5821 平河ヒューテック(株) 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 | 1,228 | 1,233 | 1,149 | 1,159 | 61,300 | 1,159 |
| 2025-04-03 | 1,255 | 1,283 | 1,253 | 1,273 | 52,400 | 1,273 |
| 2025-04-02 | 1,297 | 1,311 | 1,284 | 1,308 | 38,500 | 1,308 |
| 2025-04-01 | 1,357 | 1,357 | 1,294 | 1,297 | 73,000 | 1,297 |
| 2025-03-31 | 1,385 | 1,385 | 1,326 | 1,345 | 115,500 | 1,345 |
| 2025-03-28 | 1,387 | 1,430 | 1,387 | 1,409 | 68,500 | 1,409 |
| 2025-03-27 | 1,486 | 1,512 | 1,486 | 1,495 | 97,500 | 1,495 |
| 2025-03-26 | 1,503 | 1,519 | 1,501 | 1,519 | 37,500 | 1,519 |
| 2025-03-25 | 1,498 | 1,505 | 1,495 | 1,505 | 25,900 | 1,505 |
| 2025-03-24 | 1,510 | 1,510 | 1,499 | 1,501 | 19,900 | 1,501 |
| 2025-03-21 | 1,500 | 1,510 | 1,494 | 1,510 | 21,400 | 1,510 |
| 2025-03-19 | 1,491 | 1,505 | 1,491 | 1,500 | 19,200 | 1,500 |
| 2025-03-18 | 1,493 | 1,510 | 1,490 | 1,506 | 46,100 | 1,506 |
| 2025-03-17 | 1,484 | 1,499 | 1,480 | 1,487 | 46,600 | 1,487 |
| 2025-03-14 | 1,446 | 1,480 | 1,446 | 1,476 | 40,900 | 1,476 |
| 2025-03-13 | 1,445 | 1,468 | 1,445 | 1,460 | 30,600 | 1,460 |
| 2025-03-12 | 1,428 | 1,454 | 1,425 | 1,450 | 25,800 | 1,450 |
| 2025-03-11 | 1,438 | 1,438 | 1,415 | 1,426 | 53,100 | 1,426 |
| 2025-03-10 | 1,467 | 1,467 | 1,440 | 1,441 | 46,800 | 1,441 |
| 2025-03-07 | 1,478 | 1,478 | 1,446 | 1,467 | 44,000 | 1,467 |
| 2025-03-06 | 1,460 | 1,468 | 1,443 | 1,459 | 47,500 | 1,459 |
| 2025-03-05 | 1,450 | 1,460 | 1,441 | 1,446 | 37,600 | 1,446 |
| 2025-03-04 | 1,445 | 1,448 | 1,428 | 1,437 | 51,500 | 1,437 |
| 2025-03-03 | 1,459 | 1,460 | 1,445 | 1,453 | 58,800 | 1,453 |
| 2025-02-28 | 1,441 | 1,456 | 1,440 | 1,444 | 55,900 | 1,444 |
| 2025-02-27 | 1,455 | 1,473 | 1,445 | 1,447 | 42,400 | 1,447 |
| 2025-02-26 | 1,449 | 1,454 | 1,429 | 1,448 | 58,800 | 1,448 |
| 2025-02-25 | 1,455 | 1,456 | 1,437 | 1,445 | 45,400 | 1,445 |
| 2025-02-21 | 1,466 | 1,467 | 1,450 | 1,467 | 39,000 | 1,467 |
| 2025-02-20 | 1,482 | 1,485 | 1,457 | 1,457 | 40,700 | 1,457 |
| 2025-02-19 | 1,494 | 1,502 | 1,480 | 1,485 | 88,000 | 1,485 |
| 2025-02-18 | 1,521 | 1,522 | 1,498 | 1,505 | 60,800 | 1,505 |
| 2025-02-17 | 1,500 | 1,542 | 1,489 | 1,519 | 149,900 | 1,519 |
| 2025-02-14 | 1,470 | 1,475 | 1,448 | 1,449 | 136,400 | 1,449 |
| 2025-02-13 | 1,476 | 1,479 | 1,461 | 1,473 | 45,800 | 1,473 |
| 2025-02-12 | 1,482 | 1,482 | 1,459 | 1,462 | 34,100 | 1,462 |
| 2025-02-10 | 1,482 | 1,492 | 1,467 | 1,467 | 58,900 | 1,467 |
| 2025-02-07 | 1,469 | 1,487 | 1,455 | 1,475 | 76,800 | 1,475 |
| 2025-02-06 | 1,469 | 1,476 | 1,442 | 1,461 | 102,600 | 1,461 |
| 2025-02-05 | 1,450 | 1,487 | 1,428 | 1,476 | 190,300 | 1,476 |
| 2025-02-04 | 1,571 | 1,589 | 1,543 | 1,575 | 83,900 | 1,575 |
| 2025-02-03 | 1,547 | 1,559 | 1,531 | 1,539 | 56,800 | 1,539 |
| 2025-01-31 | 1,534 | 1,550 | 1,529 | 1,540 | 34,600 | 1,540 |
| 2025-01-30 | 1,510 | 1,525 | 1,505 | 1,525 | 41,700 | 1,525 |
| 2025-01-29 | 1,520 | 1,522 | 1,510 | 1,516 | 21,800 | 1,516 |
| 2025-01-28 | 1,520 | 1,524 | 1,507 | 1,515 | 18,300 | 1,515 |
| 2025-01-27 | 1,522 | 1,525 | 1,504 | 1,525 | 35,000 | 1,525 |
| 2025-01-24 | 1,520 | 1,524 | 1,498 | 1,499 | 27,100 | 1,499 |
| 2025-01-23 | 1,556 | 1,575 | 1,515 | 1,517 | 75,900 | 1,517 |
| 2025-01-22 | 1,488 | 1,575 | 1,486 | 1,556 | 40,000 | 1,556 |
| 2025-01-21 | 1,498 | 1,499 | 1,480 | 1,483 | 17,100 | 1,483 |
| 2025-01-20 | 1,482 | 1,498 | 1,482 | 1,485 | 16,800 | 1,485 |
| 2025-01-17 | 1,475 | 1,481 | 1,463 | 1,472 | 13,400 | 1,472 |
| 2025-01-16 | 1,481 | 1,510 | 1,481 | 1,482 | 24,800 | 1,482 |
| 2025-01-15 | 1,460 | 1,490 | 1,460 | 1,481 | 20,000 | 1,481 |
| 2025-01-14 | 1,463 | 1,471 | 1,459 | 1,459 | 25,600 | 1,459 |
| 2025-01-10 | 1,471 | 1,478 | 1,455 | 1,463 | 24,000 | 1,463 |
| 2025-01-09 | 1,500 | 1,500 | 1,475 | 1,476 | 25,600 | 1,476 |
| 2025-01-08 | 1,519 | 1,519 | 1,502 | 1,502 | 11,500 | 1,502 |
| 2025-01-07 | 1,528 | 1,528 | 1,510 | 1,519 | 20,500 | 1,519 |
| 2025-01-06 | 1,540 | 1,549 | 1,516 | 1,516 | 28,600 | 1,516 |
分割・併合履歴 ： [2016-02-01]1株→2株