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 |
---|---|---|---|---|---|---|
2025-02-12 | 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