4260 (株)ハイブリッドテクノロジーズ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,050 | 1,068 | 1,037 | 1,043 | 88,500 | 1,043 |
| 2022-12-29 | 1,006 | 1,055 | 1,006 | 1,046 | 122,000 | 1,046 |
| 2022-12-28 | 1,025 | 1,029 | 990 | 1,025 | 160,000 | 1,025 |
| 2022-12-27 | 999 | 1,052 | 993 | 1,028 | 157,500 | 1,028 |
| 2022-12-26 | 980 | 1,011 | 957 | 1,005 | 158,200 | 1,005 |
| 2022-12-23 | 992 | 994 | 950 | 957 | 203,900 | 957 |
| 2022-12-22 | 1,030 | 1,041 | 1,003 | 1,005 | 151,200 | 1,005 |
| 2022-12-21 | 1,043 | 1,057 | 993 | 1,011 | 317,600 | 1,011 |
| 2022-12-20 | 1,163 | 1,175 | 1,071 | 1,086 | 361,900 | 1,086 |
| 2022-12-19 | 1,150 | 1,177 | 1,134 | 1,164 | 100,700 | 1,164 |
| 2022-12-16 | 1,140 | 1,184 | 1,130 | 1,164 | 113,800 | 1,164 |
| 2022-12-15 | 1,152 | 1,172 | 1,112 | 1,165 | 159,000 | 1,165 |
| 2022-12-14 | 1,188 | 1,212 | 1,162 | 1,168 | 102,800 | 1,168 |
| 2022-12-13 | 1,208 | 1,239 | 1,166 | 1,183 | 145,500 | 1,183 |
| 2022-12-12 | 1,200 | 1,227 | 1,189 | 1,207 | 77,600 | 1,207 |
| 2022-12-09 | 1,238 | 1,240 | 1,186 | 1,212 | 140,400 | 1,212 |
| 2022-12-08 | 1,160 | 1,224 | 1,143 | 1,208 | 195,500 | 1,208 |
| 2022-12-07 | 1,151 | 1,187 | 1,140 | 1,169 | 119,300 | 1,169 |
| 2022-12-06 | 1,227 | 1,233 | 1,136 | 1,167 | 257,900 | 1,167 |
| 2022-12-05 | 1,256 | 1,278 | 1,210 | 1,240 | 161,200 | 1,240 |
| 2022-12-02 | 1,235 | 1,278 | 1,223 | 1,264 | 120,600 | 1,264 |
| 2022-12-01 | 1,280 | 1,312 | 1,250 | 1,250 | 200,100 | 1,250 |
| 2022-11-30 | 1,315 | 1,339 | 1,241 | 1,267 | 279,900 | 1,267 |
| 2022-11-29 | 1,335 | 1,335 | 1,256 | 1,288 | 297,700 | 1,288 |
| 2022-11-28 | 1,355 | 1,370 | 1,316 | 1,330 | 344,300 | 1,330 |
| 2022-11-25 | 1,240 | 1,360 | 1,216 | 1,355 | 648,100 | 1,355 |
| 2022-11-24 | 1,172 | 1,269 | 1,161 | 1,234 | 345,400 | 1,234 |
| 2022-11-22 | 1,240 | 1,284 | 1,181 | 1,209 | 544,300 | 1,209 |
| 2022-11-21 | 1,227 | 1,231 | 1,165 | 1,188 | 276,600 | 1,188 |
| 2022-11-18 | 1,258 | 1,274 | 1,185 | 1,223 | 414,500 | 1,223 |
| 2022-11-17 | 1,231 | 1,287 | 1,200 | 1,265 | 944,700 | 1,265 |
| 2022-11-16 | 1,044 | 1,239 | 1,044 | 1,222 | 1,785,800 | 1,222 |
| 2022-11-15 | 980 | 1,044 | 949 | 1,031 | 463,000 | 1,031 |
| 2022-11-14 | 1,085 | 1,100 | 1,034 | 1,079 | 552,800 | 1,079 |
| 2022-11-11 | 1,000 | 1,027 | 978 | 1,027 | 255,400 | 1,027 |
| 2022-11-10 | 951 | 980 | 936 | 980 | 75,900 | 980 |
| 2022-11-09 | 988 | 995 | 956 | 963 | 124,100 | 963 |
| 2022-11-08 | 961 | 984 | 958 | 981 | 112,600 | 981 |
| 2022-11-07 | 945 | 960 | 927 | 947 | 70,700 | 947 |
| 2022-11-04 | 915 | 976 | 915 | 943 | 195,800 | 943 |
| 2022-11-02 | 937 | 949 | 916 | 917 | 153,100 | 917 |
| 2022-11-01 | 947 | 955 | 930 | 950 | 61,200 | 950 |
| 2022-10-31 | 974 | 975 | 913 | 945 | 201,000 | 945 |
| 2022-10-28 | 957 | 965 | 945 | 965 | 85,700 | 965 |
| 2022-10-27 | 978 | 978 | 950 | 958 | 121,900 | 958 |
| 2022-10-26 | 990 | 1,005 | 970 | 979 | 165,300 | 979 |
| 2022-10-25 | 1,004 | 1,041 | 981 | 987 | 266,900 | 987 |
| 2022-10-24 | 963 | 1,004 | 944 | 1,001 | 202,000 | 1,001 |
| 2022-10-21 | 980 | 986 | 951 | 963 | 114,200 | 963 |
| 2022-10-20 | 990 | 994 | 965 | 975 | 142,700 | 975 |
| 2022-10-19 | 988 | 1,002 | 966 | 993 | 134,200 | 993 |
| 2022-10-18 | 1,012 | 1,027 | 977 | 993 | 183,300 | 993 |
| 2022-10-17 | 1,035 | 1,055 | 998 | 1,000 | 483,700 | 1,000 |
| 2022-10-14 | 959 | 1,001 | 957 | 998 | 194,100 | 998 |
| 2022-10-13 | 950 | 955 | 925 | 944 | 102,300 | 944 |
| 2022-10-12 | 971 | 971 | 943 | 955 | 105,000 | 955 |
| 2022-10-11 | 951 | 982 | 944 | 956 | 145,000 | 956 |
| 2022-10-07 | 989 | 1,029 | 954 | 959 | 266,800 | 959 |
| 2022-10-06 | 1,038 | 1,083 | 995 | 1,006 | 369,500 | 1,006 |
| 2022-10-05 | 1,008 | 1,050 | 977 | 1,017 | 503,300 | 1,017 |
| 2022-10-04 | 1,023 | 1,036 | 990 | 1,006 | 505,700 | 1,006 |
| 2022-10-03 | 920 | 1,042 | 917 | 1,013 | 731,100 | 1,013 |
| 2022-09-30 | 870 | 1,009 | 827 | 935 | 812,500 | 935 |
| 2022-09-29 | 957 | 959 | 870 | 870 | 413,200 | 870 |
| 2022-09-28 | 1,060 | 1,095 | 890 | 912 | 1,448,000 | 912 |
| 2022-09-27 | 978 | 1,062 | 976 | 1,062 | 1,208,700 | 1,062 |
| 2022-09-26 | 903 | 930 | 880 | 912 | 334,800 | 912 |
| 2022-09-22 | 912 | 943 | 895 | 930 | 392,600 | 930 |
| 2022-09-21 | 870 | 944 | 841 | 937 | 696,800 | 937 |
| 2022-09-20 | 870 | 929 | 851 | 882 | 962,200 | 882 |
| 2022-09-16 | 800 | 890 | 795 | 839 | 952,800 | 839 |
| 2022-09-15 | 778 | 803 | 759 | 785 | 161,700 | 785 |
| 2022-09-14 | 733 | 768 | 733 | 756 | 117,700 | 756 |
| 2022-09-13 | 788 | 795 | 764 | 775 | 139,600 | 775 |
| 2022-09-12 | 790 | 818 | 777 | 793 | 232,100 | 793 |
| 2022-09-09 | 740 | 774 | 736 | 772 | 274,600 | 772 |
| 2022-09-08 | 719 | 726 | 705 | 719 | 108,100 | 719 |
| 2022-09-07 | 724 | 724 | 700 | 705 | 98,500 | 705 |
| 2022-09-06 | 744 | 749 | 710 | 733 | 120,100 | 733 |
| 2022-09-05 | 722 | 733 | 707 | 729 | 89,000 | 729 |
| 2022-09-02 | 787 | 797 | 722 | 731 | 252,200 | 731 |
| 2022-09-01 | 734 | 790 | 730 | 772 | 410,200 | 772 |
| 2022-08-31 | 734 | 740 | 717 | 719 | 53,200 | 719 |
| 2022-08-30 | 736 | 750 | 722 | 734 | 64,900 | 734 |
| 2022-08-29 | 710 | 724 | 705 | 710 | 116,900 | 710 |
| 2022-08-26 | 732 | 760 | 722 | 750 | 130,900 | 750 |
| 2022-08-25 | 746 | 758 | 727 | 736 | 85,700 | 736 |
| 2022-08-24 | 758 | 776 | 745 | 748 | 79,400 | 748 |
| 2022-08-23 | 757 | 771 | 730 | 744 | 171,400 | 744 |
| 2022-08-22 | 789 | 799 | 763 | 784 | 187,900 | 784 |
| 2022-08-19 | 816 | 829 | 799 | 801 | 313,500 | 801 |
| 2022-08-18 | 790 | 832 | 770 | 805 | 868,300 | 805 |
| 2022-08-17 | 693 | 789 | 689 | 775 | 918,700 | 775 |
| 2022-08-16 | 685 | 719 | 670 | 689 | 219,400 | 689 |
| 2022-08-15 | 720 | 728 | 686 | 700 | 503,400 | 700 |
| 2022-08-12 | 631 | 654 | 631 | 643 | 116,100 | 643 |
| 2022-08-10 | 629 | 645 | 618 | 625 | 81,900 | 625 |
| 2022-08-09 | 611 | 640 | 610 | 615 | 46,500 | 615 |
| 2022-08-08 | 624 | 624 | 603 | 615 | 42,600 | 615 |
| 2022-08-05 | 628 | 636 | 617 | 623 | 68,000 | 623 |
| 2022-08-04 | 614 | 646 | 614 | 638 | 91,800 | 638 |
| 2022-08-03 | 585 | 626 | 581 | 617 | 81,200 | 617 |
| 2022-08-02 | 600 | 600 | 580 | 580 | 43,000 | 580 |
| 2022-08-01 | 627 | 627 | 588 | 601 | 117,900 | 601 |
| 2022-07-29 | 597 | 627 | 597 | 623 | 171,300 | 623 |
| 2022-07-28 | 579 | 594 | 577 | 594 | 46,600 | 594 |
| 2022-07-27 | 571 | 583 | 567 | 572 | 25,700 | 572 |
| 2022-07-26 | 578 | 580 | 569 | 580 | 22,300 | 580 |
| 2022-07-25 | 568 | 581 | 564 | 578 | 34,800 | 578 |
| 2022-07-22 | 580 | 580 | 566 | 568 | 23,400 | 568 |
| 2022-07-21 | 572 | 589 | 572 | 580 | 49,500 | 580 |
| 2022-07-20 | 566 | 603 | 566 | 579 | 93,900 | 579 |
| 2022-07-19 | 545 | 565 | 541 | 563 | 52,400 | 563 |
| 2022-07-15 | 537 | 563 | 537 | 543 | 42,300 | 543 |
| 2022-07-14 | 530 | 541 | 521 | 533 | 19,500 | 533 |
| 2022-07-13 | 532 | 536 | 520 | 531 | 27,500 | 531 |
| 2022-07-12 | 542 | 545 | 521 | 527 | 70,700 | 527 |
| 2022-07-11 | 574 | 574 | 539 | 551 | 38,300 | 551 |
| 2022-07-08 | 555 | 578 | 553 | 560 | 60,700 | 560 |
| 2022-07-07 | 558 | 565 | 545 | 550 | 44,900 | 550 |
| 2022-07-06 | 555 | 574 | 553 | 554 | 74,400 | 554 |
| 2022-07-05 | 550 | 566 | 548 | 555 | 61,300 | 555 |
| 2022-07-04 | 529 | 552 | 529 | 550 | 64,800 | 550 |
| 2022-07-01 | 548 | 551 | 519 | 519 | 77,100 | 519 |
| 2022-06-30 | 538 | 564 | 536 | 554 | 142,500 | 554 |
| 2022-06-29 | 509 | 538 | 509 | 523 | 60,800 | 523 |
| 2022-06-28 | 507 | 525 | 507 | 524 | 52,200 | 524 |
| 2022-06-27 | 520 | 530 | 509 | 525 | 65,000 | 525 |
| 2022-06-24 | 509 | 530 | 506 | 513 | 103,900 | 513 |
| 2022-06-23 | 494 | 507 | 485 | 489 | 77,200 | 489 |
| 2022-06-22 | 493 | 500 | 485 | 490 | 41,400 | 490 |
| 2022-06-21 | 469 | 496 | 469 | 496 | 52,500 | 496 |
| 2022-06-20 | 481 | 485 | 460 | 471 | 102,800 | 471 |
| 2022-06-17 | 476 | 486 | 475 | 483 | 68,500 | 483 |
| 2022-06-16 | 499 | 504 | 481 | 483 | 67,800 | 483 |
| 2022-06-15 | 510 | 516 | 490 | 496 | 71,200 | 496 |
| 2022-06-14 | 501 | 513 | 496 | 510 | 50,200 | 510 |
| 2022-06-13 | 517 | 517 | 504 | 505 | 52,700 | 505 |
| 2022-06-10 | 520 | 525 | 516 | 521 | 38,700 | 521 |
| 2022-06-09 | 520 | 534 | 519 | 534 | 44,200 | 534 |
| 2022-06-08 | 518 | 528 | 518 | 521 | 22,200 | 521 |
| 2022-06-07 | 525 | 525 | 514 | 519 | 34,000 | 519 |
| 2022-06-06 | 523 | 530 | 515 | 524 | 31,700 | 524 |
| 2022-06-03 | 526 | 539 | 521 | 529 | 25,100 | 529 |
| 2022-06-02 | 526 | 526 | 511 | 523 | 36,200 | 523 |
| 2022-06-01 | 535 | 538 | 526 | 532 | 39,900 | 532 |
| 2022-05-31 | 546 | 549 | 530 | 535 | 38,100 | 535 |
| 2022-05-30 | 536 | 560 | 533 | 552 | 96,400 | 552 |
| 2022-05-27 | 542 | 545 | 522 | 522 | 44,700 | 522 |
| 2022-05-26 | 520 | 538 | 518 | 535 | 45,000 | 535 |
| 2022-05-25 | 560 | 560 | 515 | 525 | 60,200 | 525 |
| 2022-05-24 | 560 | 560 | 545 | 547 | 52,400 | 547 |
| 2022-05-23 | 542 | 556 | 535 | 554 | 63,200 | 554 |
| 2022-05-20 | 548 | 548 | 527 | 540 | 48,000 | 540 |
| 2022-05-19 | 545 | 555 | 541 | 542 | 64,700 | 542 |
| 2022-05-18 | 564 | 572 | 545 | 568 | 90,600 | 568 |
| 2022-05-17 | 550 | 567 | 539 | 554 | 121,800 | 554 |
| 2022-05-16 | 590 | 594 | 545 | 558 | 434,300 | 558 |
| 2022-05-13 | 476 | 500 | 476 | 500 | 76,500 | 500 |
| 2022-05-12 | 502 | 504 | 475 | 475 | 101,800 | 475 |
| 2022-05-11 | 515 | 521 | 502 | 517 | 44,600 | 517 |
| 2022-05-10 | 495 | 514 | 491 | 513 | 55,900 | 513 |
| 2022-05-09 | 525 | 525 | 510 | 511 | 74,800 | 511 |
| 2022-05-06 | 530 | 530 | 518 | 530 | 42,900 | 530 |
| 2022-05-02 | 530 | 539 | 526 | 536 | 32,100 | 536 |
| 2022-04-28 | 545 | 550 | 532 | 533 | 55,400 | 533 |
| 2022-04-27 | 546 | 549 | 532 | 543 | 68,300 | 543 |
| 2022-04-26 | 554 | 569 | 550 | 565 | 44,800 | 565 |
| 2022-04-25 | 555 | 559 | 528 | 548 | 78,200 | 548 |
| 2022-04-22 | 545 | 567 | 544 | 562 | 65,800 | 562 |
| 2022-04-21 | 581 | 590 | 554 | 558 | 190,400 | 558 |
| 2022-04-20 | 629 | 629 | 588 | 598 | 171,900 | 598 |
| 2022-04-19 | 645 | 663 | 629 | 629 | 112,800 | 629 |
| 2022-04-18 | 615 | 648 | 615 | 635 | 92,700 | 635 |
| 2022-04-15 | 610 | 640 | 601 | 625 | 230,900 | 625 |
| 2022-04-14 | 627 | 627 | 588 | 599 | 128,500 | 599 |
| 2022-04-13 | 590 | 610 | 569 | 607 | 145,600 | 607 |
| 2022-04-12 | 567 | 586 | 559 | 570 | 65,300 | 570 |
| 2022-04-11 | 600 | 606 | 572 | 577 | 99,600 | 577 |
| 2022-04-08 | 616 | 625 | 592 | 610 | 131,900 | 610 |
| 2022-04-07 | 627 | 635 | 596 | 606 | 207,300 | 606 |
| 2022-04-06 | 656 | 694 | 635 | 644 | 353,500 | 644 |
| 2022-04-05 | 706 | 708 | 649 | 670 | 452,600 | 670 |
| 2022-04-04 | 690 | 790 | 676 | 696 | 1,283,100 | 696 |
| 2022-04-01 | 605 | 710 | 598 | 701 | 892,600 | 701 |
| 2022-03-31 | 609 | 622 | 596 | 610 | 220,100 | 610 |
| 2022-03-30 | 549 | 605 | 545 | 599 | 161,800 | 599 |
| 2022-03-29 | 557 | 572 | 535 | 549 | 175,700 | 549 |
| 2022-03-28 | 584 | 588 | 550 | 554 | 153,400 | 554 |
| 2022-03-25 | 615 | 634 | 585 | 594 | 183,500 | 594 |
| 2022-03-24 | 577 | 602 | 576 | 596 | 91,700 | 596 |
| 2022-03-23 | 580 | 617 | 576 | 595 | 274,800 | 595 |
| 2022-03-22 | 590 | 597 | 558 | 570 | 171,200 | 570 |
| 2022-03-18 | 535 | 588 | 535 | 580 | 382,000 | 580 |
| 2022-03-17 | 546 | 547 | 521 | 528 | 103,600 | 528 |
| 2022-03-16 | 506 | 532 | 495 | 526 | 155,000 | 526 |
| 2022-03-15 | 483 | 503 | 483 | 501 | 81,800 | 501 |
| 2022-03-14 | 480 | 495 | 478 | 483 | 111,100 | 483 |
| 2022-03-11 | 498 | 505 | 482 | 486 | 110,600 | 486 |
| 2022-03-10 | 498 | 509 | 493 | 503 | 58,600 | 503 |
| 2022-03-09 | 484 | 492 | 477 | 485 | 44,000 | 485 |
| 2022-03-08 | 475 | 505 | 475 | 490 | 72,400 | 490 |
| 2022-03-07 | 476 | 492 | 471 | 483 | 144,800 | 483 |
| 2022-03-04 | 518 | 518 | 474 | 479 | 91,300 | 479 |
| 2022-03-03 | 506 | 520 | 499 | 517 | 169,400 | 517 |
| 2022-03-02 | 501 | 506 | 483 | 503 | 91,300 | 503 |
| 2022-03-01 | 468 | 507 | 467 | 503 | 153,800 | 503 |
| 2022-02-28 | 458 | 469 | 449 | 465 | 63,600 | 465 |
| 2022-02-25 | 446 | 464 | 443 | 458 | 77,900 | 458 |
| 2022-02-24 | 427 | 448 | 427 | 427 | 71,700 | 427 |
| 2022-02-22 | 449 | 462 | 435 | 437 | 116,000 | 437 |
| 2022-02-21 | 465 | 472 | 453 | 453 | 137,000 | 453 |
| 2022-02-18 | 467 | 485 | 462 | 481 | 100,400 | 481 |
| 2022-02-17 | 490 | 494 | 475 | 482 | 183,500 | 482 |
| 2022-02-16 | 501 | 510 | 491 | 491 | 99,500 | 491 |
| 2022-02-15 | 513 | 522 | 493 | 494 | 116,400 | 494 |
| 2022-02-14 | 500 | 530 | 491 | 517 | 166,200 | 517 |
| 2022-02-10 | 513 | 520 | 497 | 515 | 89,100 | 515 |
| 2022-02-09 | 502 | 513 | 499 | 504 | 57,300 | 504 |
| 2022-02-08 | 504 | 512 | 495 | 500 | 119,400 | 500 |
| 2022-02-07 | 520 | 522 | 501 | 504 | 97,400 | 504 |
| 2022-02-04 | 513 | 524 | 505 | 519 | 96,700 | 519 |
| 2022-02-03 | 520 | 532 | 504 | 510 | 162,100 | 510 |
| 2022-02-02 | 521 | 540 | 517 | 538 | 124,500 | 538 |
| 2022-02-01 | 534 | 545 | 517 | 520 | 120,200 | 520 |
| 2022-01-31 | 500 | 540 | 500 | 529 | 239,600 | 529 |
| 2022-01-28 | 505 | 509 | 471 | 508 | 220,600 | 508 |
| 2022-01-27 | 554 | 555 | 485 | 500 | 347,000 | 500 |
| 2022-01-26 | 526 | 561 | 526 | 558 | 155,600 | 558 |
| 2022-01-25 | 573 | 575 | 523 | 525 | 292,200 | 525 |
| 2022-01-24 | 586 | 605 | 575 | 583 | 269,400 | 583 |
| 2022-01-21 | 569 | 620 | 557 | 611 | 383,600 | 611 |
| 2022-01-20 | 532 | 623 | 527 | 599 | 608,700 | 599 |
| 2022-01-19 | 560 | 573 | 529 | 542 | 226,900 | 542 |
| 2022-01-18 | 547 | 623 | 535 | 580 | 514,700 | 580 |
| 2022-01-17 | 600 | 602 | 525 | 527 | 259,100 | 527 |
| 2022-01-14 | 625 | 628 | 584 | 590 | 239,300 | 590 |
| 2022-01-13 | 651 | 659 | 626 | 635 | 171,000 | 635 |
| 2022-01-12 | 650 | 691 | 646 | 648 | 323,200 | 648 |
| 2022-01-11 | 664 | 670 | 637 | 640 | 237,900 | 640 |
| 2022-01-07 | 705 | 716 | 650 | 684 | 432,500 | 684 |
| 2022-01-06 | 625 | 724 | 622 | 705 | 1,358,900 | 705 |
| 2022-01-05 | 677 | 725 | 640 | 650 | 750,900 | 650 |
| 2022-01-04 | 795 | 800 | 695 | 701 | 963,200 | 701 |
分割・併合履歴 ： なし
