4260 (株)ハイブリッドテクノロジーズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	640	656	633	650	19,800	650
2023-12-28	620	659	617	644	80,200	644
2023-12-27	574	625	567	623	114,500	623
2023-12-26	581	587	567	567	65,600	567
2023-12-25	597	601	580	581	73,800	581
2023-12-22	601	603	592	597	56,500	597
2023-12-21	591	605	591	601	53,900	601
2023-12-20	593	608	590	600	30,500	600
2023-12-19	580	599	580	598	32,700	598
2023-12-18	584	587	580	583	15,400	583
2023-12-15	585	594	580	592	34,100	592
2023-12-14	599	599	580	585	24,600	585
2023-12-13	599	599	583	583	30,500	583
2023-12-12	595	602	590	599	18,000	599
2023-12-11	600	605	591	593	36,100	593
2023-12-08	587	594	577	585	44,100	585
2023-12-07	596	600	587	587	41,800	587
2023-12-06	605	607	596	601	35,700	601
2023-12-05	622	622	599	609	25,700	609
2023-12-04	632	632	626	628	12,600	628
2023-12-01	647	647	628	632	17,800	632
2023-11-30	643	651	639	648	12,700	648
2023-11-29	623	648	623	643	21,400	643
2023-11-28	631	635	621	624	13,300	624
2023-11-27	623	638	623	631	10,600	631
2023-11-24	645	647	628	628	21,200	628
2023-11-22	656	665	635	639	28,500	639
2023-11-21	660	671	644	661	58,300	661
2023-11-20	638	655	635	651	38,600	651
2023-11-17	640	650	622	630	21,900	630
2023-11-16	630	653	624	650	53,300	650
2023-11-15	626	654	624	630	64,900	630
2023-11-14	608	616	601	616	16,100	616
2023-11-13	629	629	601	608	44,400	608
2023-11-10	611	611	588	606	23,600	606
2023-11-09	607	615	599	615	12,100	615
2023-11-08	614	620	604	612	23,300	612
2023-11-07	605	607	596	603	14,800	603
2023-11-06	600	607	596	605	30,700	605
2023-11-02	582	597	582	597	20,400	597
2023-11-01	600	603	582	582	32,600	582
2023-10-31	593	600	581	600	24,200	600
2023-10-30	591	603	591	598	17,800	598
2023-10-27	600	605	590	595	21,300	595
2023-10-26	600	605	588	605	13,600	605
2023-10-25	604	615	591	600	31,900	600
2023-10-24	593	613	573	605	54,700	605
2023-10-23	618	622	592	593	29,500	593
2023-10-20	600	618	594	614	22,600	614
2023-10-19	595	603	593	603	6,700	603
2023-10-18	586	607	586	600	31,200	600
2023-10-17	588	597	587	595	28,200	595
2023-10-16	600	600	578	578	43,300	578
2023-10-13	614	619	600	600	27,300	600
2023-10-12	616	621	612	614	8,500	614
2023-10-11	628	628	612	615	7,700	615
2023-10-10	615	624	615	622	8,100	622
2023-10-06	624	632	614	614	21,100	614
2023-10-05	602	631	602	628	31,600	628
2023-10-04	583	611	583	603	27,300	603
2023-10-03	621	629	601	603	30,400	603
2023-10-02	644	644	622	632	17,800	632
2023-09-29	625	642	625	639	26,600	639
2023-09-28	632	637	624	627	15,600	627
2023-09-27	622	643	622	639	34,100	639
2023-09-26	621	633	619	626	13,000	626
2023-09-25	603	631	603	626	45,300	626
2023-09-22	591	614	589	603	31,200	603
2023-09-21	600	606	591	600	30,500	600
2023-09-20	603	610	600	600	17,600	600
2023-09-19	610	614	603	603	32,100	603
2023-09-15	617	622	611	613	26,000	613
2023-09-14	614	629	610	621	30,000	621
2023-09-13	630	630	612	614	21,700	614
2023-09-12	622	634	610	634	26,800	634
2023-09-11	639	640	623	623	24,400	623
2023-09-08	630	639	628	639	13,300	639
2023-09-07	653	653	633	636	40,400	636
2023-09-06	645	655	640	655	36,100	655
2023-09-05	645	654	644	647	45,500	647
2023-09-04	645	651	638	639	29,000	639
2023-09-01	655	655	642	650	21,700	650
2023-08-31	658	658	641	650	25,100	650
2023-08-30	662	663	648	648	27,000	648
2023-08-29	640	658	639	652	54,800	652
2023-08-28	625	648	625	633	25,000	633
2023-08-25	620	638	620	630	34,300	630
2023-08-24	645	645	617	626	96,100	626
2023-08-23	646	655	635	637	48,500	637
2023-08-22	636	667	636	637	87,700	637
2023-08-21	603	642	603	636	86,900	636
2023-08-18	631	643	600	611	86,200	611
2023-08-17	617	652	612	641	141,900	641
2023-08-16	585	631	583	617	257,000	617
2023-08-15	596	596	596	596	173,800	596
2023-08-14	708	710	681	696	51,200	696
2023-08-10	711	718	704	708	69,300	708
2023-08-09	704	719	703	711	37,100	711
2023-08-08	727	733	699	699	66,700	699
2023-08-07	715	727	707	727	72,600	727
2023-08-04	699	721	694	710	47,200	710
2023-08-03	703	709	695	697	31,800	697
2023-08-02	709	715	704	715	39,700	715
2023-08-01	708	727	705	709	41,000	709
2023-07-31	711	718	705	708	30,200	708
2023-07-28	698	708	690	702	70,100	702
2023-07-27	713	714	699	699	43,200	699
2023-07-26	682	711	679	708	60,900	708
2023-07-25	694	694	677	684	28,600	684
2023-07-24	680	703	680	684	59,100	684
2023-07-21	680	680	668	671	66,600	671
2023-07-20	694	694	681	681	69,800	681
2023-07-19	691	700	685	700	79,400	700
2023-07-18	713	713	682	682	76,500	682
2023-07-14	743	749	700	702	108,100	702
2023-07-13	745	753	732	747	75,300	747
2023-07-12	750	750	730	741	40,300	741
2023-07-11	720	753	719	750	103,500	750
2023-07-10	713	727	705	719	66,200	719
2023-07-07	688	720	685	718	68,300	718
2023-07-06	715	716	693	693	81,500	693
2023-07-05	740	747	719	724	85,400	724
2023-07-04	748	752	741	741	63,800	741
2023-07-03	761	765	745	756	43,400	756
2023-06-30	763	767	744	762	63,500	762
2023-06-29	765	784	755	765	49,500	765
2023-06-28	756	780	756	767	73,000	767
2023-06-27	742	762	736	745	68,800	745
2023-06-26	787	787	749	750	83,700	750
2023-06-23	800	823	771	794	155,000	794
2023-06-22	806	815	783	792	160,100	792
2023-06-21	785	824	782	808	207,700	808
2023-06-20	792	792	763	781	228,400	781
2023-06-19	729	778	716	777	275,500	777
2023-06-16	682	720	679	714	192,100	714
2023-06-15	679	684	670	677	55,100	677
2023-06-14	690	694	672	678	141,900	678
2023-06-13	723	725	696	696	85,700	696
2023-06-12	726	726	691	708	157,500	708
2023-06-09	710	743	706	713	247,100	713
2023-06-08	707	711	688	694	159,200	694
2023-06-07	677	734	677	709	202,800	709
2023-06-06	675	679	664	672	101,300	672
2023-06-05	678	680	656	680	126,300	680
2023-06-02	653	668	645	668	87,500	668
2023-06-01	670	678	657	661	87,400	661
2023-05-31	688	700	671	680	47,100	680
2023-05-30	683	696	677	685	71,900	685
2023-05-29	690	701	681	681	70,100	681
2023-05-26	707	710	688	688	74,300	688
2023-05-25	723	729	700	701	105,100	701
2023-05-24	732	750	727	732	105,900	732
2023-05-23	772	777	734	740	116,600	740
2023-05-22	789	797	759	772	80,400	772
2023-05-19	820	829	781	789	81,600	789
2023-05-18	797	841	791	813	197,400	813
2023-05-17	733	793	726	789	178,000	789
2023-05-16	745	763	745	745	202,800	745
2023-05-15	900	920	884	895	84,700	895
2023-05-12	902	905	883	899	56,000	899
2023-05-11	901	916	895	910	21,600	910
2023-05-10	929	929	897	897	48,300	897
2023-05-09	936	939	921	923	36,400	923
2023-05-08	914	942	914	936	32,000	936
2023-05-02	922	927	910	924	29,100	924
2023-05-01	920	927	904	924	24,500	924
2023-04-28	916	916	889	911	52,300	911
2023-04-27	891	921	891	916	49,400	916
2023-04-26	890	890	860	878	82,800	878
2023-04-25	919	919	896	896	30,300	896
2023-04-24	901	924	901	918	40,700	918
2023-04-21	914	914	896	910	49,500	910
2023-04-20	936	936	914	914	20,800	914
2023-04-19	942	943	920	933	32,100	933
2023-04-18	926	943	922	936	34,900	936
2023-04-17	945	948	925	926	35,800	926
2023-04-14	947	968	933	935	67,100	935
2023-04-13	919	934	917	925	27,800	925
2023-04-12	940	940	918	930	41,700	930
2023-04-11	923	939	920	931	56,500	931
2023-04-10	907	921	900	912	45,600	912
2023-04-07	912	915	883	894	63,900	894
2023-04-06	893	911	886	910	63,400	910
2023-04-05	908	918	888	893	62,900	893
2023-04-04	938	939	906	908	103,800	908
2023-04-03	956	962	935	942	67,500	942
2023-03-31	939	978	939	954	106,800	954
2023-03-30	962	981	931	935	93,300	935
2023-03-29	962	973	946	967	78,300	967
2023-03-28	979	980	952	962	87,400	962
2023-03-27	1,010	1,011	988	988	37,500	988
2023-03-24	985	1,002	973	1,002	52,100	1,002
2023-03-23	939	996	932	996	84,100	996
2023-03-22	999	1,002	954	961	51,600	961
2023-03-20	1,005	1,013	958	959	66,800	959
2023-03-17	931	1,007	931	1,005	122,000	1,005
2023-03-16	920	935	912	925	80,300	925
2023-03-15	979	979	948	948	42,200	948
2023-03-14	945	962	937	949	74,000	949
2023-03-13	948	969	935	956	102,800	956
2023-03-10	981	1,008	978	979	109,500	979
2023-03-09	990	1,005	970	991	167,600	991
2023-03-08	1,013	1,075	1,003	1,003	195,300	1,003
2023-03-07	1,026	1,043	1,011	1,020	138,900	1,020
2023-03-06	1,020	1,035	989	1,026	265,100	1,026
2023-03-03	944	997	943	988	146,100	988
2023-03-02	944	948	923	937	63,200	937
2023-03-01	943	973	932	932	105,800	932
2023-02-28	914	954	914	947	243,400	947
2023-02-27	911	918	901	914	54,300	914
2023-02-24	903	911	890	911	64,500	911
2023-02-22	902	916	892	906	89,700	906
2023-02-21	886	938	882	921	139,900	921
2023-02-20	887	899	870	886	111,700	886
2023-02-17	902	909	882	897	134,300	897
2023-02-16	933	943	887	900	229,800	900
2023-02-15	928	990	922	932	306,000	932
2023-02-14	1,084	1,110	1,070	1,093	110,400	1,093
2023-02-13	1,074	1,081	1,051	1,074	41,700	1,074
2023-02-10	1,111	1,111	1,066	1,074	99,300	1,074
2023-02-09	1,113	1,130	1,104	1,111	54,200	1,111
2023-02-08	1,103	1,113	1,086	1,108	42,600	1,108
2023-02-07	1,089	1,115	1,080	1,093	44,100	1,093
2023-02-06	1,145	1,150	1,091	1,095	97,700	1,095
2023-02-03	1,115	1,124	1,086	1,124	60,500	1,124
2023-02-02	1,131	1,150	1,104	1,117	114,300	1,117
2023-02-01	1,070	1,119	1,069	1,114	154,800	1,114
2023-01-31	1,045	1,067	1,037	1,056	58,300	1,056
2023-01-30	1,048	1,066	1,037	1,044	42,500	1,044
2023-01-27	1,058	1,060	1,037	1,048	64,200	1,048
2023-01-26	1,073	1,080	1,045	1,064	55,400	1,064
2023-01-25	1,093	1,114	1,069	1,077	127,900	1,077
2023-01-24	1,085	1,087	1,044	1,080	101,400	1,080
2023-01-23	1,040	1,068	1,032	1,058	99,700	1,058
2023-01-20	1,005	1,027	1,005	1,020	43,400	1,020
2023-01-19	1,040	1,040	1,009	1,013	65,700	1,013
2023-01-18	1,035	1,061	1,015	1,055	84,200	1,055
2023-01-17	1,050	1,064	1,030	1,039	57,000	1,039
2023-01-16	1,063	1,093	1,046	1,051	96,900	1,051
2023-01-13	1,138	1,140	1,081	1,093	152,900	1,093
2023-01-12	1,156	1,165	1,137	1,140	143,200	1,140
2023-01-11	1,150	1,186	1,136	1,141	168,600	1,141
2023-01-10	1,151	1,187	1,122	1,151	233,500	1,151
2023-01-06	1,082	1,144	1,071	1,112	186,800	1,112
2023-01-05	1,061	1,084	1,032	1,068	115,800	1,068
2023-01-04	1,020	1,052	1,015	1,027	66,900	1,027

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4260 (株)ハイブリッドテクノロジーズ の時系列データ [2023年度]

4260 (株)ハイブリッドテクノロジーズの時系列データ [2023年度]