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