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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
