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
2025-02-121,4821,4821,4591,46234,1001,462
2025-02-101,4821,4921,4671,46758,9001,467
2025-02-071,4691,4871,4551,47576,8001,475
2025-02-061,4691,4761,4421,461102,6001,461
2025-02-051,4501,4871,4281,476190,3001,476
2025-02-041,5711,5891,5431,57583,9001,575
2025-02-031,5471,5591,5311,53956,8001,539
2025-01-311,5341,5501,5291,54034,6001,540
2025-01-301,5101,5251,5051,52541,7001,525
2025-01-291,5201,5221,5101,51621,8001,516
2025-01-281,5201,5241,5071,51518,3001,515
2025-01-271,5221,5251,5041,52535,0001,525
2025-01-241,5201,5241,4981,49927,1001,499
2025-01-231,5561,5751,5151,51775,9001,517
2025-01-221,4881,5751,4861,55640,0001,556
2025-01-211,4981,4991,4801,48317,1001,483
2025-01-201,4821,4981,4821,48516,8001,485
2025-01-171,4751,4811,4631,47213,4001,472
2025-01-161,4811,5101,4811,48224,8001,482
2025-01-151,4601,4901,4601,48120,0001,481
2025-01-141,4631,4711,4591,45925,6001,459
2025-01-101,4711,4781,4551,46324,0001,463
2025-01-091,5001,5001,4751,47625,6001,476
2025-01-081,5191,5191,5021,50211,5001,502
2025-01-071,5281,5281,5101,51920,5001,519
2025-01-061,5401,5491,5161,51628,6001,516

分割・併合履歴 : [2016-02-01]1株→2株