6245 (株)ヒラノテクシード 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 | 1,807 | 1,815 | 1,797 | 1,801 | 31,700 | 1,801 |
| 2024-07-25 | 1,820 | 1,821 | 1,795 | 1,803 | 70,200 | 1,803 |
| 2024-07-24 | 1,874 | 1,887 | 1,830 | 1,839 | 50,100 | 1,839 |
| 2024-07-23 | 1,899 | 1,899 | 1,877 | 1,887 | 18,800 | 1,887 |
| 2024-07-22 | 1,906 | 1,906 | 1,866 | 1,866 | 56,100 | 1,866 |
| 2024-07-19 | 1,918 | 1,929 | 1,902 | 1,911 | 21,500 | 1,911 |
| 2024-07-18 | 1,907 | 1,926 | 1,907 | 1,916 | 24,900 | 1,916 |
| 2024-07-17 | 1,942 | 1,950 | 1,920 | 1,937 | 32,600 | 1,937 |
| 2024-07-16 | 1,951 | 1,951 | 1,903 | 1,942 | 77,900 | 1,942 |
| 2024-07-12 | 1,877 | 1,905 | 1,877 | 1,900 | 27,200 | 1,900 |
| 2024-07-11 | 1,881 | 1,888 | 1,869 | 1,869 | 37,000 | 1,869 |
| 2024-07-10 | 1,880 | 1,880 | 1,852 | 1,872 | 23,800 | 1,872 |
| 2024-07-09 | 1,862 | 1,881 | 1,852 | 1,867 | 49,100 | 1,867 |
| 2024-07-08 | 1,891 | 1,899 | 1,869 | 1,870 | 40,800 | 1,870 |
| 2024-07-05 | 1,906 | 1,912 | 1,875 | 1,875 | 27,200 | 1,875 |
| 2024-07-04 | 1,911 | 1,918 | 1,898 | 1,900 | 25,600 | 1,900 |
| 2024-07-03 | 1,893 | 1,915 | 1,889 | 1,904 | 38,100 | 1,904 |
| 2024-07-02 | 1,873 | 1,888 | 1,869 | 1,884 | 22,600 | 1,884 |
| 2024-07-01 | 1,865 | 1,872 | 1,860 | 1,864 | 19,700 | 1,864 |
| 2024-06-28 | 1,873 | 1,873 | 1,846 | 1,858 | 34,500 | 1,858 |
| 2024-06-27 | 1,843 | 1,881 | 1,842 | 1,862 | 39,700 | 1,862 |
| 2024-06-26 | 1,850 | 1,856 | 1,838 | 1,840 | 25,600 | 1,840 |
| 2024-06-25 | 1,834 | 1,847 | 1,827 | 1,843 | 43,900 | 1,843 |
| 2024-06-24 | 1,846 | 1,850 | 1,826 | 1,826 | 51,000 | 1,826 |
| 2024-06-21 | 1,845 | 1,854 | 1,845 | 1,852 | 18,000 | 1,852 |
| 2024-06-20 | 1,838 | 1,854 | 1,827 | 1,849 | 24,700 | 1,849 |
| 2024-06-19 | 1,832 | 1,854 | 1,829 | 1,841 | 37,100 | 1,841 |
| 2024-06-18 | 1,821 | 1,836 | 1,821 | 1,827 | 16,600 | 1,827 |
| 2024-06-17 | 1,829 | 1,836 | 1,813 | 1,821 | 27,500 | 1,821 |
| 2024-06-14 | 1,821 | 1,837 | 1,815 | 1,830 | 13,200 | 1,830 |
| 2024-06-13 | 1,833 | 1,837 | 1,815 | 1,822 | 22,000 | 1,822 |
| 2024-06-12 | 1,848 | 1,856 | 1,830 | 1,833 | 43,300 | 1,833 |
| 2024-06-11 | 1,863 | 1,863 | 1,842 | 1,842 | 31,400 | 1,842 |
| 2024-06-10 | 1,855 | 1,863 | 1,847 | 1,863 | 24,600 | 1,863 |
| 2024-06-07 | 1,850 | 1,859 | 1,835 | 1,844 | 12,600 | 1,844 |
| 2024-06-06 | 1,853 | 1,867 | 1,824 | 1,838 | 22,600 | 1,838 |
| 2024-06-05 | 1,877 | 1,877 | 1,836 | 1,839 | 23,900 | 1,839 |
| 2024-06-04 | 1,882 | 1,888 | 1,857 | 1,877 | 13,800 | 1,877 |
| 2024-06-03 | 1,871 | 1,895 | 1,870 | 1,885 | 25,400 | 1,885 |
| 2024-05-31 | 1,821 | 1,850 | 1,821 | 1,850 | 19,100 | 1,850 |
| 2024-05-30 | 1,830 | 1,830 | 1,812 | 1,821 | 24,700 | 1,821 |
| 2024-05-29 | 1,863 | 1,866 | 1,835 | 1,841 | 19,500 | 1,841 |
| 2024-05-28 | 1,841 | 1,863 | 1,841 | 1,863 | 29,800 | 1,863 |
| 2024-05-27 | 1,840 | 1,840 | 1,826 | 1,836 | 28,100 | 1,836 |
| 2024-05-24 | 1,850 | 1,861 | 1,837 | 1,852 | 23,900 | 1,852 |
| 2024-05-23 | 1,883 | 1,884 | 1,857 | 1,869 | 24,200 | 1,869 |
| 2024-05-22 | 1,907 | 1,907 | 1,878 | 1,883 | 24,000 | 1,883 |
| 2024-05-21 | 1,889 | 1,902 | 1,886 | 1,895 | 15,400 | 1,895 |
| 2024-05-20 | 1,884 | 1,898 | 1,879 | 1,889 | 19,100 | 1,889 |
| 2024-05-17 | 1,895 | 1,895 | 1,869 | 1,879 | 20,000 | 1,879 |
| 2024-05-16 | 1,896 | 1,896 | 1,875 | 1,883 | 24,900 | 1,883 |
| 2024-05-15 | 1,919 | 1,926 | 1,874 | 1,878 | 35,500 | 1,878 |
| 2024-05-14 | 1,892 | 1,918 | 1,885 | 1,889 | 60,900 | 1,889 |
| 2024-05-13 | 1,907 | 1,949 | 1,878 | 1,891 | 200,300 | 1,891 |
| 2024-05-10 | 2,008 | 2,019 | 1,992 | 2,005 | 94,300 | 2,005 |
| 2024-05-09 | 1,991 | 2,035 | 1,969 | 2,008 | 118,200 | 2,008 |
| 2024-05-08 | 1,972 | 1,972 | 1,958 | 1,958 | 30,400 | 1,958 |
| 2024-05-07 | 1,980 | 1,982 | 1,966 | 1,982 | 30,600 | 1,982 |
| 2024-05-02 | 1,980 | 1,992 | 1,952 | 1,954 | 34,100 | 1,954 |
| 2024-05-01 | 1,989 | 1,991 | 1,965 | 1,980 | 31,600 | 1,980 |
| 2024-04-30 | 1,978 | 2,033 | 1,977 | 1,988 | 136,300 | 1,988 |
| 2024-04-26 | 2,004 | 2,004 | 1,971 | 1,976 | 74,200 | 1,976 |
| 2024-04-25 | 1,979 | 2,026 | 1,979 | 1,988 | 65,300 | 1,988 |
| 2024-04-24 | 1,948 | 1,954 | 1,940 | 1,946 | 19,500 | 1,946 |
| 2024-04-23 | 1,959 | 1,963 | 1,945 | 1,946 | 23,100 | 1,946 |
| 2024-04-22 | 1,976 | 1,983 | 1,949 | 1,959 | 16,100 | 1,959 |
| 2024-04-19 | 1,980 | 1,985 | 1,923 | 1,950 | 54,600 | 1,950 |
| 2024-04-18 | 2,005 | 2,024 | 1,994 | 2,006 | 38,900 | 2,006 |
| 2024-04-17 | 2,010 | 2,011 | 1,978 | 1,990 | 33,600 | 1,990 |
| 2024-04-16 | 2,040 | 2,040 | 2,006 | 2,010 | 31,700 | 2,010 |
| 2024-04-15 | 2,053 | 2,055 | 2,030 | 2,048 | 23,700 | 2,048 |
| 2024-04-12 | 2,048 | 2,058 | 2,039 | 2,048 | 10,500 | 2,048 |
| 2024-04-11 | 2,042 | 2,059 | 2,030 | 2,048 | 12,600 | 2,048 |
| 2024-04-10 | 2,027 | 2,055 | 2,026 | 2,047 | 35,900 | 2,047 |
| 2024-04-09 | 2,016 | 2,037 | 2,016 | 2,027 | 14,800 | 2,027 |
| 2024-04-08 | 2,020 | 2,034 | 2,016 | 2,022 | 31,000 | 2,022 |
| 2024-04-05 | 2,020 | 2,020 | 1,995 | 2,014 | 41,500 | 2,014 |
| 2024-04-04 | 2,054 | 2,063 | 2,021 | 2,035 | 40,500 | 2,035 |
| 2024-04-03 | 2,038 | 2,042 | 2,019 | 2,032 | 35,100 | 2,032 |
| 2024-04-02 | 2,063 | 2,063 | 2,034 | 2,040 | 32,700 | 2,040 |
| 2024-04-01 | 2,088 | 2,092 | 2,051 | 2,052 | 33,800 | 2,052 |
| 2024-03-29 | 2,060 | 2,091 | 2,053 | 2,081 | 39,900 | 2,081 |
| 2024-03-28 | 2,040 | 2,093 | 2,035 | 2,080 | 46,300 | 2,080 |
| 2024-03-27 | 2,127 | 2,127 | 2,077 | 2,107 | 59,500 | 2,107 |
| 2024-03-26 | 2,165 | 2,179 | 2,127 | 2,130 | 65,100 | 2,130 |
| 2024-03-25 | 2,193 | 2,211 | 2,162 | 2,163 | 45,500 | 2,163 |
| 2024-03-22 | 2,207 | 2,217 | 2,173 | 2,180 | 49,800 | 2,180 |
| 2024-03-21 | 2,189 | 2,207 | 2,176 | 2,200 | 55,600 | 2,200 |
| 2024-03-19 | 2,152 | 2,175 | 2,152 | 2,160 | 25,900 | 2,160 |
| 2024-03-18 | 2,150 | 2,161 | 2,144 | 2,152 | 24,400 | 2,152 |
| 2024-03-15 | 2,143 | 2,152 | 2,139 | 2,150 | 15,100 | 2,150 |
| 2024-03-14 | 2,149 | 2,170 | 2,112 | 2,147 | 18,500 | 2,147 |
| 2024-03-13 | 2,168 | 2,168 | 2,112 | 2,117 | 22,800 | 2,117 |
| 2024-03-12 | 2,151 | 2,186 | 2,127 | 2,161 | 20,000 | 2,161 |
| 2024-03-11 | 2,150 | 2,171 | 2,122 | 2,142 | 35,200 | 2,142 |
| 2024-03-08 | 2,150 | 2,195 | 2,141 | 2,185 | 45,500 | 2,185 |
| 2024-03-07 | 2,170 | 2,170 | 2,141 | 2,163 | 36,300 | 2,163 |
| 2024-03-06 | 2,166 | 2,175 | 2,146 | 2,161 | 43,600 | 2,161 |
| 2024-03-05 | 2,216 | 2,217 | 2,165 | 2,170 | 58,600 | 2,170 |
| 2024-03-04 | 2,196 | 2,268 | 2,196 | 2,255 | 143,300 | 2,255 |
| 2024-03-01 | 2,192 | 2,218 | 2,160 | 2,196 | 54,100 | 2,196 |
| 2024-02-29 | 2,140 | 2,164 | 2,110 | 2,143 | 48,100 | 2,143 |
| 2024-02-28 | 2,156 | 2,171 | 2,125 | 2,149 | 59,100 | 2,149 |
| 2024-02-27 | 2,181 | 2,217 | 2,164 | 2,178 | 65,700 | 2,178 |
| 2024-02-26 | 2,201 | 2,225 | 2,175 | 2,194 | 58,000 | 2,194 |
| 2024-02-22 | 2,200 | 2,240 | 2,175 | 2,204 | 48,500 | 2,204 |
| 2024-02-21 | 2,220 | 2,236 | 2,191 | 2,198 | 53,000 | 2,198 |
| 2024-02-20 | 2,201 | 2,270 | 2,195 | 2,269 | 116,900 | 2,269 |
| 2024-02-19 | 2,223 | 2,249 | 2,145 | 2,170 | 131,200 | 2,170 |
| 2024-02-16 | 2,053 | 2,276 | 2,033 | 2,273 | 273,000 | 2,273 |
| 2024-02-15 | 2,120 | 2,120 | 2,017 | 2,057 | 326,700 | 2,057 |
| 2024-02-14 | 1,788 | 1,788 | 1,707 | 1,720 | 35,000 | 1,720 |
| 2024-02-13 | 1,741 | 1,799 | 1,741 | 1,787 | 23,300 | 1,787 |
| 2024-02-09 | 1,749 | 1,757 | 1,735 | 1,741 | 11,900 | 1,741 |
| 2024-02-08 | 1,752 | 1,752 | 1,725 | 1,745 | 16,100 | 1,745 |
| 2024-02-07 | 1,776 | 1,779 | 1,751 | 1,764 | 21,200 | 1,764 |
| 2024-02-06 | 1,782 | 1,805 | 1,779 | 1,779 | 13,200 | 1,779 |
| 2024-02-05 | 1,776 | 1,801 | 1,776 | 1,792 | 9,300 | 1,792 |
| 2024-02-02 | 1,795 | 1,795 | 1,772 | 1,776 | 11,800 | 1,776 |
| 2024-02-01 | 1,805 | 1,809 | 1,785 | 1,785 | 22,500 | 1,785 |
| 2024-01-31 | 1,818 | 1,818 | 1,787 | 1,806 | 28,900 | 1,806 |
| 2024-01-30 | 1,820 | 1,856 | 1,805 | 1,830 | 31,200 | 1,830 |
| 2024-01-29 | 1,803 | 1,822 | 1,794 | 1,817 | 22,000 | 1,817 |
| 2024-01-26 | 1,762 | 1,799 | 1,760 | 1,792 | 30,800 | 1,792 |
| 2024-01-25 | 1,770 | 1,778 | 1,759 | 1,770 | 18,600 | 1,770 |
| 2024-01-24 | 1,766 | 1,771 | 1,754 | 1,766 | 15,700 | 1,766 |
| 2024-01-23 | 1,753 | 1,767 | 1,744 | 1,759 | 21,400 | 1,759 |
| 2024-01-22 | 1,711 | 1,755 | 1,711 | 1,750 | 37,400 | 1,750 |
| 2024-01-19 | 1,695 | 1,720 | 1,695 | 1,711 | 35,200 | 1,711 |
| 2024-01-18 | 1,700 | 1,702 | 1,682 | 1,686 | 48,800 | 1,686 |
| 2024-01-17 | 1,711 | 1,734 | 1,702 | 1,704 | 29,700 | 1,704 |
| 2024-01-16 | 1,735 | 1,738 | 1,707 | 1,716 | 49,400 | 1,716 |
| 2024-01-15 | 1,737 | 1,749 | 1,730 | 1,736 | 42,100 | 1,736 |
| 2024-01-12 | 1,750 | 1,750 | 1,710 | 1,731 | 40,500 | 1,731 |
| 2024-01-11 | 1,738 | 1,754 | 1,735 | 1,743 | 29,800 | 1,743 |
| 2024-01-10 | 1,735 | 1,760 | 1,727 | 1,741 | 38,000 | 1,741 |
| 2024-01-09 | 1,748 | 1,749 | 1,725 | 1,737 | 14,200 | 1,737 |
| 2024-01-05 | 1,760 | 1,765 | 1,720 | 1,735 | 44,300 | 1,735 |
| 2024-01-04 | 1,767 | 1,768 | 1,747 | 1,765 | 46,000 | 1,765 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
