6245 (株)ヒラノテクシード 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
2022-08-121,8691,9051,8691,90452,1001,904
2022-08-101,8581,8841,8401,84819,9001,848
2022-08-091,9061,9061,8611,87245,0001,872
2022-08-081,9191,9231,8871,91415,3001,914
2022-08-051,9061,9271,9031,91911,9001,919
2022-08-041,9051,9291,9021,92443,2001,924
2022-08-031,9081,9081,8761,88833,1001,888
2022-08-021,9251,9251,8921,90128,4001,901
2022-08-011,8951,9381,8861,92934,7001,929
2022-07-291,9071,9071,8611,87941,4001,879
2022-07-281,9451,9521,8951,90755,7001,907
2022-07-271,9231,9381,9001,93842,7001,938
2022-07-261,9251,9441,9111,93043,1001,930
2022-07-251,9361,9421,9111,930138,6001,930
2022-07-221,9131,9441,9031,93672,0001,936
2022-07-211,8601,9071,8551,90076,7001,900
2022-07-201,8171,8471,8151,84655,1001,846
2022-07-191,7571,7941,7561,79138,7001,791
2022-07-151,7401,7621,7301,75532,5001,755
2022-07-141,7151,7311,6951,72436,5001,724
2022-07-131,7041,7291,7031,71748,5001,717
2022-07-121,7221,7321,6941,70956,0001,709
2022-07-111,7401,7691,7341,73957,4001,739
2022-07-081,7141,7531,7021,719106,6001,719
2022-07-071,6711,7001,6641,69581,7001,695
2022-07-061,6721,6721,6531,67127,6001,671
2022-07-051,6841,7031,6691,67840,4001,678
2022-07-041,6521,6831,6421,68383,1001,683
2022-07-011,6851,7001,6371,64566,1001,645
2022-06-301,7061,7061,6691,68464,6001,684
2022-06-291,7251,7361,7001,70529,6001,705
2022-06-281,7171,7401,7061,72353,5001,723
2022-06-271,7111,7431,7081,71440,2001,714
2022-06-241,7091,7211,6921,70847,9001,708
2022-06-231,7371,7381,6861,70073,3001,700
2022-06-221,7601,7601,7331,73735,5001,737
2022-06-211,7521,7731,7381,76085,5001,760
2022-06-201,7981,7981,7221,73481,1001,734
2022-06-171,7771,8051,7431,79857,6001,798
2022-06-161,8161,8391,8061,81052,4001,810
2022-06-151,8101,8341,7901,810104,5001,810
2022-06-141,7701,8181,7391,81071,2001,810
2022-06-131,8201,8201,7721,78488,6001,784
2022-06-101,8771,8881,8351,855102,5001,855
2022-06-091,8701,9351,8621,917108,8001,917
2022-06-081,8001,8761,7771,869165,8001,869
2022-06-071,7631,8071,7451,791117,9001,791
2022-06-061,7881,7881,7581,76143,1001,761
2022-06-031,7901,8101,7781,78253,7001,782
2022-06-021,7911,8071,7741,78956,9001,789
2022-06-011,7651,8041,7511,791165,9001,791
2022-05-311,8331,8331,7591,76294,7001,762
2022-05-301,8061,8661,8061,83485,5001,834
2022-05-271,8021,8261,7881,79058,3001,790
2022-05-261,8201,8401,7961,80075,9001,800
2022-05-251,8131,8441,7961,82098,3001,820
2022-05-241,9281,9171,8181,822174,7001,822
2022-05-231,9281,9731,9281,94627,8001,946
2022-05-201,8811,9381,8791,92833,9001,928
2022-05-191,8901,8921,8651,88138,8001,881
2022-05-181,9711,9831,9161,92594,3001,925
2022-05-171,9041,9881,8911,979243,8001,979
2022-05-162,0032,0452,0032,025160,1002,025
2022-05-131,9571,9881,9331,96373,4001,963
2022-05-122,0202,0201,9471,95756,7001,957
2022-05-112,0302,0452,0102,02538,9002,025
2022-05-102,0022,0471,9842,04058,4002,040
2022-05-092,0032,0532,0032,03043,8002,030
2022-05-061,9802,0401,9762,02431,3002,024
2022-05-021,9801,9901,9561,98046,4001,980
2022-04-281,9602,0181,9602,00725,6002,007
2022-04-271,9401,9781,9331,97825,2001,978
2022-04-262,0002,0001,9601,98226,3001,982
2022-04-251,9701,9701,9351,96045,2001,960
2022-04-222,0202,0261,9641,99870,9001,998
2022-04-212,0152,0712,0152,06950,1002,069
2022-04-202,0262,0392,0102,01032,4002,010
2022-04-192,0002,0371,9932,02622,7002,026
2022-04-181,9982,0081,9561,97432,4001,974
2022-04-152,0062,0201,9891,99942,5001,999
2022-04-142,0192,0281,9862,02531,5002,025
2022-04-131,9231,9881,9091,97960,1001,979
2022-04-121,9621,9731,9501,95444,1001,954
2022-04-111,9901,9931,9601,97842,7001,978
2022-04-082,0152,0171,9812,00239,9002,002
2022-04-072,0232,0331,9902,00364,2002,003
2022-04-062,0692,0692,0312,05956,2002,059
2022-04-052,0882,1152,0682,10148,1002,101
2022-04-042,0792,1072,0612,09839,9002,098
2022-04-012,0832,0902,0392,06879,5002,068
2022-03-312,0802,1032,0702,07927,8002,079
2022-03-302,0872,1112,0492,07739,3002,077
2022-03-292,0852,1162,0692,08549,1002,085
2022-03-282,1142,1142,0692,08536,7002,085
2022-03-252,1382,1412,0962,11445,1002,114
2022-03-242,0752,1262,0642,12646,2002,126
2022-03-232,0892,1212,0732,10174,0002,101
2022-03-222,1002,1142,0572,05873,7002,058
2022-03-181,9822,0631,9822,06361,9002,063
2022-03-171,9601,9921,9261,99177,4001,991
2022-03-161,9051,9361,8981,92037,9001,920
2022-03-151,8841,9061,8631,88145,7001,881
2022-03-141,9021,9291,8821,88282,4001,882
2022-03-111,8891,9201,8291,90282,0001,902
2022-03-101,8711,9231,8671,92353,4001,923
2022-03-091,8281,8641,7871,80456,3001,804
2022-03-081,7831,8501,7651,828153,0001,828
2022-03-071,8861,9051,8181,832168,5001,832
2022-03-041,9771,9771,8941,926100,0001,926
2022-03-031,9851,9981,9441,97789,8001,977
2022-03-021,9982,0121,9371,971105,1001,971
2022-03-012,0072,0472,0052,03966,6002,039
2022-02-281,9682,0141,9122,006108,6002,006
2022-02-251,9531,9891,9041,968139,1001,968
2022-02-241,9381,9381,8781,892158,5001,892
2022-02-221,9651,9901,9511,964107,1001,964
2022-02-212,0582,0691,9512,023175,2002,023
2022-02-182,1782,1852,0652,134162,8002,134
2022-02-172,3202,3202,1752,201168,1002,201
2022-02-162,4042,4202,3282,34176,0002,341
2022-02-152,4592,5442,3452,354156,8002,354
2022-02-142,4502,5192,3752,468154,7002,468
2022-02-102,5612,6102,5022,542142,1002,542
2022-02-092,4892,5482,4432,52385,6002,523
2022-02-082,4172,4662,4172,43972,3002,439
2022-02-072,5002,5002,3562,416110,5002,416
2022-02-042,4622,4682,4082,43744,6002,437
2022-02-032,5482,5482,4412,46048,6002,460
2022-02-022,5102,5532,4942,53468,0002,534
2022-02-012,6222,6222,4682,49068,3002,490
2022-01-312,5562,5992,5162,56278,8002,562
2022-01-282,5322,5512,4752,53096,0002,530
2022-01-272,6192,6642,4812,482111,7002,482
2022-01-262,6322,6502,5632,60252,0002,602
2022-01-252,7352,7542,6112,62289,7002,622
2022-01-242,6502,7262,5862,70196,4002,701
2022-01-212,7522,7522,6482,68547,6002,685
2022-01-202,7902,7972,7192,76164,0002,761
2022-01-192,8852,8992,7802,79094,0002,790
2022-01-182,9292,9942,8842,93562,0002,935
2022-01-172,9543,0302,9402,95932,0002,959
2022-01-143,0353,0352,9362,95268,4002,952
2022-01-133,1303,1303,0253,06551,8003,065
2022-01-123,1003,2003,1003,130101,8003,130
2022-01-113,0803,1253,0503,08084,4003,080
2022-01-073,1803,2553,1203,150123,7003,150
2022-01-063,1953,3053,1553,250177,1003,250
2022-01-053,3153,4353,2553,305171,4003,305
2022-01-043,2303,3653,2303,315162,5003,315

分割・併合履歴 : [1988-01-27]1株→1.107株