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
2024-02-282,1562,1712,1252,14959,1002,149
2024-02-272,1812,2172,1642,17865,7002,178
2024-02-262,2012,2252,1752,19458,0002,194
2024-02-222,2002,2402,1752,20448,5002,204
2024-02-212,2202,2362,1912,19853,0002,198
2024-02-202,2012,2702,1952,269116,9002,269
2024-02-192,2232,2492,1452,170131,2002,170
2024-02-162,0532,2762,0332,273273,0002,273
2024-02-152,1202,1202,0172,057326,7002,057
2024-02-141,7881,7881,7071,72035,0001,720
2024-02-131,7411,7991,7411,78723,3001,787
2024-02-091,7491,7571,7351,74111,9001,741
2024-02-081,7521,7521,7251,74516,1001,745
2024-02-071,7761,7791,7511,76421,2001,764
2024-02-061,7821,8051,7791,77913,2001,779
2024-02-051,7761,8011,7761,7929,3001,792
2024-02-021,7951,7951,7721,77611,8001,776
2024-02-011,8051,8091,7851,78522,5001,785
2024-01-311,8181,8181,7871,80628,9001,806
2024-01-301,8201,8561,8051,83031,2001,830
2024-01-291,8031,8221,7941,81722,0001,817
2024-01-261,7621,7991,7601,79230,8001,792
2024-01-251,7701,7781,7591,77018,6001,770
2024-01-241,7661,7711,7541,76615,7001,766
2024-01-231,7531,7671,7441,75921,4001,759
2024-01-221,7111,7551,7111,75037,4001,750
2024-01-191,6951,7201,6951,71135,2001,711
2024-01-181,7001,7021,6821,68648,8001,686
2024-01-171,7111,7341,7021,70429,7001,704
2024-01-161,7351,7381,7071,71649,4001,716
2024-01-151,7371,7491,7301,73642,1001,736
2024-01-121,7501,7501,7101,73140,5001,731
2024-01-111,7381,7541,7351,74329,8001,743
2024-01-101,7351,7601,7271,74138,0001,741
2024-01-091,7481,7491,7251,73714,2001,737
2024-01-051,7601,7651,7201,73544,3001,735
2024-01-041,7671,7681,7471,76546,0001,765

分割・併合履歴 : [1988-01-27]1株→1.107株