6245 (株)ヒラノテクシード の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-032,2262,2442,1852,24422,4002,244
2023-02-022,2852,2852,2202,23821,9002,238
2023-02-012,3122,3122,2412,26825,7002,268
2023-01-312,2942,3152,2882,2949,5002,294
2023-01-302,3562,3562,2902,29021,6002,290
2023-01-272,3182,3602,3152,35935,5002,359
2023-01-262,3012,3202,2942,3189,6002,318
2023-01-252,2912,3402,2852,30120,8002,301
2023-01-242,2932,3342,2932,30716,5002,307
2023-01-232,3202,3362,2972,31517,3002,315
2023-01-202,2972,3092,2672,30912,1002,309
2023-01-192,3102,3102,2722,27212,0002,272
2023-01-182,3102,3452,2802,32611,2002,326
2023-01-172,3102,3302,2772,31019,0002,310
2023-01-162,3402,3402,2682,30023,6002,300
2023-01-132,2992,4102,2992,35962,0002,359
2023-01-122,3182,3262,2802,30319,9002,303
2023-01-112,3592,3702,2852,29223,7002,292
2023-01-102,3002,3542,3002,33229,7002,332
2023-01-062,2352,3222,2302,29143,8002,291
2023-01-052,2592,2652,1972,22126,0002,221
2023-01-042,3192,3232,2392,25950,4002,259

分割・併合履歴 : [1988-01-27]1株→1.107株