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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,405 | 1,417 | 1,396 | 1,399 | 16,500 | 1,399 |
| 2024-07-25 | 1,402 | 1,417 | 1,386 | 1,394 | 47,600 | 1,394 |
| 2024-07-24 | 1,437 | 1,439 | 1,410 | 1,410 | 17,500 | 1,410 |
| 2024-07-23 | 1,436 | 1,439 | 1,417 | 1,420 | 16,900 | 1,420 |
| 2024-07-22 | 1,430 | 1,430 | 1,406 | 1,406 | 14,700 | 1,406 |
| 2024-07-19 | 1,442 | 1,448 | 1,421 | 1,432 | 16,200 | 1,432 |
| 2024-07-18 | 1,453 | 1,460 | 1,437 | 1,439 | 22,100 | 1,439 |
| 2024-07-17 | 1,442 | 1,466 | 1,442 | 1,465 | 12,800 | 1,465 |
| 2024-07-16 | 1,444 | 1,474 | 1,441 | 1,442 | 23,800 | 1,442 |
| 2024-07-12 | 1,443 | 1,461 | 1,432 | 1,440 | 27,300 | 1,440 |
| 2024-07-11 | 1,453 | 1,456 | 1,447 | 1,451 | 22,700 | 1,451 |
| 2024-07-10 | 1,440 | 1,457 | 1,433 | 1,453 | 29,800 | 1,453 |
| 2024-07-09 | 1,442 | 1,457 | 1,429 | 1,443 | 29,300 | 1,443 |
| 2024-07-08 | 1,460 | 1,460 | 1,443 | 1,443 | 17,200 | 1,443 |
| 2024-07-05 | 1,489 | 1,495 | 1,461 | 1,461 | 10,000 | 1,461 |
| 2024-07-04 | 1,464 | 1,487 | 1,463 | 1,487 | 12,000 | 1,487 |
| 2024-07-03 | 1,470 | 1,470 | 1,450 | 1,464 | 20,000 | 1,464 |
| 2024-07-02 | 1,486 | 1,486 | 1,466 | 1,473 | 16,300 | 1,473 |
| 2024-07-01 | 1,499 | 1,499 | 1,464 | 1,470 | 11,900 | 1,470 |
| 2024-06-28 | 1,501 | 1,501 | 1,464 | 1,470 | 10,500 | 1,470 |
| 2024-06-27 | 1,494 | 1,509 | 1,487 | 1,501 | 23,100 | 1,501 |
| 2024-06-26 | 1,511 | 1,516 | 1,493 | 1,516 | 24,100 | 1,516 |
| 2024-06-25 | 1,473 | 1,508 | 1,473 | 1,508 | 25,200 | 1,508 |
| 2024-06-24 | 1,479 | 1,480 | 1,451 | 1,466 | 24,700 | 1,466 |
| 2024-06-21 | 1,492 | 1,504 | 1,467 | 1,479 | 23,700 | 1,479 |
| 2024-06-20 | 1,465 | 1,497 | 1,465 | 1,491 | 24,700 | 1,491 |
| 2024-06-19 | 1,476 | 1,490 | 1,475 | 1,485 | 12,500 | 1,485 |
| 2024-06-18 | 1,464 | 1,478 | 1,454 | 1,471 | 17,300 | 1,471 |
| 2024-06-17 | 1,474 | 1,474 | 1,441 | 1,451 | 19,200 | 1,451 |
| 2024-06-14 | 1,433 | 1,483 | 1,432 | 1,483 | 41,400 | 1,483 |
| 2024-06-13 | 1,452 | 1,453 | 1,435 | 1,440 | 35,000 | 1,440 |
| 2024-06-12 | 1,455 | 1,458 | 1,444 | 1,456 | 18,800 | 1,456 |
| 2024-06-11 | 1,464 | 1,468 | 1,446 | 1,446 | 12,000 | 1,446 |
| 2024-06-10 | 1,434 | 1,463 | 1,434 | 1,463 | 26,100 | 1,463 |
| 2024-06-07 | 1,440 | 1,440 | 1,418 | 1,434 | 32,000 | 1,434 |
| 2024-06-06 | 1,444 | 1,444 | 1,419 | 1,426 | 34,500 | 1,426 |
| 2024-06-05 | 1,435 | 1,435 | 1,403 | 1,415 | 34,800 | 1,415 |
| 2024-06-04 | 1,428 | 1,475 | 1,425 | 1,441 | 102,600 | 1,441 |
| 2024-06-03 | 1,390 | 1,431 | 1,389 | 1,425 | 103,000 | 1,425 |
| 2024-05-31 | 1,350 | 1,380 | 1,350 | 1,380 | 21,500 | 1,380 |
| 2024-05-30 | 1,342 | 1,357 | 1,333 | 1,357 | 30,100 | 1,357 |
| 2024-05-29 | 1,371 | 1,385 | 1,343 | 1,346 | 19,000 | 1,346 |
| 2024-05-28 | 1,362 | 1,385 | 1,362 | 1,371 | 32,800 | 1,371 |
| 2024-05-27 | 1,358 | 1,358 | 1,346 | 1,358 | 13,400 | 1,358 |
| 2024-05-24 | 1,332 | 1,354 | 1,328 | 1,353 | 16,800 | 1,353 |
| 2024-05-23 | 1,336 | 1,348 | 1,324 | 1,345 | 13,700 | 1,345 |
| 2024-05-22 | 1,358 | 1,358 | 1,336 | 1,336 | 15,600 | 1,336 |
| 2024-05-21 | 1,368 | 1,368 | 1,347 | 1,355 | 18,000 | 1,355 |
| 2024-05-20 | 1,340 | 1,355 | 1,340 | 1,355 | 23,700 | 1,355 |
| 2024-05-17 | 1,340 | 1,340 | 1,327 | 1,340 | 14,000 | 1,340 |
| 2024-05-16 | 1,337 | 1,339 | 1,317 | 1,331 | 19,100 | 1,331 |
| 2024-05-15 | 1,334 | 1,350 | 1,331 | 1,344 | 21,900 | 1,344 |
| 2024-05-14 | 1,325 | 1,332 | 1,315 | 1,330 | 23,500 | 1,330 |
| 2024-05-13 | 1,330 | 1,330 | 1,312 | 1,323 | 23,700 | 1,323 |
| 2024-05-10 | 1,381 | 1,381 | 1,319 | 1,330 | 127,600 | 1,330 |
| 2024-05-09 | 1,352 | 1,385 | 1,350 | 1,382 | 21,000 | 1,382 |
| 2024-05-08 | 1,348 | 1,377 | 1,348 | 1,363 | 29,000 | 1,363 |
| 2024-05-07 | 1,350 | 1,355 | 1,340 | 1,348 | 14,600 | 1,348 |
| 2024-05-02 | 1,347 | 1,359 | 1,347 | 1,348 | 14,400 | 1,348 |
| 2024-05-01 | 1,336 | 1,356 | 1,335 | 1,353 | 14,100 | 1,353 |
| 2024-04-30 | 1,342 | 1,352 | 1,330 | 1,352 | 25,000 | 1,352 |
| 2024-04-26 | 1,320 | 1,335 | 1,315 | 1,334 | 19,500 | 1,334 |
| 2024-04-25 | 1,333 | 1,334 | 1,325 | 1,325 | 9,900 | 1,325 |
| 2024-04-24 | 1,332 | 1,340 | 1,327 | 1,337 | 21,500 | 1,337 |
| 2024-04-23 | 1,320 | 1,331 | 1,320 | 1,327 | 12,300 | 1,327 |
| 2024-04-22 | 1,308 | 1,317 | 1,299 | 1,314 | 14,900 | 1,314 |
| 2024-04-19 | 1,311 | 1,314 | 1,282 | 1,296 | 51,900 | 1,296 |
| 2024-04-18 | 1,301 | 1,329 | 1,301 | 1,321 | 21,200 | 1,321 |
| 2024-04-17 | 1,313 | 1,317 | 1,306 | 1,306 | 41,800 | 1,306 |
| 2024-04-16 | 1,316 | 1,319 | 1,308 | 1,311 | 34,700 | 1,311 |
| 2024-04-15 | 1,312 | 1,323 | 1,308 | 1,320 | 17,200 | 1,320 |
| 2024-04-12 | 1,301 | 1,335 | 1,301 | 1,333 | 51,300 | 1,333 |
| 2024-04-11 | 1,292 | 1,305 | 1,292 | 1,301 | 14,100 | 1,301 |
| 2024-04-10 | 1,312 | 1,323 | 1,304 | 1,304 | 19,700 | 1,304 |
| 2024-04-09 | 1,304 | 1,314 | 1,298 | 1,314 | 26,300 | 1,314 |
| 2024-04-08 | 1,305 | 1,314 | 1,299 | 1,306 | 49,100 | 1,306 |
| 2024-04-05 | 1,291 | 1,308 | 1,290 | 1,305 | 21,900 | 1,305 |
| 2024-04-04 | 1,306 | 1,320 | 1,301 | 1,301 | 35,400 | 1,301 |
| 2024-04-03 | 1,300 | 1,327 | 1,293 | 1,306 | 51,400 | 1,306 |
| 2024-04-02 | 1,321 | 1,322 | 1,294 | 1,310 | 61,400 | 1,310 |
| 2024-04-01 | 1,345 | 1,354 | 1,322 | 1,322 | 57,200 | 1,322 |
| 2024-03-29 | 1,341 | 1,360 | 1,336 | 1,345 | 69,800 | 1,345 |
| 2024-03-28 | 1,374 | 1,377 | 1,344 | 1,345 | 235,700 | 1,345 |
| 2024-03-27 | 1,416 | 1,426 | 1,416 | 1,421 | 163,900 | 1,421 |
| 2024-03-26 | 1,404 | 1,416 | 1,399 | 1,412 | 56,300 | 1,412 |
| 2024-03-25 | 1,411 | 1,423 | 1,400 | 1,411 | 75,700 | 1,411 |
| 2024-03-22 | 1,431 | 1,431 | 1,418 | 1,422 | 31,900 | 1,422 |
| 2024-03-21 | 1,430 | 1,431 | 1,419 | 1,426 | 48,200 | 1,426 |
| 2024-03-19 | 1,408 | 1,416 | 1,403 | 1,411 | 28,500 | 1,411 |
| 2024-03-18 | 1,404 | 1,416 | 1,401 | 1,416 | 28,800 | 1,416 |
| 2024-03-15 | 1,370 | 1,404 | 1,366 | 1,397 | 39,200 | 1,397 |
| 2024-03-14 | 1,351 | 1,366 | 1,347 | 1,366 | 46,000 | 1,366 |
| 2024-03-13 | 1,360 | 1,372 | 1,343 | 1,351 | 45,600 | 1,351 |
| 2024-03-12 | 1,331 | 1,353 | 1,320 | 1,353 | 55,300 | 1,353 |
| 2024-03-11 | 1,339 | 1,350 | 1,332 | 1,346 | 56,300 | 1,346 |
| 2024-03-08 | 1,330 | 1,357 | 1,330 | 1,352 | 139,200 | 1,352 |
| 2024-03-07 | 1,352 | 1,355 | 1,325 | 1,333 | 144,300 | 1,333 |
| 2024-03-06 | 1,350 | 1,353 | 1,344 | 1,350 | 98,800 | 1,350 |
| 2024-03-05 | 1,332 | 1,353 | 1,332 | 1,353 | 92,700 | 1,353 |
| 2024-03-04 | 1,341 | 1,344 | 1,335 | 1,336 | 50,000 | 1,336 |
| 2024-03-01 | 1,336 | 1,341 | 1,328 | 1,340 | 51,600 | 1,340 |
| 2024-02-29 | 1,353 | 1,353 | 1,335 | 1,339 | 59,200 | 1,339 |
| 2024-02-28 | 1,337 | 1,359 | 1,337 | 1,348 | 63,700 | 1,348 |
| 2024-02-27 | 1,319 | 1,345 | 1,319 | 1,332 | 63,200 | 1,332 |
| 2024-02-26 | 1,320 | 1,320 | 1,307 | 1,311 | 37,900 | 1,311 |
| 2024-02-22 | 1,303 | 1,314 | 1,299 | 1,314 | 44,400 | 1,314 |
| 2024-02-21 | 1,311 | 1,318 | 1,289 | 1,305 | 76,200 | 1,305 |
| 2024-02-20 | 1,336 | 1,350 | 1,318 | 1,318 | 45,700 | 1,318 |
| 2024-02-19 | 1,341 | 1,358 | 1,330 | 1,358 | 66,000 | 1,358 |
| 2024-02-16 | 1,357 | 1,372 | 1,340 | 1,340 | 56,100 | 1,340 |
| 2024-02-15 | 1,383 | 1,387 | 1,350 | 1,353 | 54,400 | 1,353 |
| 2024-02-14 | 1,382 | 1,389 | 1,374 | 1,379 | 41,200 | 1,379 |
| 2024-02-13 | 1,377 | 1,395 | 1,364 | 1,394 | 91,600 | 1,394 |
| 2024-02-09 | 1,360 | 1,373 | 1,353 | 1,367 | 67,900 | 1,367 |
| 2024-02-08 | 1,363 | 1,372 | 1,352 | 1,366 | 74,600 | 1,366 |
| 2024-02-07 | 1,379 | 1,387 | 1,365 | 1,366 | 56,800 | 1,366 |
| 2024-02-06 | 1,355 | 1,381 | 1,355 | 1,372 | 54,800 | 1,372 |
| 2024-02-05 | 1,371 | 1,377 | 1,345 | 1,373 | 108,700 | 1,373 |
| 2024-02-02 | 1,398 | 1,400 | 1,371 | 1,392 | 69,800 | 1,392 |
| 2024-02-01 | 1,394 | 1,404 | 1,393 | 1,398 | 39,300 | 1,398 |
| 2024-01-31 | 1,390 | 1,409 | 1,386 | 1,409 | 32,600 | 1,409 |
| 2024-01-30 | 1,408 | 1,411 | 1,395 | 1,399 | 33,700 | 1,399 |
| 2024-01-29 | 1,395 | 1,405 | 1,395 | 1,401 | 37,900 | 1,401 |
| 2024-01-26 | 1,407 | 1,413 | 1,397 | 1,397 | 39,200 | 1,397 |
| 2024-01-25 | 1,392 | 1,414 | 1,392 | 1,414 | 38,900 | 1,414 |
| 2024-01-24 | 1,402 | 1,408 | 1,394 | 1,396 | 29,000 | 1,396 |
| 2024-01-23 | 1,406 | 1,410 | 1,400 | 1,400 | 24,700 | 1,400 |
| 2024-01-22 | 1,389 | 1,405 | 1,389 | 1,400 | 39,900 | 1,400 |
| 2024-01-19 | 1,403 | 1,403 | 1,379 | 1,383 | 58,600 | 1,383 |
| 2024-01-18 | 1,376 | 1,395 | 1,376 | 1,386 | 26,300 | 1,386 |
| 2024-01-17 | 1,392 | 1,400 | 1,381 | 1,381 | 33,000 | 1,381 |
| 2024-01-16 | 1,390 | 1,393 | 1,374 | 1,381 | 34,100 | 1,381 |
| 2024-01-15 | 1,373 | 1,395 | 1,373 | 1,386 | 47,700 | 1,386 |
| 2024-01-12 | 1,380 | 1,389 | 1,370 | 1,373 | 31,300 | 1,373 |
| 2024-01-11 | 1,392 | 1,392 | 1,377 | 1,385 | 43,400 | 1,385 |
| 2024-01-10 | 1,361 | 1,375 | 1,351 | 1,365 | 44,300 | 1,365 |
| 2024-01-09 | 1,374 | 1,374 | 1,357 | 1,364 | 52,000 | 1,364 |
| 2024-01-05 | 1,349 | 1,359 | 1,344 | 1,351 | 47,200 | 1,351 |
| 2024-01-04 | 1,332 | 1,344 | 1,310 | 1,344 | 52,200 | 1,344 |
分割・併合履歴 ： [2016-02-01]1株→2株
