5821 平河ヒューテック(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,1301,1301,1141,12615,0001,126
2022-11-241,1181,1281,1121,12816,2001,128
2022-11-221,1151,1201,1101,11819,7001,118
2022-11-211,1251,1251,1081,1136,4001,113
2022-11-181,1141,1161,1071,1078,7001,107
2022-11-171,1151,1191,1041,1069,6001,106
2022-11-161,1141,1181,1111,1116,0001,111
2022-11-151,1051,1171,1051,1128,3001,112
2022-11-141,1171,1201,1051,10513,4001,105
2022-11-111,1591,1591,1151,12819,0001,128
2022-11-101,1301,1301,1091,11513,9001,115
2022-11-091,1301,1421,1241,12618,4001,126
2022-11-081,1021,1441,1021,12620,7001,126
2022-11-071,1201,1241,1011,10516,6001,105
2022-11-041,1491,1551,1101,11569,3001,115
2022-11-021,1181,1451,1181,14246,3001,142
2022-11-011,0901,1121,0841,11219,0001,112
2022-10-311,0681,0891,0681,08513,9001,085
2022-10-281,0731,0881,0521,05255,3001,052
2022-10-271,0891,0901,0811,0829,9001,082
2022-10-261,0851,0881,0781,08210,9001,082
2022-10-251,0761,0791,0681,07616,6001,076
2022-10-241,0661,0661,0561,0563,3001,056
2022-10-211,0541,0601,0521,0533,5001,053
2022-10-201,0531,0711,0531,05910,8001,059
2022-10-191,0591,0711,0561,0716,2001,071
2022-10-181,0571,0591,0461,05910,0001,059
2022-10-171,0331,0501,0331,0427,4001,042
2022-10-141,0301,0511,0301,04814,6001,048
2022-10-131,0311,0341,0211,02314,6001,023
2022-10-121,0381,0411,0301,04114,6001,041
2022-10-111,0831,0831,0461,04814,2001,048
2022-10-071,0831,0861,0671,08512,6001,085
2022-10-061,0701,0871,0701,08518,0001,085
2022-10-051,0701,0801,0631,06514,6001,065
2022-10-041,0451,0651,0451,06417,1001,064
2022-10-031,0281,0301,0111,03022,0001,030
2022-09-301,0391,0471,0331,03315,0001,033
2022-09-291,0371,0571,0351,05716,9001,057
2022-09-281,0411,0501,0231,05030,0001,050
2022-09-271,0681,0811,0441,04435,0001,044
2022-09-261,0701,0721,0451,04929,5001,049
2022-09-221,0831,0831,0751,07512,0001,075
2022-09-211,0901,0921,0791,08212,0001,082
2022-09-201,0911,1041,0901,0929,7001,092
2022-09-161,1021,1021,0881,08810,4001,088
2022-09-151,0971,1041,0941,0957,7001,095
2022-09-141,1011,1081,0941,09417,8001,094
2022-09-131,1211,1311,1201,1204,9001,120
2022-09-121,1331,1361,1241,1316,6001,131
2022-09-091,1151,1241,1131,11715,9001,117
2022-09-081,0951,1251,0951,12513,5001,125
2022-09-071,1031,1051,0921,09516,3001,095
2022-09-061,1021,1231,1021,10515,1001,105
2022-09-051,1111,1181,1101,11012,0001,110
2022-09-021,1211,1321,1121,12312,1001,123
2022-09-011,1511,1511,1191,11922,4001,119
2022-08-311,1511,1651,1471,1558,6001,155
2022-08-301,1471,1641,1411,1649,7001,164
2022-08-291,1351,1471,1351,13915,3001,139
2022-08-261,1471,1621,1471,1588,1001,158
2022-08-251,1551,1641,1551,1603,2001,160
2022-08-241,1501,1621,1481,1558,1001,155
2022-08-231,1661,1671,1481,1516,7001,151
2022-08-221,1441,1701,1391,17012,0001,170
2022-08-191,1561,1601,1491,1497,1001,149
2022-08-181,1621,1621,1491,14914,1001,149
2022-08-171,1691,1811,1561,17719,9001,177
2022-08-161,1581,1591,1431,15511,6001,155
2022-08-151,1671,1671,1501,15810,7001,158
2022-08-121,1321,1721,1321,16917,7001,169
2022-08-101,1421,1421,1171,12822,0001,128
2022-08-091,1651,1651,1451,14812,4001,148
2022-08-081,1591,1691,1571,16512,3001,165
2022-08-051,1551,1721,1491,16420,0001,164
2022-08-041,1441,1671,1401,15624,6001,156
2022-08-031,1801,1801,1431,14354,0001,143
2022-08-021,2351,2451,1601,185231,1001,185
2022-08-011,1031,1261,0971,12622,7001,126
2022-07-291,1191,1221,0961,1038,7001,103
2022-07-281,1011,1261,0861,12621,2001,126
2022-07-271,0851,0961,0791,0889,2001,088
2022-07-261,0961,0961,0791,07914,0001,079
2022-07-251,0951,0961,0851,0937,5001,093
2022-07-221,0931,0991,0891,0957,9001,095
2022-07-211,0951,0951,0851,0926,7001,092
2022-07-201,0801,0961,0791,09611,3001,096
2022-07-191,0771,0801,0701,0714,3001,071
2022-07-151,0761,0831,0711,0736,9001,073
2022-07-141,0771,0781,0631,06510,9001,065
2022-07-131,0731,0771,0671,0778,4001,077
2022-07-121,0771,0771,0621,06211,7001,062
2022-07-111,0611,0881,0611,08821,1001,088
2022-07-081,0691,0871,0581,05833,0001,058
2022-07-071,0641,0721,0551,06911,7001,069
2022-07-061,0631,0641,0561,05911,6001,059
2022-07-051,0711,0771,0631,06315,7001,063
2022-07-041,0701,0761,0641,07521,1001,075
2022-07-011,0781,0801,0611,06215,7001,062
2022-06-301,1241,1301,0741,07718,4001,077
2022-06-291,0881,1251,0841,12536,4001,125
2022-06-281,0811,0941,0801,09414,4001,094
2022-06-271,0951,0981,0811,0918,3001,091
2022-06-241,0851,0871,0771,0878,7001,087
2022-06-231,0661,0821,0651,0729,5001,072
2022-06-221,0881,0881,0661,0698,3001,069
2022-06-211,0741,0851,0681,07313,0001,073
2022-06-201,0791,0871,0541,05416,7001,054
2022-06-171,0701,1021,0661,08019,9001,080
2022-06-161,0941,1081,0881,09316,0001,093
2022-06-151,0901,1141,0811,08122,6001,081
2022-06-141,1041,1071,0821,09429,9001,094
2022-06-131,1141,1321,1121,12313,7001,123
2022-06-101,1891,1891,1301,13229,6001,132
2022-06-091,1481,1721,1461,17222,5001,172
2022-06-081,1371,1501,1351,15017,7001,150
2022-06-071,1371,1411,1301,13712,4001,137
2022-06-061,1261,1391,1161,13311,4001,133
2022-06-031,1231,1301,1151,1288,3001,128
2022-06-021,1291,1291,1121,12312,3001,123
2022-06-011,1001,1311,1001,13113,0001,131
2022-05-311,1011,1091,0991,10715,2001,107
2022-05-301,0901,1061,0741,10647,5001,106
2022-05-271,0781,0861,0681,08325,3001,083
2022-05-261,0591,0691,0541,06416,7001,064
2022-05-251,0591,0681,0501,05019,1001,050
2022-05-241,0941,0941,0591,05917,9001,059
2022-05-231,0851,0941,0801,09411,1001,094
2022-05-201,0721,0791,0581,07622,5001,076
2022-05-191,0721,0791,0631,07124,8001,071
2022-05-181,0921,0991,0851,09612,2001,096
2022-05-171,0631,0921,0551,09221,7001,092
2022-05-161,0781,0781,0531,06314,8001,063
2022-05-131,0571,0721,0571,06819,3001,068
2022-05-121,0511,0711,0431,05269,6001,052
2022-05-111,1021,1031,0511,05290,4001,052
2022-05-101,0941,1411,0841,14029,2001,140
2022-05-091,1341,1371,1021,1029,7001,102
2022-05-061,1271,1411,1171,13813,3001,138
2022-05-021,1051,1251,1011,11710,2001,117
2022-04-281,0951,1091,0861,10916,5001,109
2022-04-271,0671,0971,0511,09749,4001,097
2022-04-261,0791,0801,0721,07410,7001,074
2022-04-251,0851,0861,0731,07311,7001,073
2022-04-221,0981,1011,0871,08711,5001,087
2022-04-211,1031,1161,1031,10810,3001,108
2022-04-201,1021,1061,0931,10612,0001,106
2022-04-191,0911,1011,0851,09310,7001,093
2022-04-181,0891,0911,0711,08316,1001,083
2022-04-151,1051,1051,0841,0896,7001,089
2022-04-141,0851,1051,0851,1049,2001,104
2022-04-131,0881,0931,0761,08416,4001,084
2022-04-121,0851,0981,0811,08915,6001,089
2022-04-111,1081,1101,0851,10319,9001,103
2022-04-081,1091,1141,0901,11122,4001,111
2022-04-071,1091,1091,0901,10123,9001,101
2022-04-061,1491,1491,1191,12513,3001,125
2022-04-051,1551,1581,1371,13715,8001,137
2022-04-041,1321,1431,1231,14112,1001,141
2022-04-011,1431,1431,1231,13221,8001,132
2022-03-311,1711,1771,1601,16032,4001,160
2022-03-301,1691,1851,1301,185184,2001,185
2022-03-291,1871,1991,1711,19784,7001,197
2022-03-281,1981,2071,1801,18742,7001,187
2022-03-251,2101,2111,1941,19825,8001,198
2022-03-241,2031,2031,1921,20325,0001,203
2022-03-231,1501,2241,1501,20771,6001,207
2022-03-221,1471,1481,1381,14524,5001,145
2022-03-181,1381,1471,1201,14723,1001,147
2022-03-171,1401,1401,1181,13725,6001,137
2022-03-161,1221,1261,1091,11631,8001,116
2022-03-151,0971,1131,0941,10730,8001,107
2022-03-141,1071,1081,0891,09343,8001,093
2022-03-111,1311,1311,0881,09653,1001,096
2022-03-101,1131,1391,1001,13975,5001,139
2022-03-091,0991,0991,0751,07994,5001,079
2022-03-081,0971,1131,0681,08297,0001,082
2022-03-071,1401,1401,0851,08658,9001,086
2022-03-041,1511,1601,1391,14314,8001,143
2022-03-031,1741,1741,1571,15746,6001,157
2022-03-021,1721,1841,1541,15457,9001,154
2022-03-011,2131,2131,1691,17261,6001,172
2022-02-281,1851,1981,1801,19745,3001,197
2022-02-251,1901,1901,1721,17835,6001,178
2022-02-241,1841,1841,1621,18126,4001,181
2022-02-221,1891,1891,1731,17826,2001,178
2022-02-211,1711,1831,1651,17211,2001,172
2022-02-181,1591,1881,1571,16511,3001,165
2022-02-171,1811,1831,1681,17011,6001,170
2022-02-161,1971,2001,1771,18112,8001,181
2022-02-151,1821,1971,1701,18354,5001,183
2022-02-141,1941,1941,1661,16915,3001,169
2022-02-101,1881,1991,1761,19920,6001,199
2022-02-091,1791,1791,1561,17215,0001,172
2022-02-081,1861,1901,1561,16315,8001,163
2022-02-071,1501,1881,1411,16932,6001,169
2022-02-041,1151,1361,1061,12724,0001,127
2022-02-031,1051,1101,0961,10210,7001,102
2022-02-021,1061,1161,0961,11325,1001,113
2022-02-011,1251,1321,0991,10513,2001,105
2022-01-311,1111,1301,1111,12911,7001,129
2022-01-281,0921,1171,0831,11024,5001,110
2022-01-271,1211,1211,0671,06835,2001,068
2022-01-261,1251,1331,1111,11715,2001,117
2022-01-251,1501,1501,1071,12114,1001,121
2022-01-241,1201,1571,1151,1528,8001,152
2022-01-211,1141,1381,1081,13029,2001,130
2022-01-201,1121,1431,1121,11436,8001,114
2022-01-191,1511,1631,1261,12626,1001,126
2022-01-181,1861,1861,1531,15313,0001,153
2022-01-171,1911,1931,1721,17511,9001,175
2022-01-141,2061,2131,1741,19662,2001,196
2022-01-131,1861,1971,1771,1948,9001,194
2022-01-121,1911,1911,1711,19017,3001,190
2022-01-111,1711,1711,1621,16713,2001,167
2022-01-071,2011,2041,1581,17099,2001,170
2022-01-061,2471,2471,2071,20720,1001,207
2022-01-051,2481,2481,2111,22422,7001,224
2022-01-041,2441,2441,2261,24321,8001,243

分割・併合履歴 : [2016-02-01]1株→2株