5821 平河ヒューテック(株) 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
2024-10-111,5401,5471,5261,5278,4001,527
2024-10-101,5321,5481,5191,54310,1001,543
2024-10-091,5361,5461,5091,5256,8001,525
2024-10-081,5391,5511,5171,5268,2001,526
2024-10-071,5511,5761,5461,56524,9001,565
2024-10-041,5291,5491,5291,53813,5001,538
2024-10-031,5251,5351,5141,53011,2001,530
2024-10-021,5051,5231,4831,49213,5001,492
2024-10-011,4951,5221,4951,52117,1001,521
2024-09-301,5001,5171,4831,48514,0001,485
2024-09-271,5071,5431,4971,54036,2001,540
2024-09-261,5071,5371,4861,52841,4001,528
2024-09-251,5011,5071,4851,50716,7001,507
2024-09-241,5051,5111,4961,50219,0001,502
2024-09-201,4681,4881,4681,48425,1001,484
2024-09-191,4501,4681,4431,46023,6001,460
2024-09-181,4561,4561,4211,43612,0001,436
2024-09-171,4151,4351,4041,43122,5001,431
2024-09-131,4281,4321,4101,41015,0001,410
2024-09-121,4351,4481,4191,43619,1001,436
2024-09-111,4291,4471,3931,40618,4001,406
2024-09-101,4261,4391,4171,4309,6001,430
2024-09-091,4021,4281,3851,42617,8001,426
2024-09-061,4201,4371,4161,42415,1001,424
2024-09-051,4091,4351,4081,42023,0001,420
2024-09-041,4101,4341,4001,41519,2001,415
2024-09-031,4421,4521,4261,44015,5001,440
2024-09-021,4481,4481,4201,4328,8001,432
2024-08-301,4391,4431,4251,43723,1001,437
2024-08-291,4401,4401,4071,43017,0001,430
2024-08-281,4401,4401,4271,44012,6001,440
2024-08-271,4201,4481,4111,44041,5001,440
2024-08-261,4101,4151,3881,39833,9001,398
2024-08-231,3881,4101,3881,41014,5001,410
2024-08-221,4051,4171,3861,40223,3001,402
2024-08-211,3861,4011,3861,40024,9001,400
2024-08-201,3921,4041,3771,39210,7001,392
2024-08-191,3991,4341,3921,39224,3001,392
2024-08-161,3911,3981,3771,3919,0001,391
2024-08-151,3611,3951,3611,38723,3001,387
2024-08-141,3741,3741,3421,37114,1001,371
2024-08-131,3351,3601,3291,35722,3001,357
2024-08-091,2971,3111,2791,29725,8001,297
2024-08-081,2731,3101,2671,26727,8001,267
2024-08-071,2851,3311,2651,29225,8001,292
2024-08-061,3031,3451,2771,30945,5001,309
2024-08-051,3571,3571,1811,22657,9001,226
2024-08-021,4011,4651,3901,398133,6001,398
2024-08-011,4641,4641,4021,41623,2001,416
2024-07-311,4171,4841,4171,48422,8001,484
2024-07-301,4211,4301,4181,43019,5001,430
2024-07-291,4011,4381,4011,43716,9001,437
2024-07-261,4051,4171,3961,39916,5001,399
2024-07-251,4021,4171,3861,39447,6001,394
2024-07-241,4371,4391,4101,41017,5001,410
2024-07-231,4361,4391,4171,42016,9001,420
2024-07-221,4301,4301,4061,40614,7001,406
2024-07-191,4421,4481,4211,43216,2001,432
2024-07-181,4531,4601,4371,43922,1001,439
2024-07-171,4421,4661,4421,46512,8001,465
2024-07-161,4441,4741,4411,44223,8001,442
2024-07-121,4431,4611,4321,44027,3001,440
2024-07-111,4531,4561,4471,45122,7001,451
2024-07-101,4401,4571,4331,45329,8001,453
2024-07-091,4421,4571,4291,44329,3001,443
2024-07-081,4601,4601,4431,44317,2001,443
2024-07-051,4891,4951,4611,46110,0001,461
2024-07-041,4641,4871,4631,48712,0001,487
2024-07-031,4701,4701,4501,46420,0001,464
2024-07-021,4861,4861,4661,47316,3001,473
2024-07-011,4991,4991,4641,47011,9001,470
2024-06-281,5011,5011,4641,47010,5001,470
2024-06-271,4941,5091,4871,50123,1001,501
2024-06-261,5111,5161,4931,51624,1001,516
2024-06-251,4731,5081,4731,50825,2001,508
2024-06-241,4791,4801,4511,46624,7001,466
2024-06-211,4921,5041,4671,47923,7001,479
2024-06-201,4651,4971,4651,49124,7001,491
2024-06-191,4761,4901,4751,48512,5001,485
2024-06-181,4641,4781,4541,47117,3001,471
2024-06-171,4741,4741,4411,45119,2001,451
2024-06-141,4331,4831,4321,48341,4001,483
2024-06-131,4521,4531,4351,44035,0001,440
2024-06-121,4551,4581,4441,45618,8001,456
2024-06-111,4641,4681,4461,44612,0001,446
2024-06-101,4341,4631,4341,46326,1001,463
2024-06-071,4401,4401,4181,43432,0001,434
2024-06-061,4441,4441,4191,42634,5001,426
2024-06-051,4351,4351,4031,41534,8001,415
2024-06-041,4281,4751,4251,441102,6001,441
2024-06-031,3901,4311,3891,425103,0001,425
2024-05-311,3501,3801,3501,38021,5001,380
2024-05-301,3421,3571,3331,35730,1001,357
2024-05-291,3711,3851,3431,34619,0001,346
2024-05-281,3621,3851,3621,37132,8001,371
2024-05-271,3581,3581,3461,35813,4001,358
2024-05-241,3321,3541,3281,35316,8001,353
2024-05-231,3361,3481,3241,34513,7001,345
2024-05-221,3581,3581,3361,33615,6001,336
2024-05-211,3681,3681,3471,35518,0001,355
2024-05-201,3401,3551,3401,35523,7001,355
2024-05-171,3401,3401,3271,34014,0001,340
2024-05-161,3371,3391,3171,33119,1001,331
2024-05-151,3341,3501,3311,34421,9001,344
2024-05-141,3251,3321,3151,33023,5001,330
2024-05-131,3301,3301,3121,32323,7001,323
2024-05-101,3811,3811,3191,330127,6001,330
2024-05-091,3521,3851,3501,38221,0001,382
2024-05-081,3481,3771,3481,36329,0001,363
2024-05-071,3501,3551,3401,34814,6001,348
2024-05-021,3471,3591,3471,34814,4001,348
2024-05-011,3361,3561,3351,35314,1001,353
2024-04-301,3421,3521,3301,35225,0001,352
2024-04-261,3201,3351,3151,33419,5001,334
2024-04-251,3331,3341,3251,3259,9001,325
2024-04-241,3321,3401,3271,33721,5001,337
2024-04-231,3201,3311,3201,32712,3001,327
2024-04-221,3081,3171,2991,31414,9001,314
2024-04-191,3111,3141,2821,29651,9001,296
2024-04-181,3011,3291,3011,32121,2001,321
2024-04-171,3131,3171,3061,30641,8001,306
2024-04-161,3161,3191,3081,31134,7001,311
2024-04-151,3121,3231,3081,32017,2001,320
2024-04-121,3011,3351,3011,33351,3001,333
2024-04-111,2921,3051,2921,30114,1001,301
2024-04-101,3121,3231,3041,30419,7001,304
2024-04-091,3041,3141,2981,31426,3001,314
2024-04-081,3051,3141,2991,30649,1001,306
2024-04-051,2911,3081,2901,30521,9001,305
2024-04-041,3061,3201,3011,30135,4001,301
2024-04-031,3001,3271,2931,30651,4001,306
2024-04-021,3211,3221,2941,31061,4001,310
2024-04-011,3451,3541,3221,32257,2001,322
2024-03-291,3411,3601,3361,34569,8001,345
2024-03-281,3741,3771,3441,345235,7001,345
2024-03-271,4161,4261,4161,421163,9001,421
2024-03-261,4041,4161,3991,41256,3001,412
2024-03-251,4111,4231,4001,41175,7001,411
2024-03-221,4311,4311,4181,42231,9001,422
2024-03-211,4301,4311,4191,42648,2001,426
2024-03-191,4081,4161,4031,41128,5001,411
2024-03-181,4041,4161,4011,41628,8001,416
2024-03-151,3701,4041,3661,39739,2001,397
2024-03-141,3511,3661,3471,36646,0001,366
2024-03-131,3601,3721,3431,35145,6001,351
2024-03-121,3311,3531,3201,35355,3001,353
2024-03-111,3391,3501,3321,34656,3001,346
2024-03-081,3301,3571,3301,352139,2001,352
2024-03-071,3521,3551,3251,333144,3001,333
2024-03-061,3501,3531,3441,35098,8001,350
2024-03-051,3321,3531,3321,35392,7001,353
2024-03-041,3411,3441,3351,33650,0001,336
2024-03-011,3361,3411,3281,34051,6001,340
2024-02-291,3531,3531,3351,33959,2001,339
2024-02-281,3371,3591,3371,34863,7001,348
2024-02-271,3191,3451,3191,33263,2001,332
2024-02-261,3201,3201,3071,31137,9001,311
2024-02-221,3031,3141,2991,31444,4001,314
2024-02-211,3111,3181,2891,30576,2001,305
2024-02-201,3361,3501,3181,31845,7001,318
2024-02-191,3411,3581,3301,35866,0001,358
2024-02-161,3571,3721,3401,34056,1001,340
2024-02-151,3831,3871,3501,35354,4001,353
2024-02-141,3821,3891,3741,37941,2001,379
2024-02-131,3771,3951,3641,39491,6001,394
2024-02-091,3601,3731,3531,36767,9001,367
2024-02-081,3631,3721,3521,36674,6001,366
2024-02-071,3791,3871,3651,36656,8001,366
2024-02-061,3551,3811,3551,37254,8001,372
2024-02-051,3711,3771,3451,373108,7001,373
2024-02-021,3981,4001,3711,39269,8001,392
2024-02-011,3941,4041,3931,39839,3001,398
2024-01-311,3901,4091,3861,40932,6001,409
2024-01-301,4081,4111,3951,39933,7001,399
2024-01-291,3951,4051,3951,40137,9001,401
2024-01-261,4071,4131,3971,39739,2001,397
2024-01-251,3921,4141,3921,41438,9001,414
2024-01-241,4021,4081,3941,39629,0001,396
2024-01-231,4061,4101,4001,40024,7001,400
2024-01-221,3891,4051,3891,40039,9001,400
2024-01-191,4031,4031,3791,38358,6001,383
2024-01-181,3761,3951,3761,38626,3001,386
2024-01-171,3921,4001,3811,38133,0001,381
2024-01-161,3901,3931,3741,38134,1001,381
2024-01-151,3731,3951,3731,38647,7001,386
2024-01-121,3801,3891,3701,37331,3001,373
2024-01-111,3921,3921,3771,38543,4001,385
2024-01-101,3611,3751,3511,36544,3001,365
2024-01-091,3741,3741,3571,36452,0001,364
2024-01-051,3491,3591,3441,35147,2001,351
2024-01-041,3321,3441,3101,34452,2001,344

分割・併合履歴 : [2016-02-01]1株→2株