5821 平河ヒューテック(株) 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
2023-03-20	1,438	1,455	1,415	1,435	49,000	1,435
2023-03-17	1,450	1,453	1,425	1,442	35,300	1,442
2023-03-16	1,424	1,435	1,411	1,427	50,700	1,427
2023-03-15	1,440	1,485	1,432	1,474	53,000	1,474
2023-03-14	1,443	1,443	1,395	1,404	47,800	1,404
2023-03-13	1,500	1,500	1,455	1,471	64,400	1,471
2023-03-10	1,521	1,542	1,518	1,521	58,600	1,521
2023-03-09	1,550	1,550	1,523	1,533	80,000	1,533
2023-03-08	1,540	1,546	1,528	1,540	118,800	1,540
2023-03-07	1,550	1,560	1,526	1,545	42,600	1,545
2023-03-06	1,530	1,580	1,526	1,556	54,500	1,556
2023-03-03	1,473	1,504	1,453	1,503	59,100	1,503
2023-03-02	1,425	1,465	1,425	1,464	38,800	1,464
2023-03-01	1,401	1,418	1,393	1,409	27,200	1,409
2023-02-28	1,445	1,453	1,407	1,414	25,400	1,414
2023-02-27	1,417	1,469	1,415	1,439	37,000	1,439
2023-02-24	1,375	1,419	1,375	1,414	42,100	1,414
2023-02-22	1,395	1,404	1,367	1,370	22,100	1,370
2023-02-21	1,374	1,417	1,374	1,413	32,600	1,413
2023-02-20	1,386	1,399	1,353	1,373	53,600	1,373
2023-02-17	1,313	1,366	1,312	1,363	44,600	1,363
2023-02-16	1,308	1,323	1,306	1,320	19,700	1,320
2023-02-15	1,322	1,322	1,302	1,302	24,200	1,302
2023-02-14	1,305	1,313	1,301	1,312	18,200	1,312
2023-02-13	1,280	1,305	1,278	1,295	20,600	1,295
2023-02-10	1,263	1,286	1,263	1,282	49,100	1,282
2023-02-09	1,273	1,273	1,255	1,269	13,100	1,269
2023-02-08	1,299	1,305	1,269	1,273	26,000	1,273
2023-02-07	1,310	1,314	1,270	1,299	34,000	1,299
2023-02-06	1,259	1,340	1,259	1,320	151,500	1,320
2023-02-03	1,192	1,204	1,192	1,199	102,700	1,199
2023-02-02	1,192	1,205	1,189	1,191	14,700	1,191
2023-02-01	1,195	1,203	1,188	1,192	14,300	1,192
2023-01-31	1,184	1,200	1,184	1,194	15,600	1,194
2023-01-30	1,188	1,198	1,176	1,183	48,700	1,183
2023-01-27	1,165	1,193	1,161	1,188	110,200	1,188
2023-01-26	1,185	1,185	1,164	1,165	12,400	1,165
2023-01-25	1,164	1,182	1,164	1,177	22,600	1,177
2023-01-24	1,152	1,170	1,148	1,165	23,500	1,165
2023-01-23	1,125	1,150	1,123	1,149	35,300	1,149
2023-01-20	1,123	1,129	1,120	1,121	56,600	1,121
2023-01-19	1,121	1,124	1,116	1,121	13,500	1,121
2023-01-18	1,111	1,134	1,110	1,121	14,900	1,121
2023-01-17	1,099	1,121	1,099	1,113	15,100	1,113
2023-01-16	1,104	1,112	1,097	1,099	20,200	1,099
2023-01-13	1,123	1,132	1,105	1,111	68,000	1,111
2023-01-12	1,126	1,136	1,120	1,129	12,000	1,129
2023-01-11	1,105	1,126	1,105	1,124	22,400	1,124
2023-01-10	1,107	1,115	1,100	1,109	21,300	1,109
2023-01-06	1,094	1,109	1,091	1,096	94,900	1,096
2023-01-05	1,101	1,110	1,097	1,097	16,900	1,097
2023-01-04	1,113	1,122	1,096	1,101	53,000	1,101

分割・併合履歴： [2016-02-01]1株→2株