4260 (株)ハイブリッドテクノロジーズ 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 | 426 | 428 | 390 | 400 | 19,800 | 400 |
| 2025-04-03 | 430 | 436 | 420 | 430 | 16,800 | 430 |
| 2025-04-02 | 440 | 440 | 432 | 436 | 3,100 | 436 |
| 2025-04-01 | 443 | 449 | 440 | 440 | 11,700 | 440 |
| 2025-03-31 | 445 | 451 | 426 | 451 | 31,400 | 451 |
| 2025-03-28 | 444 | 456 | 444 | 452 | 2,300 | 452 |
| 2025-03-27 | 449 | 452 | 441 | 444 | 3,400 | 444 |
| 2025-03-26 | 441 | 451 | 434 | 449 | 7,500 | 449 |
| 2025-03-25 | 448 | 448 | 438 | 446 | 5,800 | 446 |
| 2025-03-24 | 457 | 457 | 435 | 447 | 9,600 | 447 |
| 2025-03-21 | 450 | 458 | 443 | 454 | 3,500 | 454 |
| 2025-03-19 | 456 | 456 | 441 | 447 | 4,200 | 447 |
| 2025-03-18 | 443 | 460 | 442 | 454 | 12,600 | 454 |
| 2025-03-17 | 432 | 454 | 431 | 449 | 8,200 | 449 |
| 2025-03-14 | 441 | 441 | 430 | 440 | 9,000 | 440 |
| 2025-03-13 | 448 | 451 | 444 | 444 | 3,600 | 444 |
| 2025-03-12 | 444 | 448 | 442 | 448 | 3,500 | 448 |
| 2025-03-11 | 445 | 446 | 442 | 444 | 10,400 | 444 |
| 2025-03-10 | 451 | 451 | 445 | 451 | 4,400 | 451 |
| 2025-03-07 | 450 | 456 | 446 | 450 | 5,500 | 450 |
| 2025-03-06 | 445 | 451 | 445 | 451 | 4,000 | 451 |
| 2025-03-05 | 445 | 446 | 441 | 444 | 3,500 | 444 |
| 2025-03-04 | 448 | 450 | 442 | 445 | 12,900 | 445 |
| 2025-03-03 | 456 | 460 | 440 | 455 | 15,300 | 455 |
| 2025-02-28 | 478 | 478 | 456 | 456 | 20,600 | 456 |
| 2025-02-27 | 460 | 490 | 445 | 473 | 32,200 | 473 |
| 2025-02-26 | 460 | 462 | 452 | 460 | 12,600 | 460 |
| 2025-02-25 | 463 | 469 | 440 | 465 | 20,000 | 465 |
| 2025-02-21 | 443 | 462 | 443 | 458 | 17,000 | 458 |
| 2025-02-20 | 456 | 456 | 443 | 444 | 17,600 | 444 |
| 2025-02-19 | 467 | 467 | 458 | 460 | 8,900 | 460 |
| 2025-02-18 | 470 | 476 | 458 | 465 | 20,900 | 465 |
| 2025-02-17 | 455 | 465 | 446 | 465 | 68,100 | 465 |
| 2025-02-14 | 502 | 513 | 484 | 511 | 41,600 | 511 |
| 2025-02-13 | 499 | 499 | 493 | 498 | 9,000 | 498 |
| 2025-02-12 | 495 | 505 | 493 | 498 | 26,500 | 498 |
| 2025-02-10 | 487 | 494 | 486 | 494 | 11,300 | 494 |
| 2025-02-07 | 493 | 493 | 488 | 492 | 5,000 | 492 |
| 2025-02-06 | 485 | 495 | 485 | 493 | 4,300 | 493 |
| 2025-02-05 | 493 | 493 | 486 | 490 | 5,300 | 490 |
| 2025-02-04 | 495 | 495 | 486 | 493 | 7,900 | 493 |
| 2025-02-03 | 492 | 495 | 468 | 488 | 25,100 | 488 |
| 2025-01-31 | 492 | 497 | 488 | 496 | 22,200 | 496 |
| 2025-01-30 | 497 | 497 | 489 | 497 | 12,200 | 497 |
| 2025-01-29 | 477 | 500 | 477 | 495 | 73,400 | 495 |
| 2025-01-28 | 445 | 476 | 444 | 476 | 44,100 | 476 |
| 2025-01-27 | 430 | 445 | 425 | 444 | 32,300 | 444 |
| 2025-01-24 | 429 | 429 | 420 | 425 | 7,800 | 425 |
| 2025-01-23 | 423 | 436 | 420 | 429 | 10,200 | 429 |
| 2025-01-22 | 421 | 425 | 420 | 422 | 3,500 | 422 |
| 2025-01-21 | 418 | 421 | 416 | 421 | 1,900 | 421 |
| 2025-01-20 | 426 | 429 | 417 | 418 | 4,000 | 418 |
| 2025-01-17 | 415 | 429 | 415 | 427 | 2,400 | 427 |
| 2025-01-16 | 432 | 432 | 416 | 419 | 13,000 | 419 |
| 2025-01-15 | 439 | 440 | 429 | 429 | 22,300 | 429 |
| 2025-01-14 | 443 | 444 | 438 | 439 | 9,600 | 439 |
| 2025-01-10 | 440 | 442 | 438 | 440 | 3,700 | 440 |
| 2025-01-09 | 434 | 445 | 430 | 440 | 22,100 | 440 |
| 2025-01-08 | 436 | 440 | 426 | 440 | 15,800 | 440 |
| 2025-01-07 | 438 | 440 | 431 | 438 | 20,400 | 438 |
| 2025-01-06 | 421 | 438 | 417 | 438 | 23,300 | 438 |
分割・併合履歴 ： なし