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
2024-07-121,8771,9051,8771,90027,2001,900
2024-07-111,8811,8881,8691,86937,0001,869
2024-07-101,8801,8801,8521,87223,8001,872
2024-07-091,8621,8811,8521,86749,1001,867
2024-07-081,8911,8991,8691,87040,8001,870
2024-07-051,9061,9121,8751,87527,2001,875
2024-07-041,9111,9181,8981,90025,6001,900
2024-07-031,8931,9151,8891,90438,1001,904
2024-07-021,8731,8881,8691,88422,6001,884
2024-07-011,8651,8721,8601,86419,7001,864
2024-06-281,8731,8731,8461,85834,5001,858
2024-06-271,8431,8811,8421,86239,7001,862
2024-06-261,8501,8561,8381,84025,6001,840
2024-06-251,8341,8471,8271,84343,9001,843
2024-06-241,8461,8501,8261,82651,0001,826
2024-06-211,8451,8541,8451,85218,0001,852
2024-06-201,8381,8541,8271,84924,7001,849
2024-06-191,8321,8541,8291,84137,1001,841
2024-06-181,8211,8361,8211,82716,6001,827
2024-06-171,8291,8361,8131,82127,5001,821
2024-06-141,8211,8371,8151,83013,2001,830
2024-06-131,8331,8371,8151,82222,0001,822
2024-06-121,8481,8561,8301,83343,3001,833
2024-06-111,8631,8631,8421,84231,4001,842
2024-06-101,8551,8631,8471,86324,6001,863
2024-06-071,8501,8591,8351,84412,6001,844
2024-06-061,8531,8671,8241,83822,6001,838
2024-06-051,8771,8771,8361,83923,9001,839
2024-06-041,8821,8881,8571,87713,8001,877
2024-06-031,8711,8951,8701,88525,4001,885
2024-05-311,8211,8501,8211,85019,1001,850
2024-05-301,8301,8301,8121,82124,7001,821
2024-05-291,8631,8661,8351,84119,5001,841
2024-05-281,8411,8631,8411,86329,8001,863
2024-05-271,8401,8401,8261,83628,1001,836
2024-05-241,8501,8611,8371,85223,9001,852
2024-05-231,8831,8841,8571,86924,2001,869
2024-05-221,9071,9071,8781,88324,0001,883
2024-05-211,8891,9021,8861,89515,4001,895
2024-05-201,8841,8981,8791,88919,1001,889
2024-05-171,8951,8951,8691,87920,0001,879
2024-05-161,8961,8961,8751,88324,9001,883
2024-05-151,9191,9261,8741,87835,5001,878
2024-05-141,8921,9181,8851,88960,9001,889
2024-05-131,9071,9491,8781,891200,3001,891
2024-05-102,0082,0191,9922,00594,3002,005
2024-05-091,9912,0351,9692,008118,2002,008
2024-05-081,9721,9721,9581,95830,4001,958
2024-05-071,9801,9821,9661,98230,6001,982
2024-05-021,9801,9921,9521,95434,1001,954
2024-05-011,9891,9911,9651,98031,6001,980
2024-04-301,9782,0331,9771,988136,3001,988
2024-04-262,0042,0041,9711,97674,2001,976
2024-04-251,9792,0261,9791,98865,3001,988
2024-04-241,9481,9541,9401,94619,5001,946
2024-04-231,9591,9631,9451,94623,1001,946
2024-04-221,9761,9831,9491,95916,1001,959
2024-04-191,9801,9851,9231,95054,6001,950
2024-04-182,0052,0241,9942,00638,9002,006
2024-04-172,0102,0111,9781,99033,6001,990
2024-04-162,0402,0402,0062,01031,7002,010
2024-04-152,0532,0552,0302,04823,7002,048
2024-04-122,0482,0582,0392,04810,5002,048
2024-04-112,0422,0592,0302,04812,6002,048
2024-04-102,0272,0552,0262,04735,9002,047
2024-04-092,0162,0372,0162,02714,8002,027
2024-04-082,0202,0342,0162,02231,0002,022
2024-04-052,0202,0201,9952,01441,5002,014
2024-04-042,0542,0632,0212,03540,5002,035
2024-04-032,0382,0422,0192,03235,1002,032
2024-04-022,0632,0632,0342,04032,7002,040
2024-04-012,0882,0922,0512,05233,8002,052
2024-03-292,0602,0912,0532,08139,9002,081
2024-03-282,0402,0932,0352,08046,3002,080
2024-03-272,1272,1272,0772,10759,5002,107
2024-03-262,1652,1792,1272,13065,1002,130
2024-03-252,1932,2112,1622,16345,5002,163
2024-03-222,2072,2172,1732,18049,8002,180
2024-03-212,1892,2072,1762,20055,6002,200
2024-03-192,1522,1752,1522,16025,9002,160
2024-03-182,1502,1612,1442,15224,4002,152
2024-03-152,1432,1522,1392,15015,1002,150
2024-03-142,1492,1702,1122,14718,5002,147
2024-03-132,1682,1682,1122,11722,8002,117
2024-03-122,1512,1862,1272,16120,0002,161
2024-03-112,1502,1712,1222,14235,2002,142
2024-03-082,1502,1952,1412,18545,5002,185
2024-03-072,1702,1702,1412,16336,3002,163
2024-03-062,1662,1752,1462,16143,6002,161
2024-03-052,2162,2172,1652,17058,6002,170
2024-03-042,1962,2682,1962,255143,3002,255
2024-03-012,1922,2182,1602,19654,1002,196
2024-02-292,1402,1642,1102,14348,1002,143
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