1. HOME >
  2. 株価時系列 >
  3. 5821 >
  4. 2021年

5821 平河ヒューテック(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2251,2631,2231,25132,8001,251
2021-12-291,1921,2261,1921,22617,1001,226
2021-12-281,2061,2241,1881,19214,5001,192
2021-12-271,1881,2111,1881,21115,7001,211
2021-12-241,1881,1881,1761,1808,0001,180
2021-12-231,2011,2011,1711,1754,2001,175
2021-12-221,1721,1841,1701,1787,4001,178
2021-12-211,1831,1881,1661,17210,3001,172
2021-12-201,2391,2391,1821,18210,4001,182
2021-12-171,2561,2561,2351,24114,1001,241
2021-12-161,2541,2541,2431,25213,1001,252
2021-12-151,2111,2411,2111,2368,1001,236
2021-12-141,2031,2161,1941,2118,9001,211
2021-12-131,2151,2151,1811,19710,4001,197
2021-12-101,2291,2291,2011,20212,4001,202
2021-12-091,2431,2451,2121,22911,3001,229
2021-12-081,2641,2641,2311,24319,5001,243
2021-12-071,2551,2551,2021,23422,3001,234
2021-12-061,2151,2601,2151,24755,8001,247
2021-12-031,1641,2181,1641,21326,2001,213
2021-12-021,1311,1991,1311,15151,5001,151
2021-12-011,1011,1191,0951,10121,0001,101
2021-11-301,1431,1901,1021,10225,6001,102
2021-11-291,1511,1701,1411,14111,1001,141
2021-11-261,1911,1911,1621,16210,5001,162
2021-11-251,1751,1961,1751,1964,6001,196
2021-11-241,1881,1881,1651,1786,7001,178
2021-11-221,1941,1941,1811,1882,5001,188
2021-11-191,1951,1961,1821,1945,5001,194
2021-11-181,2001,2001,1771,1865,6001,186
2021-11-171,2341,2341,2001,2008,6001,200
2021-11-161,2211,2371,2151,23012,0001,230
2021-11-151,2101,2291,2101,21410,2001,214
2021-11-121,2291,2291,1871,19713,4001,197
2021-11-111,1891,1921,1861,1862,2001,186
2021-11-101,1951,2031,1871,1924,4001,192
2021-11-091,2171,2171,1851,1859,4001,185
2021-11-081,2111,2291,1941,21514,4001,215
2021-11-051,2381,2381,2131,2205,6001,220
2021-11-041,2301,2501,2271,24512,8001,245
2021-11-021,1921,2381,1911,21026,1001,210
2021-11-011,2601,2671,2451,2678,7001,267
2021-10-291,2351,2591,2191,23824,2001,238
2021-10-281,1851,2571,1811,25725,9001,257
2021-10-271,1951,1951,1751,1797,7001,179
2021-10-261,1601,1781,1601,1785,2001,178
2021-10-251,1611,1611,1451,1526,8001,152
2021-10-221,1551,1661,1551,1555,8001,155
2021-10-211,1871,1871,1591,1595,8001,159
2021-10-201,1831,1941,1771,1809,3001,180
2021-10-191,1761,1911,1761,1833,6001,183
2021-10-181,1761,1881,1681,1889,9001,188
2021-10-151,1471,1681,1461,16113,8001,161
2021-10-141,1481,1481,1401,1474,6001,147
2021-10-131,1601,1611,1491,1518,7001,151
2021-10-121,2061,2061,1711,1716,1001,171
2021-10-111,1541,1951,1541,1957,9001,195
2021-10-081,1751,1781,1481,15315,7001,153
2021-10-071,1281,1621,1281,16211,6001,162
2021-10-061,1481,1661,1211,12318,6001,123
2021-10-051,1541,1711,1441,14613,9001,146
2021-10-041,1891,1921,1701,17516,6001,175
2021-10-011,2001,2001,1701,17015,3001,170
2021-09-301,2281,2371,2001,20012,8001,200
2021-09-291,2701,2701,2201,23222,7001,232
2021-09-281,2691,2921,2431,29223,2001,292
2021-09-271,2391,2541,2391,2527,6001,252
2021-09-241,2281,2391,2241,23716,0001,237
2021-09-221,2601,2601,2151,21519,2001,215
2021-09-211,2211,2551,2211,24918,6001,249
2021-09-171,2531,2601,2431,26015,8001,260
2021-09-161,2721,2731,2381,25320,1001,253
2021-09-151,2831,2841,2661,28411,5001,284
2021-09-141,2791,3001,2681,30018,4001,300
2021-09-131,2571,2771,2521,27716,6001,277
2021-09-101,2441,2561,2331,25622,0001,256
2021-09-091,2401,2481,2371,24414,5001,244
2021-09-081,2191,2461,2151,24620,6001,246
2021-09-071,2101,2131,2021,21314,6001,213
2021-09-061,1921,2051,1811,19915,9001,199
2021-09-031,1691,1921,1691,19214,7001,192
2021-09-021,1771,1801,1751,1754,3001,175
2021-09-011,1721,1801,1701,1804,7001,180
2021-08-311,1821,1861,1731,1738,9001,173
2021-08-301,1721,1821,1701,1827,8001,182
2021-08-271,1501,1691,1501,1699,3001,169
2021-08-261,1451,1501,1401,1495,2001,149
2021-08-251,1621,1651,1431,1447,6001,144
2021-08-241,1381,1561,1371,15412,5001,154
2021-08-231,1261,1401,1161,13322,5001,133
2021-08-201,1341,1371,1171,11712,7001,117
2021-08-191,1331,1441,1331,13414,7001,134
2021-08-181,1351,1471,1291,13313,1001,133
2021-08-171,1681,1701,1351,13517,3001,135
2021-08-161,1951,1951,1651,16812,7001,168
2021-08-131,2061,2061,1821,1954,5001,195
2021-08-121,1811,2061,1731,20416,1001,204
2021-08-111,1751,1811,1671,18111,9001,181
2021-08-101,1651,1871,1651,17311,7001,173
2021-08-061,1781,1781,1651,1657,1001,165
2021-08-051,1811,1861,1791,1792,2001,179
2021-08-041,1881,1941,1801,1803,5001,180
2021-08-031,2121,2131,1881,1887,1001,188
2021-08-021,1821,2171,1821,21210,7001,212
2021-07-301,2121,2121,1861,18610,4001,186
2021-07-291,1951,2151,1931,2157,7001,215
2021-07-281,2001,2011,1811,19316,1001,193
2021-07-271,2111,2211,2041,22117,6001,221
2021-07-261,1911,2051,1841,20230,1001,202
2021-07-211,1521,1681,1521,16812,7001,168
2021-07-201,1531,1611,1471,15217,0001,152
2021-07-191,1771,1801,1581,15818,6001,158
2021-07-161,1831,1911,1801,18015,4001,180
2021-07-151,1961,2001,1901,19012,0001,190
2021-07-141,1971,2041,1871,19521,3001,195
2021-07-131,2051,2251,2011,21216,0001,212
2021-07-121,1981,2131,1981,20512,3001,205
2021-07-091,1801,1971,1691,18830,9001,188
2021-07-081,2071,2131,1861,18621,6001,186
2021-07-071,2171,2281,2121,22012,2001,220
2021-07-061,2171,2351,2071,23222,0001,232
2021-07-051,2111,2231,2111,2179,7001,217
2021-07-021,2191,2351,2181,21923,0001,219
2021-07-011,2111,2211,2021,20218,3001,202
2021-06-301,2211,2311,2101,21116,3001,211
2021-06-291,2701,2701,2141,21419,0001,214
2021-06-281,2301,2731,2301,27025,7001,270
2021-06-251,2141,2231,2141,2238,7001,223
2021-06-241,2041,2181,1981,21510,8001,215
2021-06-231,2221,2221,1941,20818,1001,208
2021-06-221,2101,2161,1981,20522,0001,205
2021-06-211,1901,1941,1781,18430,1001,184
2021-06-181,2101,2241,1941,19528,4001,195
2021-06-171,2081,2111,1981,20713,5001,207
2021-06-161,1901,2131,1861,21325,1001,213
2021-06-151,1931,1941,1841,18923,3001,189
2021-06-141,1841,1881,1731,18833,2001,188
2021-06-111,1931,1961,1741,17556,4001,175
2021-06-101,2051,2231,1941,20995,1001,209
2021-06-091,2271,2271,2131,21838,7001,218
2021-06-081,2531,2531,2281,24041,4001,240
2021-06-071,2301,2491,2261,23749,8001,237
2021-06-041,2421,2421,2221,23217,6001,232
2021-06-031,2321,2361,2101,21722,2001,217
2021-06-021,2091,2471,2011,24023,8001,240
2021-06-011,2181,2211,1921,21347,5001,213
2021-05-311,2311,2391,2151,21831,9001,218
2021-05-281,2571,2601,2381,25428,2001,254
2021-05-271,2601,2621,2311,23129,9001,231
2021-05-261,2791,2791,2631,26415,7001,264
2021-05-251,2991,2991,2681,27123,7001,271
2021-05-241,2901,3011,2901,29910,8001,299
2021-05-211,3191,3191,2901,29016,7001,290
2021-05-201,2811,3261,2811,31125,2001,311
2021-05-191,3171,3281,2601,27642,4001,276
2021-05-181,3011,3471,2881,34222,3001,342
2021-05-171,3201,3221,2951,30114,1001,301
2021-05-141,3101,3291,3001,31520,3001,315
2021-05-131,3101,3101,2811,28216,0001,282
2021-05-121,3341,3341,2961,30619,4001,306
2021-05-111,3411,3411,3111,31122,2001,311
2021-05-101,3331,3451,3331,3419,0001,341
2021-05-071,3211,3351,3141,3208,2001,320
2021-05-061,3191,3301,3071,31411,8001,314
2021-04-301,3041,3291,3041,31918,1001,319
2021-04-281,3491,3491,3101,31825,3001,318
2021-04-271,3101,3551,2961,34755,2001,347
2021-04-261,3351,3381,3041,30417,2001,304
2021-04-231,3311,3621,3181,33534,7001,335
2021-04-221,2951,3241,2941,32420,8001,324
2021-04-211,3071,3151,2801,29328,1001,293
2021-04-201,3221,3301,3051,31112,7001,311
2021-04-191,3601,3601,3251,32513,0001,325
2021-04-161,3371,3551,3211,35020,1001,350
2021-04-151,3001,3201,2991,3197,7001,319
2021-04-141,3231,3271,3001,30413,0001,304
2021-04-131,3131,3201,3051,3068,4001,306
2021-04-121,3221,3221,2931,30910,9001,309
2021-04-091,3081,3291,3001,31115,1001,311
2021-04-081,3361,3361,3051,31830,7001,318
2021-04-071,3351,3461,3141,34526,3001,345
2021-04-061,3911,3911,3311,33447,4001,334
2021-04-051,3601,4121,3601,40169,1001,401
2021-04-021,3501,3551,3301,35230,4001,352
2021-04-011,3651,3711,3301,34676,1001,346
2021-03-311,2871,3761,2801,365184,7001,365
2021-03-301,3071,3081,2401,261251,1001,261
2021-03-291,3111,3361,2991,307129,3001,307
2021-03-261,3101,3101,2851,28955,1001,289
2021-03-251,2831,3021,2771,29760,6001,297
2021-03-241,2911,2951,2551,26651,0001,266
2021-03-231,3351,3351,3001,30052,9001,300
2021-03-221,3361,3471,3261,33456,7001,334
2021-03-191,3261,3411,3001,34164,0001,341
2021-03-181,3631,3631,3061,32385,9001,323
2021-03-171,3551,3821,3321,35788,4001,357
2021-03-161,2801,3531,2801,350110,4001,350
2021-03-151,2601,2801,2541,27071,8001,270
2021-03-121,2401,2511,2301,247112,2001,247
2021-03-111,2511,2851,2321,24087,1001,240
2021-03-101,2091,2741,2041,248177,5001,248
2021-03-091,1801,2111,1671,20465,8001,204
2021-03-081,1801,1951,1661,170117,8001,170
2021-03-051,1631,1791,1421,17477,5001,174
2021-03-041,1651,1791,1621,17249,9001,172
2021-03-031,1741,1801,1651,17563,6001,175
2021-03-021,1721,1821,1601,17157,6001,171
2021-03-011,1601,1771,1431,160130,0001,160
2021-02-261,1671,1751,1491,15258,5001,152
2021-02-251,1751,1841,1691,17449,9001,174
2021-02-241,1881,1921,1581,16942,8001,169
2021-02-221,1791,1891,1761,18935,0001,189
2021-02-191,1851,1861,1721,18136,0001,181
2021-02-181,2101,2101,1811,19033,0001,190
2021-02-171,2301,2321,2061,20633,2001,206
2021-02-161,2241,2261,2091,22341,1001,223
2021-02-151,2101,2311,2091,22055,2001,220
2021-02-121,2181,2241,2111,21324,7001,213
2021-02-101,2301,2301,2101,21230,5001,212
2021-02-091,2251,2341,2201,23025,9001,230
2021-02-081,2051,2411,2051,22473,0001,224
2021-02-051,2761,2881,2611,26422,9001,264
2021-02-041,2891,2891,2581,26520,2001,265
2021-02-031,2921,2931,2741,28433,6001,284
2021-02-021,2251,2951,2121,28672,3001,286
2021-02-011,2411,2431,2151,21548,3001,215
2021-01-291,2931,3001,2421,24747,5001,247
2021-01-281,3151,3201,2871,300133,5001,300
2021-01-271,3351,3451,3211,33127,2001,331
2021-01-261,3241,3491,3081,32432,7001,324
2021-01-251,3121,3471,3041,33845,1001,338
2021-01-221,3201,3201,2821,30459,7001,304
2021-01-211,3391,3421,3151,31919,4001,319
2021-01-201,3301,3451,3081,33934,4001,339
2021-01-191,3071,3211,2821,30061,0001,300
2021-01-181,3861,3861,3131,31962,8001,319
2021-01-151,4151,4331,3971,40430,4001,404
2021-01-141,4181,4701,4001,427102,5001,427
2021-01-131,4521,4531,4041,42351,2001,423
2021-01-121,4601,4891,4411,459112,8001,459
2021-01-081,3751,4371,3231,43793,9001,437
2021-01-071,2591,3771,2561,37787,1001,377
2021-01-061,2421,2581,2251,24616,9001,246
2021-01-051,2241,2301,1951,21233,7001,212
2021-01-041,2371,2371,1941,22438,5001,224

分割・併合履歴 ： [2016-02-01]1株→2株