2764 (株)ひらまつ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 172 | 174 | 171 | 172 | 137,700 | 172 |
| 2024-11-20 | 178 | 180 | 171 | 172 | 373,700 | 172 |
| 2024-11-19 | 179 | 180 | 177 | 177 | 87,600 | 177 |
| 2024-11-18 | 178 | 180 | 177 | 179 | 139,800 | 179 |
| 2024-11-15 | 173 | 178 | 173 | 175 | 200,300 | 175 |
| 2024-11-14 | 177 | 181 | 176 | 176 | 155,000 | 176 |
| 2024-11-13 | 176 | 182 | 176 | 177 | 161,300 | 177 |
| 2024-11-12 | 176 | 178 | 175 | 177 | 109,000 | 177 |
| 2024-11-11 | 178 | 180 | 176 | 176 | 114,200 | 176 |
| 2024-11-08 | 173 | 183 | 172 | 179 | 489,800 | 179 |
| 2024-11-07 | 178 | 180 | 168 | 171 | 534,800 | 171 |
| 2024-11-06 | 175 | 180 | 175 | 177 | 93,100 | 177 |
| 2024-11-05 | 178 | 178 | 170 | 176 | 139,700 | 176 |
| 2024-11-01 | 178 | 181 | 176 | 178 | 113,600 | 178 |
| 2024-10-31 | 178 | 180 | 177 | 180 | 72,200 | 180 |
| 2024-10-30 | 179 | 181 | 177 | 178 | 404,600 | 178 |
| 2024-10-29 | 177 | 179 | 175 | 179 | 81,300 | 179 |
| 2024-10-28 | 169 | 181 | 169 | 178 | 334,500 | 178 |
| 2024-10-25 | 174 | 175 | 169 | 170 | 378,300 | 170 |
| 2024-10-24 | 174 | 178 | 172 | 175 | 141,600 | 175 |
| 2024-10-23 | 177 | 177 | 174 | 175 | 174,700 | 175 |
| 2024-10-22 | 181 | 181 | 176 | 176 | 202,800 | 176 |
| 2024-10-21 | 181 | 183 | 180 | 180 | 91,100 | 180 |
| 2024-10-18 | 181 | 184 | 180 | 180 | 75,200 | 180 |
| 2024-10-17 | 184 | 184 | 181 | 181 | 127,500 | 181 |
| 2024-10-16 | 184 | 187 | 183 | 183 | 104,900 | 183 |
| 2024-10-15 | 184 | 187 | 183 | 184 | 158,900 | 184 |
| 2024-10-11 | 183 | 185 | 176 | 182 | 575,100 | 182 |
| 2024-10-10 | 185 | 186 | 183 | 183 | 163,200 | 183 |
| 2024-10-09 | 185 | 188 | 183 | 185 | 257,500 | 185 |
| 2024-10-08 | 188 | 189 | 183 | 184 | 348,800 | 184 |
| 2024-10-07 | 193 | 193 | 184 | 190 | 378,700 | 190 |
| 2024-10-04 | 192 | 194 | 191 | 191 | 135,400 | 191 |
| 2024-10-03 | 193 | 194 | 190 | 191 | 102,800 | 191 |
| 2024-10-02 | 192 | 193 | 190 | 190 | 134,500 | 190 |
| 2024-10-01 | 194 | 196 | 191 | 191 | 124,100 | 191 |
| 2024-09-30 | 194 | 197 | 192 | 193 | 139,500 | 193 |
| 2024-09-27 | 201 | 202 | 192 | 196 | 197,300 | 196 |
| 2024-09-26 | 201 | 205 | 200 | 205 | 130,200 | 205 |
| 2024-09-25 | 200 | 201 | 198 | 199 | 104,200 | 199 |
| 2024-09-24 | 201 | 201 | 198 | 200 | 62,500 | 200 |
| 2024-09-20 | 196 | 201 | 196 | 201 | 163,800 | 201 |
| 2024-09-19 | 197 | 198 | 194 | 195 | 186,600 | 195 |
| 2024-09-18 | 194 | 196 | 192 | 196 | 94,000 | 196 |
| 2024-09-17 | 193 | 196 | 191 | 193 | 93,200 | 193 |
| 2024-09-13 | 190 | 195 | 190 | 192 | 132,000 | 192 |
| 2024-09-12 | 187 | 191 | 187 | 188 | 199,900 | 188 |
| 2024-09-11 | 190 | 190 | 183 | 184 | 196,400 | 184 |
| 2024-09-10 | 191 | 191 | 188 | 189 | 50,900 | 189 |
| 2024-09-09 | 183 | 191 | 183 | 189 | 153,500 | 189 |
| 2024-09-06 | 192 | 193 | 185 | 186 | 164,600 | 186 |
| 2024-09-05 | 191 | 193 | 188 | 190 | 163,900 | 190 |
| 2024-09-04 | 195 | 197 | 190 | 190 | 415,800 | 190 |
| 2024-09-03 | 195 | 200 | 195 | 197 | 157,300 | 197 |
| 2024-09-02 | 198 | 198 | 194 | 195 | 106,600 | 195 |
| 2024-08-30 | 199 | 199 | 195 | 195 | 178,300 | 195 |
| 2024-08-29 | 199 | 201 | 196 | 199 | 126,600 | 199 |
| 2024-08-28 | 197 | 200 | 196 | 197 | 328,400 | 197 |
| 2024-08-27 | 201 | 204 | 198 | 198 | 477,900 | 198 |
| 2024-08-26 | 196 | 201 | 194 | 198 | 128,200 | 198 |
| 2024-08-23 | 195 | 199 | 191 | 192 | 371,900 | 192 |
| 2024-08-22 | 188 | 201 | 188 | 197 | 547,900 | 197 |
| 2024-08-21 | 194 | 195 | 185 | 187 | 665,500 | 187 |
| 2024-08-20 | 193 | 198 | 193 | 197 | 166,600 | 197 |
| 2024-08-19 | 194 | 195 | 190 | 191 | 112,700 | 191 |
| 2024-08-16 | 193 | 194 | 190 | 193 | 270,800 | 193 |
| 2024-08-15 | 197 | 197 | 191 | 193 | 241,900 | 193 |
| 2024-08-14 | 198 | 199 | 194 | 199 | 171,100 | 199 |
| 2024-08-13 | 193 | 197 | 191 | 194 | 122,900 | 194 |
| 2024-08-09 | 193 | 196 | 188 | 191 | 235,300 | 191 |
| 2024-08-08 | 187 | 195 | 185 | 189 | 263,900 | 189 |
| 2024-08-07 | 184 | 193 | 182 | 188 | 330,300 | 188 |
| 2024-08-06 | 183 | 192 | 180 | 186 | 678,100 | 186 |
| 2024-08-05 | 187 | 188 | 160 | 167 | 887,500 | 167 |
| 2024-08-02 | 207 | 210 | 200 | 200 | 438,000 | 200 |
| 2024-08-01 | 214 | 215 | 208 | 212 | 249,400 | 212 |
| 2024-07-31 | 215 | 216 | 212 | 215 | 101,900 | 215 |
| 2024-07-30 | 219 | 219 | 212 | 215 | 528,500 | 215 |
| 2024-07-29 | 216 | 219 | 215 | 219 | 127,000 | 219 |
| 2024-07-26 | 213 | 217 | 212 | 214 | 153,200 | 214 |
| 2024-07-25 | 212 | 215 | 210 | 213 | 172,600 | 213 |
| 2024-07-24 | 217 | 217 | 213 | 214 | 102,600 | 214 |
| 2024-07-23 | 216 | 220 | 215 | 217 | 130,800 | 217 |
| 2024-07-22 | 215 | 218 | 213 | 218 | 178,800 | 218 |
| 2024-07-19 | 219 | 219 | 215 | 216 | 152,800 | 216 |
| 2024-07-18 | 213 | 223 | 213 | 220 | 424,800 | 220 |
| 2024-07-17 | 211 | 215 | 209 | 213 | 204,400 | 213 |
| 2024-07-16 | 212 | 215 | 210 | 212 | 246,500 | 212 |
| 2024-07-12 | 207 | 213 | 207 | 212 | 270,100 | 212 |
| 2024-07-11 | 206 | 210 | 204 | 208 | 291,300 | 208 |
| 2024-07-10 | 204 | 206 | 202 | 206 | 205,200 | 206 |
| 2024-07-09 | 206 | 208 | 203 | 204 | 236,300 | 204 |
| 2024-07-08 | 209 | 211 | 205 | 206 | 352,100 | 206 |
| 2024-07-05 | 210 | 213 | 209 | 209 | 168,900 | 209 |
| 2024-07-04 | 212 | 212 | 208 | 208 | 342,000 | 208 |
| 2024-07-03 | 213 | 214 | 209 | 212 | 249,400 | 212 |
| 2024-07-02 | 212 | 216 | 210 | 213 | 225,000 | 213 |
| 2024-07-01 | 216 | 216 | 212 | 212 | 169,800 | 212 |
| 2024-06-28 | 213 | 214 | 209 | 214 | 264,800 | 214 |
| 2024-06-27 | 216 | 217 | 209 | 212 | 566,800 | 212 |
| 2024-06-26 | 218 | 222 | 216 | 216 | 289,500 | 216 |
| 2024-06-25 | 219 | 222 | 210 | 218 | 692,800 | 218 |
| 2024-06-24 | 221 | 230 | 214 | 219 | 1,609,600 | 219 |
| 2024-06-21 | 210 | 216 | 210 | 214 | 169,200 | 214 |
| 2024-06-20 | 212 | 212 | 208 | 211 | 126,700 | 211 |
| 2024-06-19 | 213 | 216 | 209 | 209 | 117,100 | 209 |
| 2024-06-18 | 210 | 216 | 210 | 213 | 201,200 | 213 |
| 2024-06-17 | 211 | 211 | 206 | 210 | 156,800 | 210 |
| 2024-06-14 | 206 | 215 | 206 | 212 | 267,300 | 212 |
| 2024-06-13 | 211 | 213 | 204 | 206 | 277,200 | 206 |
| 2024-06-12 | 215 | 215 | 210 | 212 | 138,600 | 212 |
| 2024-06-11 | 214 | 216 | 213 | 215 | 133,900 | 215 |
| 2024-06-10 | 206 | 213 | 205 | 213 | 250,300 | 213 |
| 2024-06-07 | 205 | 207 | 203 | 206 | 163,700 | 206 |
| 2024-06-06 | 205 | 209 | 204 | 205 | 135,500 | 205 |
| 2024-06-05 | 207 | 209 | 204 | 204 | 124,300 | 204 |
| 2024-06-04 | 203 | 210 | 203 | 207 | 230,300 | 207 |
| 2024-06-03 | 204 | 206 | 203 | 205 | 120,800 | 205 |
| 2024-05-31 | 201 | 204 | 199 | 204 | 146,800 | 204 |
| 2024-05-30 | 200 | 203 | 199 | 201 | 259,200 | 201 |
| 2024-05-29 | 205 | 207 | 200 | 202 | 360,600 | 202 |
| 2024-05-28 | 207 | 208 | 202 | 204 | 365,400 | 204 |
| 2024-05-27 | 212 | 214 | 205 | 207 | 413,600 | 207 |
| 2024-05-24 | 212 | 216 | 211 | 212 | 219,600 | 212 |
| 2024-05-23 | 207 | 216 | 205 | 215 | 376,800 | 215 |
| 2024-05-22 | 212 | 212 | 207 | 207 | 315,900 | 207 |
| 2024-05-21 | 215 | 215 | 210 | 210 | 203,700 | 210 |
| 2024-05-20 | 219 | 219 | 210 | 211 | 453,800 | 211 |
| 2024-05-17 | 210 | 221 | 208 | 217 | 522,500 | 217 |
| 2024-05-16 | 221 | 222 | 202 | 207 | 1,227,400 | 207 |
| 2024-05-15 | 240 | 241 | 216 | 220 | 2,335,800 | 220 |
| 2024-05-14 | 274 | 274 | 268 | 272 | 222,400 | 272 |
| 2024-05-13 | 265 | 272 | 265 | 271 | 191,700 | 271 |
| 2024-05-10 | 270 | 270 | 264 | 264 | 194,400 | 264 |
| 2024-05-09 | 263 | 265 | 260 | 263 | 268,000 | 263 |
| 2024-05-08 | 269 | 269 | 264 | 265 | 130,500 | 265 |
| 2024-05-07 | 265 | 270 | 264 | 269 | 165,200 | 269 |
| 2024-05-02 | 270 | 270 | 264 | 264 | 94,100 | 264 |
| 2024-05-01 | 266 | 271 | 266 | 267 | 95,200 | 267 |
| 2024-04-30 | 266 | 269 | 266 | 266 | 112,000 | 266 |
| 2024-04-26 | 266 | 266 | 261 | 265 | 643,900 | 265 |
| 2024-04-25 | 264 | 270 | 264 | 265 | 191,200 | 265 |
| 2024-04-24 | 272 | 273 | 266 | 269 | 167,000 | 269 |
| 2024-04-23 | 274 | 274 | 260 | 267 | 359,000 | 267 |
| 2024-04-22 | 269 | 274 | 261 | 274 | 362,300 | 274 |
| 2024-04-19 | 268 | 269 | 260 | 263 | 258,400 | 263 |
| 2024-04-18 | 264 | 269 | 263 | 269 | 123,100 | 269 |
| 2024-04-17 | 272 | 273 | 264 | 264 | 240,200 | 264 |
| 2024-04-16 | 275 | 275 | 271 | 272 | 146,000 | 272 |
| 2024-04-15 | 275 | 280 | 273 | 276 | 131,500 | 276 |
| 2024-04-12 | 279 | 279 | 275 | 276 | 148,100 | 276 |
| 2024-04-11 | 277 | 280 | 276 | 280 | 119,300 | 280 |
| 2024-04-10 | 286 | 287 | 277 | 279 | 249,900 | 279 |
| 2024-04-09 | 280 | 288 | 278 | 285 | 214,100 | 285 |
| 2024-04-08 | 281 | 281 | 277 | 280 | 133,600 | 280 |
| 2024-04-05 | 276 | 284 | 274 | 279 | 191,500 | 279 |
| 2024-04-04 | 276 | 282 | 272 | 280 | 141,400 | 280 |
| 2024-04-03 | 273 | 279 | 271 | 275 | 178,200 | 275 |
| 2024-04-02 | 289 | 295 | 273 | 273 | 714,400 | 273 |
| 2024-04-01 | 299 | 303 | 297 | 297 | 330,800 | 297 |
| 2024-03-29 | 286 | 296 | 286 | 294 | 234,600 | 294 |
| 2024-03-28 | 288 | 304 | 280 | 286 | 635,800 | 286 |
| 2024-03-27 | 288 | 293 | 287 | 288 | 283,100 | 288 |
| 2024-03-26 | 294 | 295 | 286 | 288 | 308,700 | 288 |
| 2024-03-25 | 281 | 293 | 279 | 293 | 593,100 | 293 |
| 2024-03-22 | 267 | 280 | 267 | 279 | 673,300 | 279 |
| 2024-03-21 | 265 | 268 | 263 | 267 | 215,900 | 267 |
| 2024-03-19 | 258 | 263 | 258 | 263 | 135,900 | 263 |
| 2024-03-18 | 259 | 260 | 255 | 259 | 301,300 | 259 |
| 2024-03-15 | 255 | 259 | 251 | 257 | 224,400 | 257 |
| 2024-03-14 | 246 | 251 | 245 | 251 | 128,700 | 251 |
| 2024-03-13 | 247 | 248 | 244 | 247 | 125,200 | 247 |
| 2024-03-12 | 246 | 248 | 242 | 246 | 169,500 | 246 |
| 2024-03-11 | 247 | 250 | 243 | 247 | 293,900 | 247 |
| 2024-03-08 | 248 | 250 | 247 | 249 | 114,200 | 249 |
| 2024-03-07 | 247 | 250 | 246 | 249 | 206,000 | 249 |
| 2024-03-06 | 246 | 251 | 243 | 245 | 370,200 | 245 |
| 2024-03-05 | 246 | 248 | 244 | 246 | 157,600 | 246 |
| 2024-03-04 | 252 | 252 | 246 | 246 | 273,400 | 246 |
| 2024-03-01 | 256 | 258 | 251 | 251 | 227,700 | 251 |
| 2024-02-29 | 252 | 254 | 250 | 251 | 76,000 | 251 |
| 2024-02-28 | 251 | 254 | 250 | 252 | 116,600 | 252 |
| 2024-02-27 | 253 | 254 | 251 | 253 | 92,000 | 253 |
| 2024-02-26 | 252 | 254 | 251 | 251 | 82,000 | 251 |
| 2024-02-22 | 250 | 252 | 248 | 251 | 91,600 | 251 |
| 2024-02-21 | 254 | 254 | 249 | 249 | 119,300 | 249 |
| 2024-02-20 | 252 | 255 | 252 | 253 | 70,700 | 253 |
| 2024-02-19 | 251 | 254 | 250 | 252 | 120,500 | 252 |
| 2024-02-16 | 249 | 251 | 246 | 251 | 244,700 | 251 |
| 2024-02-15 | 254 | 254 | 245 | 247 | 300,400 | 247 |
| 2024-02-14 | 265 | 268 | 247 | 252 | 975,800 | 252 |
| 2024-02-13 | 270 | 271 | 265 | 268 | 368,000 | 268 |
| 2024-02-09 | 266 | 275 | 266 | 267 | 397,200 | 267 |
| 2024-02-08 | 268 | 270 | 264 | 266 | 142,200 | 266 |
| 2024-02-07 | 272 | 272 | 267 | 270 | 107,100 | 270 |
| 2024-02-06 | 268 | 273 | 267 | 271 | 253,300 | 271 |
| 2024-02-05 | 269 | 271 | 264 | 267 | 204,800 | 267 |
| 2024-02-02 | 262 | 269 | 261 | 268 | 263,900 | 268 |
| 2024-02-01 | 260 | 263 | 258 | 261 | 211,000 | 261 |
| 2024-01-31 | 259 | 260 | 256 | 260 | 144,300 | 260 |
| 2024-01-30 | 258 | 262 | 255 | 260 | 672,400 | 260 |
| 2024-01-29 | 253 | 257 | 253 | 256 | 133,300 | 256 |
| 2024-01-26 | 252 | 253 | 250 | 253 | 116,700 | 253 |
| 2024-01-25 | 253 | 255 | 251 | 252 | 123,400 | 252 |
| 2024-01-24 | 254 | 255 | 252 | 252 | 117,800 | 252 |
| 2024-01-23 | 259 | 259 | 254 | 255 | 112,500 | 255 |
| 2024-01-22 | 255 | 258 | 253 | 256 | 152,000 | 256 |
| 2024-01-19 | 258 | 258 | 251 | 251 | 210,700 | 251 |
| 2024-01-18 | 260 | 262 | 254 | 256 | 270,100 | 256 |
| 2024-01-17 | 262 | 268 | 259 | 261 | 258,100 | 261 |
| 2024-01-16 | 264 | 265 | 261 | 262 | 109,600 | 262 |
| 2024-01-15 | 261 | 265 | 259 | 265 | 174,300 | 265 |
| 2024-01-12 | 270 | 270 | 261 | 261 | 505,600 | 261 |
| 2024-01-11 | 274 | 277 | 270 | 270 | 319,500 | 270 |
| 2024-01-10 | 272 | 275 | 268 | 272 | 222,100 | 272 |
| 2024-01-09 | 269 | 277 | 268 | 272 | 449,200 | 272 |
| 2024-01-05 | 269 | 270 | 267 | 268 | 167,500 | 268 |
| 2024-01-04 | 270 | 272 | 267 | 270 | 187,900 | 270 |
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
