3059 ヒラキ(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 912 | 912 | 907 | 908 | 1,100 | 908 |
| 2024-11-20 | 911 | 913 | 908 | 913 | 800 | 913 |
| 2024-11-19 | 910 | 911 | 909 | 910 | 1,100 | 910 |
| 2024-11-18 | 907 | 910 | 906 | 910 | 1,100 | 910 |
| 2024-11-15 | 909 | 913 | 907 | 907 | 1,300 | 907 |
| 2024-11-14 | 912 | 912 | 906 | 906 | 1,000 | 906 |
| 2024-11-13 | 905 | 913 | 905 | 910 | 6,100 | 910 |
| 2024-11-12 | 902 | 903 | 902 | 902 | 1,200 | 902 |
| 2024-11-11 | 902 | 902 | 900 | 901 | 1,400 | 901 |
| 2024-11-08 | 903 | 903 | 901 | 902 | 2,600 | 902 |
| 2024-11-07 | 902 | 903 | 901 | 902 | 3,600 | 902 |
| 2024-11-06 | 901 | 903 | 901 | 901 | 1,600 | 901 |
| 2024-11-05 | 901 | 908 | 901 | 901 | 2,200 | 901 |
| 2024-11-01 | 903 | 903 | 901 | 901 | 2,100 | 901 |
| 2024-10-31 | 909 | 909 | 901 | 902 | 3,100 | 902 |
| 2024-10-30 | 904 | 905 | 900 | 901 | 10,700 | 901 |
| 2024-10-29 | 905 | 906 | 904 | 904 | 3,100 | 904 |
| 2024-10-28 | 905 | 907 | 905 | 905 | 2,600 | 905 |
| 2024-10-25 | 906 | 906 | 905 | 905 | 1,900 | 905 |
| 2024-10-24 | 908 | 908 | 906 | 906 | 5,900 | 906 |
| 2024-10-23 | 909 | 909 | 908 | 908 | 2,100 | 908 |
| 2024-10-22 | 910 | 910 | 909 | 909 | 1,000 | 909 |
| 2024-10-21 | 911 | 911 | 909 | 910 | 800 | 910 |
| 2024-10-18 | 910 | 911 | 909 | 911 | 900 | 911 |
| 2024-10-17 | 911 | 912 | 909 | 912 | 3,000 | 912 |
| 2024-10-16 | 910 | 911 | 910 | 911 | 3,200 | 911 |
| 2024-10-15 | 912 | 912 | 910 | 910 | 2,900 | 910 |
| 2024-10-11 | 911 | 914 | 911 | 912 | 1,600 | 912 |
| 2024-10-10 | 910 | 911 | 910 | 910 | 1,500 | 910 |
| 2024-10-09 | 913 | 913 | 911 | 911 | 1,700 | 911 |
| 2024-10-08 | 912 | 913 | 910 | 913 | 1,200 | 913 |
| 2024-10-07 | 912 | 912 | 911 | 912 | 1,300 | 912 |
| 2024-10-04 | 911 | 912 | 911 | 912 | 1,100 | 912 |
| 2024-10-03 | 911 | 911 | 910 | 911 | 800 | 911 |
| 2024-10-02 | 909 | 913 | 909 | 911 | 1,600 | 911 |
| 2024-10-01 | 908 | 910 | 907 | 909 | 2,900 | 909 |
| 2024-09-30 | 914 | 914 | 908 | 908 | 2,800 | 908 |
| 2024-09-27 | 912 | 913 | 902 | 913 | 2,400 | 913 |
| 2024-09-26 | 914 | 914 | 912 | 913 | 2,500 | 913 |
| 2024-09-25 | 912 | 914 | 911 | 914 | 900 | 914 |
| 2024-09-24 | 911 | 914 | 911 | 912 | 1,900 | 912 |
| 2024-09-20 | 911 | 912 | 911 | 911 | 900 | 911 |
| 2024-09-19 | 910 | 914 | 910 | 911 | 2,300 | 911 |
| 2024-09-18 | 913 | 913 | 910 | 910 | 600 | 910 |
| 2024-09-17 | 913 | 913 | 910 | 913 | 2,200 | 913 |
| 2024-09-13 | 913 | 913 | 910 | 913 | 1,800 | 913 |
| 2024-09-12 | 912 | 913 | 911 | 913 | 1,600 | 913 |
| 2024-09-11 | 912 | 912 | 911 | 912 | 900 | 912 |
| 2024-09-10 | 913 | 913 | 911 | 912 | 800 | 912 |
| 2024-09-09 | 912 | 913 | 911 | 913 | 1,400 | 913 |
| 2024-09-06 | 913 | 915 | 912 | 915 | 1,300 | 915 |
| 2024-09-05 | 913 | 915 | 912 | 913 | 1,800 | 913 |
| 2024-09-04 | 916 | 918 | 914 | 918 | 1,100 | 918 |
| 2024-09-03 | 921 | 921 | 916 | 918 | 1,500 | 918 |
| 2024-09-02 | 915 | 921 | 915 | 921 | 1,800 | 921 |
| 2024-08-30 | 916 | 919 | 915 | 916 | 1,000 | 916 |
| 2024-08-29 | 916 | 916 | 914 | 916 | 1,100 | 916 |
| 2024-08-28 | 917 | 919 | 915 | 919 | 2,500 | 919 |
| 2024-08-27 | 918 | 918 | 912 | 917 | 2,800 | 917 |
| 2024-08-26 | 924 | 924 | 917 | 918 | 1,500 | 918 |
| 2024-08-23 | 914 | 919 | 914 | 919 | 1,400 | 919 |
| 2024-08-22 | 912 | 916 | 912 | 912 | 2,000 | 912 |
| 2024-08-21 | 912 | 912 | 908 | 912 | 7,000 | 912 |
| 2024-08-20 | 910 | 915 | 909 | 909 | 1,600 | 909 |
| 2024-08-19 | 910 | 913 | 910 | 910 | 1,800 | 910 |
| 2024-08-16 | 908 | 914 | 908 | 908 | 1,900 | 908 |
| 2024-08-15 | 909 | 910 | 907 | 909 | 2,000 | 909 |
| 2024-08-14 | 913 | 918 | 907 | 907 | 4,500 | 907 |
| 2024-08-13 | 925 | 925 | 913 | 913 | 2,700 | 913 |
| 2024-08-09 | 925 | 925 | 915 | 919 | 1,400 | 919 |
| 2024-08-08 | 911 | 922 | 911 | 922 | 1,200 | 922 |
| 2024-08-07 | 905 | 930 | 905 | 911 | 3,700 | 911 |
| 2024-08-06 | 903 | 922 | 901 | 907 | 3,900 | 907 |
| 2024-08-05 | 926 | 926 | 901 | 903 | 8,500 | 903 |
| 2024-08-02 | 935 | 942 | 926 | 931 | 4,700 | 931 |
| 2024-08-01 | 950 | 950 | 936 | 941 | 1,900 | 941 |
| 2024-07-31 | 943 | 950 | 943 | 948 | 2,600 | 948 |
| 2024-07-30 | 942 | 945 | 942 | 944 | 1,900 | 944 |
| 2024-07-29 | 938 | 940 | 938 | 940 | 3,700 | 940 |
| 2024-07-26 | 933 | 940 | 933 | 937 | 1,800 | 937 |
| 2024-07-25 | 931 | 933 | 930 | 932 | 2,100 | 932 |
| 2024-07-24 | 934 | 936 | 931 | 933 | 1,700 | 933 |
| 2024-07-23 | 929 | 934 | 929 | 931 | 800 | 931 |
| 2024-07-22 | 930 | 932 | 929 | 929 | 1,700 | 929 |
| 2024-07-19 | 933 | 933 | 930 | 933 | 1,700 | 933 |
| 2024-07-18 | 931 | 934 | 930 | 933 | 1,900 | 933 |
| 2024-07-17 | 932 | 937 | 930 | 933 | 1,700 | 933 |
| 2024-07-16 | 933 | 934 | 932 | 932 | 1,800 | 932 |
| 2024-07-12 | 941 | 941 | 932 | 933 | 2,100 | 933 |
| 2024-07-11 | 930 | 948 | 926 | 935 | 6,500 | 935 |
| 2024-07-10 | 924 | 929 | 923 | 929 | 1,600 | 929 |
| 2024-07-09 | 923 | 923 | 921 | 923 | 1,600 | 923 |
| 2024-07-08 | 920 | 927 | 920 | 920 | 4,000 | 920 |
| 2024-07-05 | 923 | 926 | 920 | 922 | 4,000 | 922 |
| 2024-07-04 | 926 | 938 | 920 | 923 | 33,300 | 923 |
| 2024-07-03 | 937 | 937 | 926 | 926 | 18,600 | 926 |
| 2024-07-02 | 944 | 945 | 938 | 938 | 13,600 | 938 |
| 2024-07-01 | 947 | 948 | 942 | 945 | 3,500 | 945 |
| 2024-06-28 | 948 | 950 | 947 | 948 | 3,300 | 948 |
| 2024-06-27 | 952 | 952 | 947 | 948 | 13,400 | 948 |
| 2024-06-26 | 953 | 953 | 950 | 952 | 3,600 | 952 |
| 2024-06-25 | 951 | 954 | 950 | 953 | 6,100 | 953 |
| 2024-06-24 | 954 | 954 | 951 | 951 | 3,700 | 951 |
| 2024-06-21 | 953 | 955 | 952 | 954 | 1,700 | 954 |
| 2024-06-20 | 954 | 958 | 953 | 953 | 1,400 | 953 |
| 2024-06-19 | 961 | 961 | 954 | 954 | 1,400 | 954 |
| 2024-06-18 | 957 | 958 | 955 | 956 | 1,100 | 956 |
| 2024-06-17 | 959 | 961 | 957 | 957 | 2,600 | 957 |
| 2024-06-14 | 959 | 960 | 959 | 959 | 1,700 | 959 |
| 2024-06-13 | 963 | 963 | 959 | 959 | 3,900 | 959 |
| 2024-06-12 | 965 | 966 | 961 | 963 | 4,500 | 963 |
| 2024-06-11 | 967 | 968 | 966 | 966 | 1,300 | 966 |
| 2024-06-10 | 965 | 967 | 965 | 967 | 1,200 | 967 |
| 2024-06-07 | 966 | 967 | 965 | 965 | 800 | 965 |
| 2024-06-06 | 966 | 967 | 966 | 967 | 700 | 967 |
| 2024-06-05 | 966 | 966 | 965 | 966 | 900 | 966 |
| 2024-06-04 | 965 | 966 | 965 | 965 | 1,200 | 965 |
| 2024-06-03 | 966 | 967 | 965 | 965 | 1,700 | 965 |
| 2024-05-31 | 966 | 966 | 965 | 966 | 700 | 966 |
| 2024-05-30 | 966 | 966 | 965 | 965 | 1,100 | 965 |
| 2024-05-29 | 969 | 970 | 966 | 966 | 1,200 | 966 |
| 2024-05-28 | 967 | 967 | 965 | 966 | 2,500 | 966 |
| 2024-05-27 | 970 | 970 | 966 | 967 | 1,600 | 967 |
| 2024-05-24 | 970 | 970 | 965 | 965 | 5,200 | 965 |
| 2024-05-23 | 971 | 972 | 970 | 970 | 2,300 | 970 |
| 2024-05-22 | 971 | 972 | 970 | 970 | 2,000 | 970 |
| 2024-05-21 | 974 | 974 | 970 | 970 | 4,800 | 970 |
| 2024-05-20 | 977 | 977 | 974 | 974 | 4,600 | 974 |
| 2024-05-17 | 975 | 980 | 975 | 977 | 3,700 | 977 |
| 2024-05-16 | 979 | 979 | 976 | 976 | 700 | 976 |
| 2024-05-15 | 978 | 979 | 976 | 978 | 2,200 | 978 |
| 2024-05-14 | 980 | 982 | 978 | 978 | 1,300 | 978 |
| 2024-05-13 | 980 | 981 | 978 | 978 | 3,300 | 978 |
| 2024-05-10 | 978 | 979 | 978 | 978 | 1,600 | 978 |
| 2024-05-09 | 981 | 981 | 978 | 978 | 2,600 | 978 |
| 2024-05-08 | 980 | 981 | 978 | 981 | 3,400 | 981 |
| 2024-05-07 | 981 | 981 | 979 | 980 | 6,000 | 980 |
| 2024-05-02 | 980 | 982 | 980 | 981 | 1,000 | 981 |
| 2024-05-01 | 981 | 982 | 981 | 981 | 1,200 | 981 |
| 2024-04-30 | 982 | 982 | 980 | 981 | 1,800 | 981 |
| 2024-04-26 | 981 | 981 | 980 | 981 | 4,400 | 981 |
| 2024-04-25 | 981 | 982 | 980 | 980 | 2,100 | 980 |
| 2024-04-24 | 983 | 983 | 981 | 981 | 600 | 981 |
| 2024-04-23 | 981 | 983 | 981 | 981 | 2,100 | 981 |
| 2024-04-22 | 981 | 984 | 980 | 981 | 6,200 | 981 |
| 2024-04-19 | 985 | 985 | 983 | 984 | 2,500 | 984 |
| 2024-04-18 | 985 | 986 | 984 | 985 | 2,000 | 985 |
| 2024-04-17 | 987 | 987 | 985 | 985 | 1,100 | 985 |
| 2024-04-16 | 987 | 987 | 985 | 985 | 1,700 | 985 |
| 2024-04-15 | 987 | 987 | 985 | 987 | 2,000 | 987 |
| 2024-04-12 | 987 | 987 | 985 | 986 | 4,300 | 986 |
| 2024-04-11 | 988 | 988 | 986 | 987 | 4,200 | 987 |
| 2024-04-10 | 989 | 989 | 988 | 988 | 4,500 | 988 |
| 2024-04-09 | 990 | 991 | 988 | 988 | 10,700 | 988 |
| 2024-04-08 | 990 | 991 | 990 | 991 | 2,600 | 991 |
| 2024-04-05 | 991 | 991 | 990 | 990 | 3,100 | 990 |
| 2024-04-04 | 991 | 991 | 990 | 991 | 3,300 | 991 |
| 2024-04-03 | 990 | 991 | 990 | 991 | 2,300 | 991 |
| 2024-04-02 | 992 | 992 | 990 | 991 | 2,400 | 991 |
| 2024-04-01 | 993 | 994 | 991 | 991 | 5,400 | 991 |
| 2024-03-29 | 993 | 995 | 991 | 992 | 4,400 | 992 |
| 2024-03-28 | 983 | 995 | 983 | 994 | 22,900 | 994 |
| 2024-03-27 | 1,005 | 1,008 | 1,002 | 1,002 | 65,500 | 1,002 |
| 2024-03-26 | 1,006 | 1,007 | 1,004 | 1,004 | 14,900 | 1,004 |
| 2024-03-25 | 1,005 | 1,007 | 1,004 | 1,006 | 10,100 | 1,006 |
| 2024-03-22 | 1,005 | 1,006 | 1,004 | 1,005 | 4,300 | 1,005 |
| 2024-03-21 | 1,004 | 1,005 | 1,004 | 1,005 | 5,000 | 1,005 |
| 2024-03-19 | 1,003 | 1,004 | 1,003 | 1,004 | 1,400 | 1,004 |
| 2024-03-18 | 1,003 | 1,004 | 1,002 | 1,004 | 3,800 | 1,004 |
| 2024-03-15 | 1,003 | 1,004 | 1,002 | 1,003 | 2,300 | 1,003 |
| 2024-03-14 | 1,002 | 1,004 | 1,002 | 1,003 | 3,700 | 1,003 |
| 2024-03-13 | 1,003 | 1,005 | 1,002 | 1,004 | 3,100 | 1,004 |
| 2024-03-12 | 1,003 | 1,004 | 1,002 | 1,003 | 3,300 | 1,003 |
| 2024-03-11 | 1,005 | 1,006 | 1,004 | 1,005 | 3,400 | 1,005 |
| 2024-03-08 | 1,006 | 1,007 | 1,005 | 1,005 | 1,200 | 1,005 |
| 2024-03-07 | 1,006 | 1,007 | 1,004 | 1,006 | 2,500 | 1,006 |
| 2024-03-06 | 1,005 | 1,007 | 1,005 | 1,006 | 1,600 | 1,006 |
| 2024-03-05 | 1,008 | 1,008 | 1,005 | 1,007 | 2,600 | 1,007 |
| 2024-03-04 | 1,009 | 1,009 | 1,006 | 1,009 | 2,700 | 1,009 |
| 2024-03-01 | 1,006 | 1,009 | 1,005 | 1,009 | 2,400 | 1,009 |
| 2024-02-29 | 1,005 | 1,010 | 1,005 | 1,009 | 2,600 | 1,009 |
| 2024-02-28 | 1,008 | 1,010 | 1,008 | 1,009 | 2,800 | 1,009 |
| 2024-02-27 | 1,007 | 1,008 | 1,005 | 1,008 | 1,500 | 1,008 |
| 2024-02-26 | 1,004 | 1,007 | 1,003 | 1,007 | 1,100 | 1,007 |
| 2024-02-22 | 1,001 | 1,004 | 1,001 | 1,004 | 4,100 | 1,004 |
| 2024-02-21 | 1,003 | 1,003 | 1,001 | 1,002 | 1,500 | 1,002 |
| 2024-02-20 | 1,003 | 1,008 | 1,001 | 1,003 | 2,900 | 1,003 |
| 2024-02-19 | 1,003 | 1,006 | 1,003 | 1,003 | 1,200 | 1,003 |
| 2024-02-16 | 1,002 | 1,006 | 1,002 | 1,003 | 1,100 | 1,003 |
| 2024-02-15 | 1,004 | 1,004 | 1,002 | 1,004 | 1,500 | 1,004 |
| 2024-02-14 | 1,010 | 1,010 | 999 | 1,004 | 9,800 | 1,004 |
| 2024-02-13 | 1,015 | 1,015 | 1,010 | 1,010 | 4,100 | 1,010 |
| 2024-02-09 | 1,011 | 1,015 | 1,006 | 1,015 | 3,600 | 1,015 |
| 2024-02-08 | 1,004 | 1,011 | 1,003 | 1,011 | 7,600 | 1,011 |
| 2024-02-07 | 1,006 | 1,006 | 1,004 | 1,004 | 1,800 | 1,004 |
| 2024-02-06 | 1,006 | 1,006 | 1,005 | 1,006 | 1,100 | 1,006 |
| 2024-02-05 | 1,004 | 1,005 | 1,004 | 1,004 | 1,200 | 1,004 |
| 2024-02-02 | 1,004 | 1,005 | 1,003 | 1,004 | 1,000 | 1,004 |
| 2024-02-01 | 1,004 | 1,005 | 1,003 | 1,004 | 1,100 | 1,004 |
| 2024-01-31 | 1,004 | 1,005 | 1,002 | 1,004 | 800 | 1,004 |
| 2024-01-30 | 1,003 | 1,005 | 1,003 | 1,005 | 1,100 | 1,005 |
| 2024-01-29 | 1,004 | 1,005 | 1,003 | 1,004 | 2,300 | 1,004 |
| 2024-01-26 | 1,004 | 1,005 | 1,003 | 1,004 | 2,100 | 1,004 |
| 2024-01-25 | 1,002 | 1,003 | 1,001 | 1,003 | 1,700 | 1,003 |
| 2024-01-24 | 1,002 | 1,002 | 1,001 | 1,001 | 1,600 | 1,001 |
| 2024-01-23 | 1,001 | 1,002 | 1,001 | 1,001 | 900 | 1,001 |
| 2024-01-22 | 1,001 | 1,001 | 1,000 | 1,001 | 2,700 | 1,001 |
| 2024-01-19 | 1,001 | 1,002 | 1,000 | 1,000 | 1,700 | 1,000 |
| 2024-01-18 | 1,002 | 1,002 | 1,000 | 1,001 | 3,000 | 1,001 |
| 2024-01-17 | 1,002 | 1,003 | 1,001 | 1,003 | 1,200 | 1,003 |
| 2024-01-16 | 1,003 | 1,004 | 1,001 | 1,002 | 2,800 | 1,002 |
| 2024-01-15 | 1,003 | 1,003 | 1,001 | 1,003 | 2,500 | 1,003 |
| 2024-01-12 | 1,002 | 1,002 | 1,000 | 1,001 | 2,000 | 1,001 |
| 2024-01-11 | 1,002 | 1,002 | 1,001 | 1,002 | 1,900 | 1,002 |
| 2024-01-10 | 999 | 1,001 | 999 | 1,000 | 1,100 | 1,000 |
| 2024-01-09 | 1,000 | 1,001 | 998 | 1,000 | 5,500 | 1,000 |
| 2024-01-05 | 1,002 | 1,004 | 997 | 1,001 | 7,900 | 1,001 |
| 2024-01-04 | 1,002 | 1,005 | 1,001 | 1,005 | 4,500 | 1,005 |
分割・併合履歴 ： なし
