2764 (株)ひらまつ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 140 | 141 | 130 | 137 | 658,800 | 137 |
| 2025-04-03 | 147 | 148 | 139 | 142 | 948,700 | 142 |
| 2025-04-02 | 149 | 151 | 147 | 148 | 219,600 | 148 |
| 2025-04-01 | 154 | 154 | 148 | 149 | 299,700 | 149 |
| 2025-03-31 | 160 | 160 | 151 | 151 | 587,100 | 151 |
| 2025-03-28 | 168 | 168 | 160 | 160 | 289,400 | 160 |
| 2025-03-27 | 170 | 172 | 167 | 169 | 135,100 | 169 |
| 2025-03-26 | 166 | 177 | 166 | 172 | 489,800 | 172 |
| 2025-03-25 | 165 | 169 | 164 | 166 | 222,900 | 166 |
| 2025-03-24 | 166 | 167 | 164 | 165 | 83,200 | 165 |
| 2025-03-21 | 167 | 167 | 165 | 165 | 82,400 | 165 |
| 2025-03-19 | 165 | 168 | 163 | 164 | 72,800 | 164 |
| 2025-03-18 | 164 | 167 | 163 | 163 | 124,800 | 163 |
| 2025-03-17 | 164 | 166 | 162 | 164 | 214,200 | 164 |
| 2025-03-14 | 162 | 164 | 161 | 162 | 101,300 | 162 |
| 2025-03-13 | 161 | 165 | 161 | 162 | 169,600 | 162 |
| 2025-03-12 | 156 | 161 | 156 | 160 | 132,200 | 160 |
| 2025-03-11 | 160 | 160 | 156 | 156 | 350,600 | 156 |
| 2025-03-10 | 159 | 162 | 158 | 161 | 113,000 | 161 |
| 2025-03-07 | 159 | 160 | 155 | 158 | 190,400 | 158 |
| 2025-03-06 | 158 | 162 | 156 | 160 | 260,800 | 160 |
| 2025-03-05 | 162 | 166 | 155 | 158 | 345,200 | 158 |
| 2025-03-04 | 162 | 164 | 158 | 163 | 103,600 | 163 |
| 2025-03-03 | 161 | 162 | 155 | 161 | 226,100 | 161 |
| 2025-02-28 | 160 | 162 | 159 | 159 | 106,300 | 159 |
| 2025-02-27 | 157 | 164 | 155 | 160 | 383,600 | 160 |
| 2025-02-26 | 163 | 163 | 152 | 155 | 736,700 | 155 |
| 2025-02-25 | 162 | 164 | 161 | 163 | 81,700 | 163 |
| 2025-02-21 | 162 | 163 | 161 | 161 | 95,200 | 161 |
| 2025-02-20 | 165 | 167 | 160 | 163 | 198,700 | 163 |
| 2025-02-19 | 167 | 168 | 164 | 166 | 90,200 | 166 |
| 2025-02-18 | 162 | 168 | 162 | 167 | 183,700 | 167 |
| 2025-02-17 | 163 | 165 | 161 | 161 | 129,900 | 161 |
| 2025-02-14 | 166 | 167 | 161 | 162 | 303,400 | 162 |
| 2025-02-13 | 167 | 170 | 167 | 167 | 228,800 | 167 |
| 2025-02-12 | 169 | 169 | 165 | 166 | 105,400 | 166 |
| 2025-02-10 | 168 | 169 | 166 | 167 | 72,800 | 167 |
| 2025-02-07 | 164 | 169 | 164 | 167 | 158,800 | 167 |
| 2025-02-06 | 162 | 167 | 162 | 163 | 82,800 | 163 |
| 2025-02-05 | 164 | 165 | 163 | 163 | 39,700 | 163 |
| 2025-02-04 | 165 | 167 | 163 | 164 | 95,500 | 164 |
| 2025-02-03 | 167 | 167 | 162 | 163 | 276,800 | 163 |
| 2025-01-31 | 160 | 170 | 160 | 169 | 595,900 | 169 |
| 2025-01-30 | 162 | 162 | 158 | 158 | 992,800 | 158 |
| 2025-01-29 | 162 | 164 | 161 | 163 | 163,100 | 163 |
| 2025-01-28 | 158 | 164 | 158 | 163 | 290,400 | 163 |
| 2025-01-27 | 163 | 163 | 157 | 157 | 337,600 | 157 |
| 2025-01-24 | 156 | 164 | 156 | 163 | 296,900 | 163 |
| 2025-01-23 | 158 | 161 | 155 | 155 | 283,800 | 155 |
| 2025-01-22 | 155 | 163 | 153 | 163 | 526,000 | 163 |
| 2025-01-21 | 160 | 161 | 145 | 153 | 840,000 | 153 |
| 2025-01-20 | 155 | 162 | 155 | 160 | 304,400 | 160 |
| 2025-01-17 | 161 | 162 | 153 | 154 | 855,400 | 154 |
| 2025-01-16 | 165 | 166 | 161 | 161 | 443,800 | 161 |
| 2025-01-15 | 164 | 169 | 163 | 166 | 242,000 | 166 |
| 2025-01-14 | 165 | 167 | 162 | 164 | 327,900 | 164 |
| 2025-01-10 | 166 | 172 | 162 | 165 | 546,100 | 165 |
| 2025-01-09 | 169 | 170 | 165 | 166 | 182,200 | 166 |
| 2025-01-08 | 172 | 173 | 167 | 168 | 266,800 | 168 |
| 2025-01-07 | 175 | 175 | 172 | 172 | 101,800 | 172 |
| 2025-01-06 | 173 | 176 | 173 | 173 | 129,400 | 173 |
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