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 |
---|---|---|---|---|---|---|
2023-02-03 | 2,226 | 2,244 | 2,185 | 2,244 | 22,400 | 2,244 |
2023-02-02 | 2,285 | 2,285 | 2,220 | 2,238 | 21,900 | 2,238 |
2023-02-01 | 2,312 | 2,312 | 2,241 | 2,268 | 25,700 | 2,268 |
2023-01-31 | 2,294 | 2,315 | 2,288 | 2,294 | 9,500 | 2,294 |
2023-01-30 | 2,356 | 2,356 | 2,290 | 2,290 | 21,600 | 2,290 |
2023-01-27 | 2,318 | 2,360 | 2,315 | 2,359 | 35,500 | 2,359 |
2023-01-26 | 2,301 | 2,320 | 2,294 | 2,318 | 9,600 | 2,318 |
2023-01-25 | 2,291 | 2,340 | 2,285 | 2,301 | 20,800 | 2,301 |
2023-01-24 | 2,293 | 2,334 | 2,293 | 2,307 | 16,500 | 2,307 |
2023-01-23 | 2,320 | 2,336 | 2,297 | 2,315 | 17,300 | 2,315 |
2023-01-20 | 2,297 | 2,309 | 2,267 | 2,309 | 12,100 | 2,309 |
2023-01-19 | 2,310 | 2,310 | 2,272 | 2,272 | 12,000 | 2,272 |
2023-01-18 | 2,310 | 2,345 | 2,280 | 2,326 | 11,200 | 2,326 |
2023-01-17 | 2,310 | 2,330 | 2,277 | 2,310 | 19,000 | 2,310 |
2023-01-16 | 2,340 | 2,340 | 2,268 | 2,300 | 23,600 | 2,300 |
2023-01-13 | 2,299 | 2,410 | 2,299 | 2,359 | 62,000 | 2,359 |
2023-01-12 | 2,318 | 2,326 | 2,280 | 2,303 | 19,900 | 2,303 |
2023-01-11 | 2,359 | 2,370 | 2,285 | 2,292 | 23,700 | 2,292 |
2023-01-10 | 2,300 | 2,354 | 2,300 | 2,332 | 29,700 | 2,332 |
2023-01-06 | 2,235 | 2,322 | 2,230 | 2,291 | 43,800 | 2,291 |
2023-01-05 | 2,259 | 2,265 | 2,197 | 2,221 | 26,000 | 2,221 |
2023-01-04 | 2,319 | 2,323 | 2,239 | 2,259 | 50,400 | 2,259 |
分割・併合履歴 : [1988-01-27]1株→1.107株