423,1001,314
2020-06-171,3001,3611,2801,35326,6001,353
2020-06-161,3181,3401,2751,30052,5001,300
2020-06-151,3001,3001,2631,26343,3001,263
2020-06-121,2501,3401,2271,33553,0001,335
2020-06-111,4201,4201,3681,37843,6001,378
2020-06-101,4521,4631,4221,43425,7001,434
2020-06-091,4361,5251,4201,47558,8001,475
2020-06-081,4401,4641,4021,43645,8001,436
2020-06-051,4301,4341,3801,41048,2001,410
2020-06-041,4781,4781,4031,43045,4001,430
2020-06-031,5121,5401,4561,48731,2001,487
2020-06-021,4961,5251,4921,50121,5001,501
2020-06-011,5051,5171,4901,50222,2001,502
2020-05-291,4981,5041,4581,47526,6001,475
2020-05-281,5491,5591,4771,49842,2001,498
2020-05-271,5381,5461,4731,54559,6001,545
2020-05-261,3801,5441,3721,53882,5001,538
2020-05-251,3681,3931,3461,35050,2001,350
2020-05-221,3531,3611,3101,33137,0001,331
2020-05-211,3001,3281,2911,32837,7001,328
2020-05-201,2901,2981,2541,28834,4001,288
2020-05-191,3481,3481,2011,26792,2001,267
2020-05-181,3531,4381,3001,31871,2001,318
2020-05-151,4991,5221,4521,47320,5001,473
2020-05-141,6001,6001,4211,44959,7001,449
2020-05-131,5801,6131,5681,58928,1001,589
2020-05-121,6191,6201,5911,62014,4001,620
2020-05-111,5971,6151,5701,59941,5001,599
2020-05-081,6001,6151,5551,59740,4001,597
2020-05-071,5321,6211,5211,60828,7001,608
2020-05-011,6511,6511,5821,58256,9001,582
2020-04-301,6991,7241,6771,68081,8001,680
2020-04-281,4131,6361,4131,636124,5001,636
2020-04-271,4301,4401,3931,41335,9001,413
2020-04-241,3761,4141,3701,4147,9001,414
2020-04-231,4001,4001,3521,3649,0001,364
2020-04-221,3711,3711,3161,34610,0001,346
2020-04-211,4571,4571,3691,37826,9001,378
2020-04-201,4031,4571,3901,44018,4001,440
2020-04-171,4021,4211,3611,38839,2001,388
2020-04-161,4101,4561,3881,38830,5001,388
2020-04-151,4301,4311,3961,41113,3001,411
2020-04-141,4151,4491,3881,42215,5001,422
2020-04-131,4001,4351,3811,42032,1001,420
2020-04-101,3501,3951,3481,39522,9001,395
2020-04-091,3001,3751,2651,34437,3001,344
2020-04-081,3001,3001,2101,24715,1001,247
2020-04-071,1941,2591,1811,25821,2001,258
2020-04-061,1001,1791,0701,16317,0001,163
2020-04-031,3291,3291,1281,12830,8001,128
2020-04-021,1291,1501,1111,1278,2001,127
2020-04-011,2701,2701,1521,15914,9001,159
2020-03-311,2291,3181,2291,24030,3001,240
2020-03-301,2411,2781,2041,21725,1001,217
2020-03-271,3881,3881,2811,33042,4001,330
2020-03-261,3381,4421,3001,30046,5001,300
2020-03-251,3301,4781,2821,38581,0001,385
2020-03-241,2001,2991,1321,25851,2001,258
2020-03-239711,1169651,07080,1001,070
2020-03-191,0441,08995697092,100970
2020-03-181,1991,1991,0301,03895,8001,038
2020-03-179881,0389701,02567,7001,025
2020-03-161,0951,0951,0051,011100,5001,011
2020-03-131,0051,033965975111,100975
2020-03-121,1661,1801,1011,12561,7001,125
2020-03-111,2201,2431,1871,19564,0001,195
2020-03-101,2001,2361,1101,219117,0001,219
2020-03-091,3001,3261,2201,23396,6001,233
2020-03-061,4001,4051,3231,35574,1001,355
2020-03-051,4591,4801,4011,40585,1001,405
2020-03-041,4051,4451,3601,44598,4001,445
2020-03-031,5541,5601,4261,44781,8001,447
2020-03-021,5681,5701,4831,52274,6001,522
2020-02-281,6301,6311,4661,570116,3001,570
2020-02-271,7791,7791,5601,59987,7001,599
2020-02-261,8401,8501,7211,75063,9001,750
2020-02-251,9501,9641,8841,89026,6001,890
2020-02-212,0312,0542,0112,02010,7002,020
2020-02-202,0502,0642,0242,02613,7002,026
2020-02-192,0332,0532,0002,02221,5002,022
2020-02-182,0312,0682,0092,04027,0002,040
2020-02-172,2052,2052,0702,07157,5002,071
2020-02-142,3502,3502,2102,22946,5002,229
2020-02-132,4012,4172,3092,33438,6002,334
2020-02-122,3162,3922,3112,37631,0002,376
2020-02-102,4972,5082,2982,30968,5002,309
2020-02-072,4562,4602,4072,4408,5002,440
2020-02-062,4212,4442,3822,4446,3002,444
2020-02-052,3922,4122,3522,40010,2002,400
2020-02-042,3002,3752,2732,3427,8002,342
2020-02-032,2712,3042,2042,30023,5002,300
2020-01-312,3502,3962,3342,36113,1002,361
2020-01-302,4662,4662,3492,35132,3002,351
2020-01-292,5102,5252,4952,5076,1002,507
2020-01-282,5562,5562,4742,50114,8002,501
2020-01-272,5902,6012,5302,57119,2002,571
2020-01-242,7182,7272,5902,59126,6002,591
2020-01-232,6602,7182,6592,71516,0002,715
2020-01-222,6642,6692,6302,66910,5002,669
2020-01-212,6102,6642,5922,66410,6002,664
2020-01-202,5532,6232,5182,61010,6002,610
2020-01-172,6492,6492,5772,59613,1002,596
2020-01-162,6512,6512,5992,61515,7002,615
2020-01-152,7092,7102,6442,67217,0002,672
2020-01-142,8222,8222,6552,70917,8002,709
2020-01-102,7772,8352,7692,77234,2002,772
2020-01-092,7082,8102,7082,74029,4002,740
2020-01-082,6602,7512,6072,70229,6002,702
2020-01-072,6602,6922,6202,66415,4002,664
2020-01-062,6012,7002,5282,67028,8002,670

分割・併合履歴 ： [2017-03-29]1株→2株