4260 (株)ハイブリッドテクノロジーズ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 424 | 425 | 421 | 421 | 9,800 | 421 |
| 2024-12-02 | 425 | 430 | 424 | 426 | 6,600 | 426 |
| 2024-11-29 | 430 | 432 | 424 | 424 | 17,500 | 424 |
| 2024-11-28 | 436 | 436 | 429 | 430 | 25,500 | 430 |
| 2024-11-27 | 436 | 440 | 436 | 436 | 1,600 | 436 |
| 2024-11-26 | 435 | 439 | 433 | 435 | 3,800 | 435 |
| 2024-11-25 | 430 | 437 | 429 | 429 | 24,600 | 429 |
| 2024-11-22 | 437 | 440 | 431 | 432 | 8,300 | 432 |
| 2024-11-21 | 439 | 441 | 436 | 441 | 5,200 | 441 |
| 2024-11-20 | 436 | 444 | 435 | 441 | 10,300 | 441 |
| 2024-11-19 | 457 | 465 | 440 | 443 | 36,100 | 443 |
| 2024-11-18 | 465 | 468 | 448 | 456 | 23,700 | 456 |
| 2024-11-15 | 491 | 491 | 470 | 474 | 22,600 | 474 |
| 2024-11-14 | 499 | 505 | 475 | 491 | 38,100 | 491 |
| 2024-11-13 | 474 | 493 | 473 | 492 | 28,000 | 492 |
| 2024-11-12 | 475 | 477 | 473 | 473 | 4,100 | 473 |
| 2024-11-11 | 477 | 480 | 474 | 474 | 22,200 | 474 |
| 2024-11-08 | 479 | 479 | 478 | 479 | 3,800 | 479 |
| 2024-11-07 | 475 | 480 | 466 | 480 | 5,700 | 480 |
| 2024-11-06 | 479 | 480 | 465 | 469 | 9,500 | 469 |
| 2024-11-05 | 480 | 482 | 478 | 480 | 6,200 | 480 |
| 2024-11-01 | 479 | 479 | 474 | 474 | 9,100 | 474 |
| 2024-10-31 | 465 | 484 | 465 | 479 | 25,100 | 479 |
| 2024-10-30 | 469 | 474 | 464 | 472 | 12,300 | 472 |
| 2024-10-29 | 455 | 462 | 452 | 457 | 9,100 | 457 |
| 2024-10-28 | 450 | 455 | 446 | 455 | 14,300 | 455 |
| 2024-10-25 | 448 | 453 | 448 | 450 | 64,400 | 450 |
| 2024-10-24 | 444 | 448 | 441 | 448 | 7,800 | 448 |
| 2024-10-23 | 444 | 470 | 441 | 441 | 18,800 | 441 |
| 2024-10-22 | 458 | 458 | 432 | 438 | 35,300 | 438 |
| 2024-10-21 | 458 | 460 | 458 | 459 | 4,700 | 459 |
| 2024-10-18 | 460 | 462 | 458 | 458 | 9,000 | 458 |
| 2024-10-17 | 470 | 472 | 463 | 463 | 40,600 | 463 |
| 2024-10-16 | 467 | 472 | 466 | 470 | 14,300 | 470 |
| 2024-10-15 | 474 | 474 | 471 | 471 | 12,600 | 471 |
| 2024-10-11 | 478 | 478 | 466 | 474 | 6,600 | 474 |
| 2024-10-10 | 478 | 478 | 467 | 478 | 8,800 | 478 |
| 2024-10-09 | 477 | 478 | 473 | 478 | 1,200 | 478 |
| 2024-10-08 | 478 | 478 | 471 | 474 | 2,400 | 474 |
| 2024-10-07 | 473 | 479 | 472 | 473 | 9,200 | 473 |
| 2024-10-04 | 477 | 477 | 472 | 472 | 3,600 | 472 |
| 2024-10-03 | 477 | 477 | 472 | 473 | 5,900 | 473 |
| 2024-10-02 | 480 | 480 | 472 | 474 | 2,700 | 474 |
| 2024-10-01 | 471 | 483 | 471 | 483 | 2,100 | 483 |
| 2024-09-30 | 478 | 484 | 470 | 471 | 25,500 | 471 |
| 2024-09-27 | 481 | 483 | 477 | 482 | 2,400 | 482 |
| 2024-09-26 | 483 | 485 | 478 | 483 | 15,400 | 483 |
| 2024-09-25 | 488 | 488 | 482 | 482 | 2,500 | 482 |
| 2024-09-24 | 487 | 495 | 482 | 482 | 9,700 | 482 |
| 2024-09-20 | 488 | 488 | 482 | 483 | 5,900 | 483 |
| 2024-09-19 | 480 | 488 | 477 | 488 | 3,500 | 488 |
| 2024-09-18 | 482 | 483 | 475 | 480 | 1,800 | 480 |
| 2024-09-17 | 481 | 482 | 473 | 474 | 6,500 | 474 |
| 2024-09-13 | 482 | 485 | 475 | 481 | 11,400 | 481 |
| 2024-09-12 | 496 | 502 | 481 | 486 | 31,600 | 486 |
| 2024-09-11 | 504 | 504 | 483 | 495 | 38,000 | 495 |
| 2024-09-10 | 497 | 507 | 491 | 499 | 6,100 | 499 |
| 2024-09-09 | 482 | 486 | 482 | 482 | 12,300 | 482 |
| 2024-09-06 | 480 | 507 | 480 | 488 | 50,300 | 488 |
| 2024-09-05 | 474 | 484 | 474 | 480 | 6,200 | 480 |
| 2024-09-04 | 477 | 483 | 473 | 474 | 31,400 | 474 |
| 2024-09-03 | 482 | 485 | 481 | 483 | 7,100 | 483 |
| 2024-09-02 | 482 | 488 | 480 | 482 | 18,000 | 482 |
| 2024-08-30 | 482 | 488 | 479 | 480 | 13,800 | 480 |
| 2024-08-29 | 478 | 483 | 476 | 478 | 12,200 | 478 |
| 2024-08-28 | 489 | 492 | 480 | 480 | 22,500 | 480 |
| 2024-08-27 | 477 | 499 | 477 | 490 | 21,100 | 490 |
| 2024-08-26 | 457 | 477 | 455 | 477 | 23,300 | 477 |
| 2024-08-23 | 459 | 464 | 457 | 462 | 8,700 | 462 |
| 2024-08-22 | 460 | 466 | 460 | 460 | 6,300 | 460 |
| 2024-08-21 | 466 | 467 | 461 | 461 | 6,300 | 461 |
| 2024-08-20 | 463 | 473 | 463 | 473 | 7,400 | 473 |
| 2024-08-19 | 462 | 473 | 460 | 463 | 39,700 | 463 |
| 2024-08-16 | 478 | 489 | 472 | 474 | 37,400 | 474 |
| 2024-08-15 | 470 | 499 | 461 | 486 | 60,200 | 486 |
| 2024-08-14 | 487 | 521 | 487 | 520 | 28,000 | 520 |
| 2024-08-13 | 438 | 489 | 438 | 482 | 31,200 | 482 |
| 2024-08-09 | 435 | 444 | 423 | 433 | 17,000 | 433 |
| 2024-08-08 | 424 | 442 | 424 | 433 | 7,700 | 433 |
| 2024-08-07 | 410 | 442 | 410 | 424 | 30,700 | 424 |
| 2024-08-06 | 418 | 445 | 418 | 422 | 32,600 | 422 |
| 2024-08-05 | 487 | 500 | 411 | 417 | 108,800 | 417 |
| 2024-08-02 | 525 | 537 | 511 | 511 | 21,800 | 511 |
| 2024-08-01 | 552 | 553 | 540 | 543 | 12,800 | 543 |
| 2024-07-31 | 572 | 572 | 554 | 556 | 16,000 | 556 |
| 2024-07-30 | 546 | 570 | 546 | 568 | 31,200 | 568 |
| 2024-07-29 | 531 | 547 | 531 | 546 | 9,300 | 546 |
| 2024-07-26 | 524 | 539 | 521 | 531 | 14,600 | 531 |
| 2024-07-25 | 525 | 536 | 520 | 522 | 30,600 | 522 |
| 2024-07-24 | 537 | 540 | 524 | 540 | 19,000 | 540 |
| 2024-07-23 | 539 | 540 | 528 | 534 | 13,100 | 534 |
| 2024-07-22 | 550 | 551 | 533 | 538 | 29,400 | 538 |
| 2024-07-19 | 571 | 571 | 548 | 551 | 41,100 | 551 |
| 2024-07-18 | 572 | 589 | 570 | 576 | 38,600 | 576 |
| 2024-07-17 | 556 | 590 | 554 | 589 | 125,100 | 589 |
| 2024-07-16 | 538 | 542 | 534 | 536 | 5,600 | 536 |
| 2024-07-12 | 535 | 545 | 531 | 538 | 13,800 | 538 |
| 2024-07-11 | 527 | 540 | 519 | 538 | 29,600 | 538 |
| 2024-07-10 | 524 | 529 | 518 | 525 | 7,900 | 525 |
| 2024-07-09 | 524 | 527 | 521 | 524 | 10,600 | 524 |
| 2024-07-08 | 524 | 527 | 519 | 522 | 7,500 | 522 |
| 2024-07-05 | 512 | 521 | 512 | 521 | 6,600 | 521 |
| 2024-07-04 | 515 | 527 | 510 | 512 | 24,200 | 512 |
| 2024-07-03 | 518 | 519 | 511 | 515 | 15,800 | 515 |
| 2024-07-02 | 514 | 519 | 509 | 514 | 6,600 | 514 |
| 2024-07-01 | 513 | 517 | 513 | 514 | 4,100 | 514 |
| 2024-06-28 | 509 | 514 | 507 | 513 | 7,800 | 513 |
| 2024-06-27 | 509 | 519 | 508 | 509 | 8,400 | 509 |
| 2024-06-26 | 513 | 513 | 510 | 510 | 8,300 | 510 |
| 2024-06-25 | 509 | 513 | 508 | 511 | 2,500 | 511 |
| 2024-06-24 | 510 | 515 | 507 | 510 | 8,500 | 510 |
| 2024-06-21 | 509 | 517 | 504 | 509 | 6,000 | 509 |
| 2024-06-20 | 510 | 514 | 504 | 506 | 4,600 | 506 |
| 2024-06-19 | 510 | 510 | 504 | 506 | 6,900 | 506 |
| 2024-06-18 | 515 | 515 | 508 | 508 | 9,200 | 508 |
| 2024-06-17 | 511 | 520 | 510 | 513 | 9,900 | 513 |
| 2024-06-14 | 493 | 526 | 493 | 511 | 26,400 | 511 |
| 2024-06-13 | 502 | 508 | 496 | 501 | 5,600 | 501 |
| 2024-06-12 | 502 | 508 | 502 | 502 | 6,500 | 502 |
| 2024-06-11 | 499 | 506 | 499 | 502 | 3,700 | 502 |
| 2024-06-10 | 502 | 502 | 496 | 502 | 4,900 | 502 |
| 2024-06-07 | 494 | 510 | 494 | 502 | 10,200 | 502 |
| 2024-06-06 | 510 | 512 | 502 | 502 | 8,100 | 502 |
| 2024-06-05 | 508 | 524 | 500 | 508 | 19,400 | 508 |
| 2024-06-04 | 481 | 508 | 481 | 502 | 15,300 | 502 |
| 2024-06-03 | 484 | 492 | 482 | 483 | 5,100 | 483 |
| 2024-05-31 | 480 | 489 | 480 | 482 | 5,900 | 482 |
| 2024-05-30 | 484 | 490 | 477 | 480 | 15,800 | 480 |
| 2024-05-29 | 499 | 500 | 489 | 489 | 9,900 | 489 |
| 2024-05-28 | 488 | 500 | 488 | 491 | 6,500 | 491 |
| 2024-05-27 | 491 | 491 | 481 | 490 | 5,900 | 490 |
| 2024-05-24 | 482 | 493 | 482 | 485 | 7,700 | 485 |
| 2024-05-23 | 500 | 508 | 484 | 495 | 24,600 | 495 |
| 2024-05-22 | 506 | 509 | 503 | 503 | 8,100 | 503 |
| 2024-05-21 | 508 | 517 | 506 | 506 | 11,500 | 506 |
| 2024-05-20 | 523 | 525 | 513 | 516 | 10,600 | 516 |
| 2024-05-17 | 520 | 528 | 502 | 524 | 23,500 | 524 |
| 2024-05-16 | 527 | 530 | 505 | 530 | 52,700 | 530 |
| 2024-05-15 | 510 | 510 | 491 | 507 | 32,900 | 507 |
| 2024-05-14 | 505 | 507 | 503 | 507 | 2,600 | 507 |
| 2024-05-13 | 510 | 510 | 500 | 506 | 7,800 | 506 |
| 2024-05-10 | 509 | 515 | 505 | 510 | 2,400 | 510 |
| 2024-05-09 | 514 | 517 | 506 | 514 | 4,100 | 514 |
| 2024-05-08 | 521 | 526 | 509 | 515 | 20,700 | 515 |
| 2024-05-07 | 510 | 519 | 506 | 518 | 17,100 | 518 |
| 2024-05-02 | 494 | 500 | 491 | 500 | 7,000 | 500 |
| 2024-05-01 | 495 | 500 | 494 | 496 | 1,700 | 496 |
| 2024-04-30 | 496 | 503 | 496 | 499 | 6,600 | 499 |
| 2024-04-26 | 497 | 500 | 493 | 497 | 4,600 | 497 |
| 2024-04-25 | 495 | 504 | 494 | 497 | 8,600 | 497 |
| 2024-04-24 | 492 | 501 | 492 | 497 | 3,400 | 497 |
| 2024-04-23 | 495 | 498 | 486 | 495 | 7,100 | 495 |
| 2024-04-22 | 482 | 492 | 481 | 492 | 5,800 | 492 |
| 2024-04-19 | 485 | 490 | 472 | 483 | 25,200 | 483 |
| 2024-04-18 | 480 | 496 | 480 | 495 | 16,800 | 495 |
| 2024-04-17 | 488 | 490 | 478 | 484 | 24,700 | 484 |
| 2024-04-16 | 506 | 506 | 487 | 492 | 38,500 | 492 |
| 2024-04-15 | 515 | 515 | 503 | 506 | 24,400 | 506 |
| 2024-04-12 | 520 | 523 | 515 | 515 | 5,700 | 515 |
| 2024-04-11 | 521 | 523 | 516 | 519 | 3,600 | 519 |
| 2024-04-10 | 526 | 531 | 521 | 521 | 15,400 | 521 |
| 2024-04-09 | 514 | 525 | 511 | 524 | 16,000 | 524 |
| 2024-04-08 | 513 | 513 | 506 | 511 | 7,900 | 511 |
| 2024-04-05 | 514 | 514 | 506 | 513 | 10,400 | 513 |
| 2024-04-04 | 511 | 514 | 504 | 514 | 14,900 | 514 |
| 2024-04-03 | 512 | 513 | 502 | 509 | 26,800 | 509 |
| 2024-04-02 | 540 | 540 | 514 | 515 | 77,300 | 515 |
| 2024-04-01 | 555 | 555 | 537 | 540 | 52,300 | 540 |
| 2024-03-29 | 544 | 553 | 542 | 552 | 31,000 | 552 |
| 2024-03-28 | 550 | 554 | 540 | 550 | 40,600 | 550 |
| 2024-03-27 | 540 | 542 | 535 | 541 | 13,200 | 541 |
| 2024-03-26 | 540 | 542 | 533 | 540 | 34,300 | 540 |
| 2024-03-25 | 547 | 552 | 537 | 539 | 81,900 | 539 |
| 2024-03-22 | 562 | 562 | 542 | 545 | 81,500 | 545 |
| 2024-03-21 | 563 | 568 | 561 | 562 | 24,900 | 562 |
| 2024-03-19 | 568 | 568 | 555 | 563 | 40,200 | 563 |
| 2024-03-18 | 567 | 574 | 564 | 564 | 19,100 | 564 |
| 2024-03-15 | 574 | 574 | 563 | 566 | 60,600 | 566 |
| 2024-03-14 | 580 | 580 | 573 | 574 | 18,700 | 574 |
| 2024-03-13 | 586 | 587 | 577 | 580 | 9,000 | 580 |
| 2024-03-12 | 584 | 590 | 574 | 588 | 16,300 | 588 |
| 2024-03-11 | 596 | 600 | 583 | 584 | 18,100 | 584 |
| 2024-03-08 | 590 | 606 | 587 | 599 | 40,200 | 599 |
| 2024-03-07 | 611 | 619 | 590 | 595 | 67,800 | 595 |
| 2024-03-06 | 581 | 593 | 580 | 588 | 15,100 | 588 |
| 2024-03-05 | 581 | 592 | 578 | 583 | 27,600 | 583 |
| 2024-03-04 | 587 | 594 | 580 | 585 | 26,800 | 585 |
| 2024-03-01 | 600 | 600 | 583 | 587 | 32,400 | 587 |
| 2024-02-29 | 597 | 606 | 596 | 599 | 25,500 | 599 |
| 2024-02-28 | 613 | 618 | 602 | 602 | 32,300 | 602 |
| 2024-02-27 | 611 | 615 | 592 | 609 | 41,600 | 609 |
| 2024-02-26 | 591 | 614 | 590 | 606 | 40,100 | 606 |
| 2024-02-22 | 599 | 600 | 585 | 591 | 12,000 | 591 |
| 2024-02-21 | 610 | 613 | 594 | 601 | 21,000 | 601 |
| 2024-02-20 | 605 | 618 | 600 | 612 | 32,000 | 612 |
| 2024-02-19 | 583 | 601 | 577 | 598 | 34,300 | 598 |
| 2024-02-16 | 583 | 585 | 565 | 573 | 55,400 | 573 |
| 2024-02-15 | 619 | 619 | 579 | 583 | 43,000 | 583 |
| 2024-02-14 | 590 | 595 | 578 | 579 | 33,300 | 579 |
| 2024-02-13 | 592 | 593 | 581 | 585 | 28,700 | 585 |
| 2024-02-09 | 595 | 600 | 592 | 593 | 10,000 | 593 |
| 2024-02-08 | 597 | 600 | 588 | 591 | 18,600 | 591 |
| 2024-02-07 | 603 | 603 | 596 | 596 | 10,700 | 596 |
| 2024-02-06 | 612 | 612 | 600 | 603 | 5,500 | 603 |
| 2024-02-05 | 600 | 607 | 596 | 602 | 12,800 | 602 |
| 2024-02-02 | 610 | 613 | 597 | 603 | 23,200 | 603 |
| 2024-02-01 | 615 | 619 | 606 | 609 | 8,300 | 609 |
| 2024-01-31 | 627 | 627 | 612 | 618 | 5,600 | 618 |
| 2024-01-30 | 620 | 624 | 607 | 619 | 23,700 | 619 |
| 2024-01-29 | 632 | 632 | 617 | 618 | 18,700 | 618 |
| 2024-01-26 | 631 | 638 | 625 | 629 | 14,600 | 629 |
| 2024-01-25 | 619 | 634 | 617 | 633 | 30,000 | 633 |
| 2024-01-24 | 611 | 618 | 610 | 616 | 5,300 | 616 |
| 2024-01-23 | 619 | 619 | 607 | 613 | 7,400 | 613 |
| 2024-01-22 | 607 | 619 | 604 | 619 | 17,500 | 619 |
| 2024-01-19 | 605 | 611 | 600 | 600 | 12,700 | 600 |
| 2024-01-18 | 594 | 611 | 594 | 604 | 9,000 | 604 |
| 2024-01-17 | 611 | 617 | 596 | 599 | 36,800 | 599 |
| 2024-01-16 | 629 | 629 | 615 | 616 | 10,800 | 616 |
| 2024-01-15 | 615 | 630 | 606 | 624 | 26,300 | 624 |
| 2024-01-12 | 617 | 617 | 604 | 615 | 22,200 | 615 |
| 2024-01-11 | 631 | 632 | 615 | 622 | 28,000 | 622 |
| 2024-01-10 | 624 | 637 | 624 | 633 | 26,700 | 633 |
| 2024-01-09 | 635 | 635 | 615 | 625 | 30,100 | 625 |
| 2024-01-05 | 642 | 642 | 624 | 629 | 22,300 | 629 |
| 2024-01-04 | 644 | 657 | 643 | 643 | 27,900 | 643 |
分割・併合履歴 ： なし
