3059 ヒラキ(株) 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 | 887 | 887 | 881 | 882 | 3,500 | 882 |
| 2025-04-03 | 891 | 892 | 888 | 888 | 6,600 | 888 |
| 2025-04-02 | 894 | 895 | 891 | 892 | 2,300 | 892 |
| 2025-04-01 | 893 | 899 | 892 | 894 | 6,100 | 894 |
| 2025-03-31 | 897 | 897 | 891 | 897 | 11,000 | 897 |
| 2025-03-28 | 901 | 901 | 890 | 895 | 37,500 | 895 |
| 2025-03-27 | 909 | 920 | 909 | 909 | 79,600 | 909 |
| 2025-03-26 | 911 | 914 | 909 | 909 | 15,300 | 909 |
| 2025-03-25 | 910 | 913 | 909 | 909 | 11,300 | 909 |
| 2025-03-24 | 912 | 913 | 910 | 913 | 8,300 | 913 |
| 2025-03-21 | 910 | 911 | 908 | 909 | 5,000 | 909 |
| 2025-03-19 | 907 | 910 | 905 | 910 | 4,900 | 910 |
| 2025-03-18 | 906 | 908 | 906 | 908 | 4,400 | 908 |
| 2025-03-17 | 907 | 909 | 905 | 906 | 8,700 | 906 |
| 2025-03-14 | 907 | 908 | 905 | 905 | 9,300 | 905 |
| 2025-03-13 | 906 | 908 | 906 | 907 | 2,200 | 907 |
| 2025-03-12 | 908 | 908 | 905 | 907 | 2,400 | 907 |
| 2025-03-11 | 908 | 908 | 904 | 907 | 5,900 | 907 |
| 2025-03-10 | 909 | 910 | 907 | 908 | 2,500 | 908 |
| 2025-03-07 | 906 | 909 | 906 | 909 | 2,100 | 909 |
| 2025-03-06 | 910 | 910 | 905 | 906 | 5,900 | 906 |
| 2025-03-05 | 907 | 910 | 907 | 907 | 1,900 | 907 |
| 2025-03-04 | 905 | 908 | 905 | 906 | 2,000 | 906 |
| 2025-03-03 | 905 | 908 | 905 | 906 | 2,900 | 906 |
| 2025-02-28 | 904 | 908 | 904 | 905 | 2,900 | 905 |
| 2025-02-27 | 908 | 909 | 903 | 907 | 4,300 | 907 |
| 2025-02-26 | 904 | 905 | 903 | 905 | 1,900 | 905 |
| 2025-02-25 | 904 | 908 | 904 | 904 | 5,200 | 904 |
| 2025-02-21 | 904 | 905 | 903 | 904 | 1,000 | 904 |
| 2025-02-20 | 906 | 906 | 903 | 904 | 2,300 | 904 |
| 2025-02-19 | 906 | 906 | 904 | 906 | 1,000 | 906 |
| 2025-02-18 | 904 | 907 | 903 | 904 | 1,100 | 904 |
| 2025-02-17 | 908 | 908 | 903 | 903 | 3,000 | 903 |
| 2025-02-14 | 904 | 907 | 903 | 904 | 1,700 | 904 |
| 2025-02-13 | 907 | 907 | 904 | 907 | 1,100 | 907 |
| 2025-02-12 | 904 | 904 | 902 | 904 | 1,600 | 904 |
| 2025-02-10 | 908 | 908 | 900 | 904 | 5,800 | 904 |
| 2025-02-07 | 908 | 908 | 902 | 908 | 1,700 | 908 |
| 2025-02-06 | 910 | 910 | 901 | 908 | 5,500 | 908 |
| 2025-02-05 | 905 | 905 | 903 | 903 | 1,200 | 903 |
| 2025-02-04 | 905 | 906 | 904 | 904 | 500 | 904 |
| 2025-02-03 | 905 | 905 | 904 | 905 | 1,600 | 905 |
| 2025-01-31 | 909 | 909 | 902 | 904 | 3,000 | 904 |
| 2025-01-30 | 904 | 908 | 902 | 908 | 2,100 | 908 |
| 2025-01-29 | 903 | 903 | 900 | 903 | 1,100 | 903 |
| 2025-01-28 | 903 | 903 | 900 | 903 | 2,400 | 903 |
| 2025-01-27 | 901 | 902 | 900 | 902 | 3,200 | 902 |
| 2025-01-24 | 900 | 902 | 900 | 902 | 3,400 | 902 |
| 2025-01-23 | 901 | 902 | 900 | 900 | 1,300 | 900 |
| 2025-01-22 | 900 | 902 | 900 | 901 | 2,800 | 901 |
| 2025-01-21 | 901 | 902 | 900 | 902 | 3,100 | 902 |
| 2025-01-20 | 900 | 902 | 900 | 902 | 3,200 | 902 |
| 2025-01-17 | 901 | 902 | 900 | 902 | 700 | 902 |
| 2025-01-16 | 903 | 903 | 901 | 901 | 1,600 | 901 |
| 2025-01-15 | 903 | 903 | 901 | 903 | 900 | 903 |
| 2025-01-14 | 902 | 903 | 901 | 901 | 13,800 | 901 |
| 2025-01-10 | 903 | 905 | 903 | 905 | 2,700 | 905 |
| 2025-01-09 | 904 | 905 | 903 | 904 | 2,700 | 904 |
| 2025-01-08 | 904 | 905 | 904 | 904 | 2,300 | 904 |
| 2025-01-07 | 906 | 909 | 904 | 905 | 2,200 | 905 |
| 2025-01-06 | 904 | 909 | 903 | 906 | 2,900 | 906 |
分割・併合履歴 ： なし