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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
