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
2024-12-06906907906906900906
2024-12-059069099059061,600906
2024-12-049059109049054,700905
2024-12-039089109089101,500910
2024-12-029089109079091,500909
2024-11-299119119089111,300911
2024-11-289129129109101,300910
2024-11-279109129099121,100912
2024-11-269149149109101,400910
2024-11-259109159069112,600911
2024-11-229089109079101,300910
2024-11-219129129079081,100908
2024-11-20911913908913800913
2024-11-199109119099101,100910
2024-11-189079109069101,100910
2024-11-159099139079071,300907
2024-11-149129129069061,000906
2024-11-139059139059106,100910
2024-11-129029039029021,200902
2024-11-119029029009011,400901
2024-11-089039039019022,600902
2024-11-079029039019023,600902
2024-11-069019039019011,600901
2024-11-059019089019012,200901
2024-11-019039039019012,100901
2024-10-319099099019023,100902
2024-10-3090490590090110,700901
2024-10-299059069049043,100904
2024-10-289059079059052,600905
2024-10-259069069059051,900905
2024-10-249089089069065,900906
2024-10-239099099089082,100908
2024-10-229109109099091,000909
2024-10-21911911909910800910
2024-10-18910911909911900911
2024-10-179119129099123,000912
2024-10-169109119109113,200911
2024-10-159129129109102,900910
2024-10-119119149119121,600912
2024-10-109109119109101,500910
2024-10-099139139119111,700911
2024-10-089129139109131,200913
2024-10-079129129119121,300912
2024-10-049119129119121,100912
2024-10-03911911910911800911
2024-10-029099139099111,600911
2024-10-019089109079092,900909
2024-09-309149149089082,800908
2024-09-279129139029132,400913
2024-09-269149149129132,500913
2024-09-25912914911914900914
2024-09-249119149119121,900912
2024-09-20911912911911900911
2024-09-199109149109112,300911
2024-09-18913913910910600910
2024-09-179139139109132,200913
2024-09-139139139109131,800913
2024-09-129129139119131,600913
2024-09-11912912911912900912
2024-09-10913913911912800912
2024-09-099129139119131,400913
2024-09-069139159129151,300915
2024-09-059139159129131,800913
2024-09-049169189149181,100918
2024-09-039219219169181,500918
2024-09-029159219159211,800921
2024-08-309169199159161,000916
2024-08-299169169149161,100916
2024-08-289179199159192,500919
2024-08-279189189129172,800917
2024-08-269249249179181,500918
2024-08-239149199149191,400919
2024-08-229129169129122,000912
2024-08-219129129089127,000912
2024-08-209109159099091,600909
2024-08-199109139109101,800910
2024-08-169089149089081,900908
2024-08-159099109079092,000909
2024-08-149139189079074,500907
2024-08-139259259139132,700913
2024-08-099259259159191,400919
2024-08-089119229119221,200922
2024-08-079059309059113,700911
2024-08-069039229019073,900907
2024-08-059269269019038,500903
2024-08-029359429269314,700931
2024-08-019509509369411,900941
2024-07-319439509439482,600948
2024-07-309429459429441,900944
2024-07-299389409389403,700940
2024-07-269339409339371,800937
2024-07-259319339309322,100932
2024-07-249349369319331,700933
2024-07-23929934929931800931
2024-07-229309329299291,700929
2024-07-199339339309331,700933
2024-07-189319349309331,900933
2024-07-179329379309331,700933
2024-07-169339349329321,800932
2024-07-129419419329332,100933
2024-07-119309489269356,500935
2024-07-109249299239291,600929
2024-07-099239239219231,600923
2024-07-089209279209204,000920
2024-07-059239269209224,000922
2024-07-0492693892092333,300923
2024-07-0393793792692618,600926
2024-07-0294494593893813,600938
2024-07-019479489429453,500945
2024-06-289489509479483,300948
2024-06-2795295294794813,400948
2024-06-269539539509523,600952
2024-06-259519549509536,100953
2024-06-249549549519513,700951
2024-06-219539559529541,700954
2024-06-209549589539531,400953
2024-06-199619619549541,400954
2024-06-189579589559561,100956
2024-06-179599619579572,600957
2024-06-149599609599591,700959
2024-06-139639639599593,900959
2024-06-129659669619634,500963
2024-06-119679689669661,300966
2024-06-109659679659671,200967
2024-06-07966967965965800965
2024-06-06966967966967700967
2024-06-05966966965966900966
2024-06-049659669659651,200965
2024-06-039669679659651,700965
2024-05-31966966965966700966
2024-05-309669669659651,100965
2024-05-299699709669661,200966
2024-05-289679679659662,500966
2024-05-279709709669671,600967
2024-05-249709709659655,200965
2024-05-239719729709702,300970
2024-05-229719729709702,000970
2024-05-219749749709704,800970
2024-05-209779779749744,600974
2024-05-179759809759773,700977
2024-05-16979979976976700976
2024-05-159789799769782,200978
2024-05-149809829789781,300978
2024-05-139809819789783,300978
2024-05-109789799789781,600978
2024-05-099819819789782,600978
2024-05-089809819789813,400981
2024-05-079819819799806,000980
2024-05-029809829809811,000981
2024-05-019819829819811,200981
2024-04-309829829809811,800981
2024-04-269819819809814,400981
2024-04-259819829809802,100980
2024-04-24983983981981600981
2024-04-239819839819812,100981
2024-04-229819849809816,200981
2024-04-199859859839842,500984
2024-04-189859869849852,000985
2024-04-179879879859851,100985
2024-04-169879879859851,700985
2024-04-159879879859872,000987
2024-04-129879879859864,300986
2024-04-119889889869874,200987
2024-04-109899899889884,500988
2024-04-0999099198898810,700988
2024-04-089909919909912,600991
2024-04-059919919909903,100990
2024-04-049919919909913,300991
2024-04-039909919909912,300991
2024-04-029929929909912,400991
2024-04-019939949919915,400991
2024-03-299939959919924,400992
2024-03-2898399598399422,900994
2024-03-271,0051,0081,0021,00265,5001,002
2024-03-261,0061,0071,0041,00414,9001,004
2024-03-251,0051,0071,0041,00610,1001,006
2024-03-221,0051,0061,0041,0054,3001,005
2024-03-211,0041,0051,0041,0055,0001,005
2024-03-191,0031,0041,0031,0041,4001,004
2024-03-181,0031,0041,0021,0043,8001,004
2024-03-151,0031,0041,0021,0032,3001,003
2024-03-141,0021,0041,0021,0033,7001,003
2024-03-131,0031,0051,0021,0043,1001,004
2024-03-121,0031,0041,0021,0033,3001,003
2024-03-111,0051,0061,0041,0053,4001,005
2024-03-081,0061,0071,0051,0051,2001,005
2024-03-071,0061,0071,0041,0062,5001,006
2024-03-061,0051,0071,0051,0061,6001,006
2024-03-051,0081,0081,0051,0072,6001,007
2024-03-041,0091,0091,0061,0092,7001,009
2024-03-011,0061,0091,0051,0092,4001,009
2024-02-291,0051,0101,0051,0092,6001,009
2024-02-281,0081,0101,0081,0092,8001,009
2024-02-271,0071,0081,0051,0081,5001,008
2024-02-261,0041,0071,0031,0071,1001,007
2024-02-221,0011,0041,0011,0044,1001,004
2024-02-211,0031,0031,0011,0021,5001,002
2024-02-201,0031,0081,0011,0032,9001,003
2024-02-191,0031,0061,0031,0031,2001,003
2024-02-161,0021,0061,0021,0031,1001,003
2024-02-151,0041,0041,0021,0041,5001,004
2024-02-141,0101,0109991,0049,8001,004
2024-02-131,0151,0151,0101,0104,1001,010
2024-02-091,0111,0151,0061,0153,6001,015
2024-02-081,0041,0111,0031,0117,6001,011
2024-02-071,0061,0061,0041,0041,8001,004
2024-02-061,0061,0061,0051,0061,1001,006
2024-02-051,0041,0051,0041,0041,2001,004
2024-02-021,0041,0051,0031,0041,0001,004
2024-02-011,0041,0051,0031,0041,1001,004
2024-01-311,0041,0051,0021,0048001,004
2024-01-301,0031,0051,0031,0051,1001,005
2024-01-291,0041,0051,0031,0042,3001,004
2024-01-261,0041,0051,0031,0042,1001,004
2024-01-251,0021,0031,0011,0031,7001,003
2024-01-241,0021,0021,0011,0011,6001,001
2024-01-231,0011,0021,0011,0019001,001
2024-01-221,0011,0011,0001,0012,7001,001
2024-01-191,0011,0021,0001,0001,7001,000
2024-01-181,0021,0021,0001,0013,0001,001
2024-01-171,0021,0031,0011,0031,2001,003
2024-01-161,0031,0041,0011,0022,8001,002
2024-01-151,0031,0031,0011,0032,5001,003
2024-01-121,0021,0021,0001,0012,0001,001
2024-01-111,0021,0021,0011,0021,9001,002
2024-01-109991,0019991,0001,1001,000
2024-01-091,0001,0019981,0005,5001,000
2024-01-051,0021,0049971,0017,9001,001
2024-01-041,0021,0051,0011,0054,5001,005

分割・併合履歴 : なし