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
2024-02-281,3371,3591,3371,34863,7001,348
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