1. HOME >
  2. 株価時系列 >
  3. 6245 >
  4. 2019年

6245 (株)ヒラノテクシード の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9172,0311,8962,007125,0002,007
2019-12-271,9291,9291,8981,91134,0001,911
2019-12-261,8851,9211,8851,91631,0001,916
2019-12-251,9301,9331,8841,90139,4001,901
2019-12-241,9381,9381,9161,93023,6001,930
2019-12-231,9371,9471,9061,94122,1001,941
2019-12-201,9341,9431,9031,91723,3001,917
2019-12-191,8941,9401,8711,93658,7001,936
2019-12-181,9591,9591,8941,90978,7001,909
2019-12-171,9801,9801,9311,95727,7001,957
2019-12-161,9722,0061,9671,98073,2001,980
2019-12-131,9992,0631,9701,970143,4001,970
2019-12-121,9751,9991,9521,97067,8001,970
2019-12-111,9801,9871,9451,97599,5001,975
2019-12-101,9811,9921,9681,97574,6001,975
2019-12-091,9381,9821,9341,98169,7001,981
2019-12-061,9331,9851,9151,926131,1001,926
2019-12-051,9251,9661,9161,928108,5001,928
2019-12-041,8801,9041,8761,89272,8001,892
2019-12-031,8401,9111,8341,904114,5001,904
2019-12-021,8381,8791,8341,85995,8001,859
2019-11-291,7851,8381,7651,81164,4001,811
2019-11-281,7611,8071,7301,77950,5001,779
2019-11-271,7641,7671,7341,76340,6001,763
2019-11-261,6991,7571,6911,74744,8001,747
2019-11-251,6951,7021,6701,68229,2001,682
2019-11-221,6821,6931,6661,68030,7001,680
2019-11-211,6851,6971,6361,67247,6001,672
2019-11-201,7041,7251,6831,69333,1001,693
2019-11-191,7251,7381,7121,72520,3001,725
2019-11-181,6851,7301,6681,72353,8001,723
2019-11-151,6701,6971,6611,66542,7001,665
2019-11-141,7101,7261,6611,67069,4001,670
2019-11-131,7401,7401,6931,71782,7001,717
2019-11-121,6181,7741,6151,741198,5001,741
2019-11-111,6711,6711,5941,615124,3001,615
2019-11-081,5771,6491,5701,63185,9001,631
2019-11-071,5781,5941,5541,57923,5001,579
2019-11-061,5871,5891,5591,57835,8001,578
2019-11-051,6001,6141,5611,599132,3001,599
2019-11-011,5701,5721,5521,56139,3001,561
2019-10-311,5751,5821,5551,57554,0001,575
2019-10-301,5851,6141,5521,56095,0001,560
2019-10-291,5251,6201,5161,600143,0001,600
2019-10-281,4491,4541,4341,44623,9001,446
2019-10-251,4311,4441,4151,44425,1001,444
2019-10-241,4451,4451,4171,43027,8001,430
2019-10-231,4471,4471,4191,43220,3001,432
2019-10-211,4341,4421,4301,43718,3001,437
2019-10-181,4071,4211,4031,42110,7001,421
2019-10-171,4071,4171,3951,40713,9001,407
2019-10-161,4021,4331,3971,40632,4001,406
2019-10-151,3511,3941,3511,39151,0001,391
2019-10-111,3261,3291,3031,30715,6001,307
2019-10-101,3171,3331,3001,31730,6001,317
2019-10-091,3061,3121,3031,30922,0001,309
2019-10-081,2951,3251,2951,31625,7001,316
2019-10-071,3001,3031,2731,28525,8001,285
2019-10-041,3001,3101,2781,29517,5001,295
2019-10-031,2791,3081,2751,30631,6001,306
2019-10-021,3051,3141,2881,30929,8001,309
2019-10-011,3001,3141,2991,31018,5001,310
2019-09-301,3491,3491,2841,28917,9001,289
2019-09-271,3361,3431,3101,32220,3001,322
2019-09-261,3541,3701,3481,35034,6001,350
2019-09-251,3591,3591,3261,35129,2001,351
2019-09-241,3811,3911,3561,37211,8001,372
2019-09-201,3771,3801,3591,37716,2001,377
2019-09-191,3851,4121,3621,37026,4001,370
2019-09-181,3981,3981,3511,38234,4001,382
2019-09-171,3531,3941,3451,38531,5001,385
2019-09-131,3501,3611,3131,35331,9001,353
2019-09-121,3581,3831,3381,35081,6001,350
2019-09-111,3521,3751,3281,36227,4001,362
2019-09-101,3661,3751,3491,36131,7001,361
2019-09-091,3321,3671,3321,36313,7001,363
2019-09-061,3261,3391,3021,33933,3001,339
2019-09-051,3091,3381,3091,33721,2001,337
2019-09-041,2911,2991,2751,29620,9001,296
2019-09-031,2961,3201,2961,3137,9001,313
2019-09-021,2991,3091,2831,29614,6001,296
2019-08-301,2851,3191,2851,31312,4001,313
2019-08-291,2881,3081,2641,27716,8001,277
2019-08-281,3011,3131,2901,29815,0001,298
2019-08-271,3071,3161,2971,3014,6001,301
2019-08-261,3201,3341,2941,31021,9001,310
2019-08-231,3361,3431,3331,3394,3001,339
2019-08-221,3581,3591,3371,3517,6001,351
2019-08-211,3501,3571,3331,3468,3001,346
2019-08-201,3621,3741,3531,3728,7001,372
2019-08-191,3251,3631,3211,34331,2001,343
2019-08-161,3321,3391,3181,32415,6001,324
2019-08-151,3291,3431,3081,32827,5001,328
2019-08-141,3711,3811,3501,35916,8001,359
2019-08-131,3961,3961,3491,35135,8001,351
2019-08-091,3281,4321,3281,40965,6001,409
2019-08-081,4851,4951,4481,47135,7001,471
2019-08-071,4961,5011,4651,49031,8001,490
2019-08-061,4751,4841,3801,46639,8001,466
2019-08-051,6141,6151,5091,52921,4001,529
2019-08-021,6141,6411,5991,61426,7001,614
2019-08-011,6721,6841,6461,67542,5001,675
2019-07-311,6421,6881,6251,67226,4001,672
2019-07-301,6571,6791,6571,6637,6001,663
2019-07-291,6661,6661,6181,64318,6001,643
2019-07-261,7031,7051,6551,67014,2001,670
2019-07-251,6811,7331,6801,72131,7001,721
2019-07-241,6161,7171,6161,67737,9001,677
2019-07-231,5821,6221,5821,61625,2001,616
2019-07-221,5461,5871,5461,56327,7001,563
2019-07-191,5491,5651,5271,54513,9001,545
2019-07-181,5861,5861,5071,51419,5001,514
2019-07-171,6031,6071,5821,58646,2001,586
2019-07-161,5921,6091,5921,60341,5001,603
2019-07-121,6091,6091,5841,59211,3001,592
2019-07-111,5931,6191,5771,60910,8001,609
2019-07-101,6181,6221,5971,6008,2001,600
2019-07-091,6681,6681,6221,62413,4001,624
2019-07-081,6841,7021,6661,67414,8001,674
2019-07-051,7111,7131,6931,69711,6001,697
2019-07-041,7241,7291,7101,7126,5001,712
2019-07-031,6821,7301,6821,73022,9001,730
2019-07-021,6941,6991,6771,6996,2001,699
2019-07-011,6941,7151,6691,69442,6001,694
2019-06-281,6641,6781,6561,6684,0001,668
2019-06-271,6321,6861,6321,68618,6001,686
2019-06-261,6401,6471,6191,6297,0001,629
2019-06-251,6311,6681,6111,64417,7001,644
2019-06-241,6481,6481,6181,6269,8001,626
2019-06-211,6381,6601,6081,66021,2001,660
2019-06-201,6381,6381,5991,62116,2001,621
2019-06-191,6421,6551,6201,64515,2001,645
2019-06-181,6421,6561,6061,61217,1001,612
2019-06-171,6731,6901,6501,65616,0001,656
2019-06-141,6251,6871,6051,66431,4001,664
2019-06-131,6611,6631,6221,63818,9001,638
2019-06-121,6331,7131,6331,68358,0001,683
2019-06-111,5791,6621,5771,63846,4001,638
2019-06-101,5621,6331,5621,59343,5001,593
2019-06-071,5001,5661,4861,56148,5001,561
2019-06-061,5001,5371,5001,50954,7001,509
2019-06-051,4811,4931,4611,48422,8001,484
2019-06-041,4731,4781,4271,45117,0001,451
2019-06-031,4741,4821,4101,46456,5001,464
2019-05-311,5091,5091,4751,48121,6001,481
2019-05-301,5011,5211,4891,51520,4001,515
2019-05-291,5311,5311,4891,52419,0001,524
2019-05-281,5081,5481,5031,53920,3001,539
2019-05-271,5311,5431,5171,53417,6001,534
2019-05-241,5051,5551,4941,53231,9001,532
2019-05-231,5611,5751,5061,52145,8001,521
2019-05-221,5311,5871,5151,57659,3001,576
2019-05-211,5021,5581,4851,53143,7001,531
2019-05-201,5431,5541,4931,51057,8001,510
2019-05-171,5781,5991,5481,55526,1001,555
2019-05-161,6201,6201,5411,56830,1001,568
2019-05-151,5801,6291,5701,61049,0001,610
2019-05-141,5051,5901,5001,58068,6001,580
2019-05-131,4831,6201,4831,558118,7001,558
2019-05-101,7561,8141,5191,538193,4001,538
2019-05-091,8001,8051,7461,76251,7001,762
2019-05-081,8081,8261,7831,80525,0001,805
2019-05-071,8451,8471,8041,82260,1001,822
2019-04-261,8891,8891,8271,86048,4001,860
2019-04-251,8921,9021,8741,89424,6001,894
2019-04-241,9441,9441,8851,89223,3001,892
2019-04-231,9451,9461,8681,923118,2001,923
2019-04-221,9071,9071,8501,86536,2001,865
2019-04-191,9441,9441,8871,92025,5001,920
2019-04-181,9952,0251,8961,89876,4001,898
2019-04-171,9191,9761,9051,975104,7001,975
2019-04-161,8031,9061,8001,89954,6001,899
2019-04-151,8251,8451,7851,82350,3001,823
2019-04-121,8231,8231,7751,79639,0001,796
2019-04-111,8511,8521,8051,83224,6001,832
2019-04-101,8691,8721,8241,85450,7001,854
2019-04-091,8911,9181,8551,86526,9001,865
2019-04-081,9201,9341,8791,89130,4001,891
2019-04-051,8911,9171,8761,89648,3001,896
2019-04-041,8501,9801,8391,892206,6001,892
2019-04-031,7501,8311,7501,82186,3001,821
2019-04-021,7631,7651,7311,73816,3001,738
2019-04-011,7701,7911,7281,73656,8001,736
2019-03-291,7091,7371,6821,73098,0001,730
2019-03-281,6481,6781,6291,67663,8001,676
2019-03-271,6331,6611,6211,66124,1001,661
2019-03-261,6051,6421,6031,63339,0001,633
2019-03-251,5951,6001,5531,59571,8001,595
2019-03-221,6201,6261,5751,62698,1001,626
2019-03-201,5791,6161,5681,61077,6001,610
2019-03-191,5771,5971,5521,59079,1001,590
2019-03-181,6001,6171,5631,58537,2001,585
2019-03-151,5711,6131,5591,57627,0001,576
2019-03-141,6181,6181,5611,57135,7001,571
2019-03-131,6391,6561,6051,61440,8001,614
2019-03-121,6331,6651,6271,63223,4001,632
2019-03-111,6691,6691,5901,61663,0001,616
2019-03-081,7041,7041,6101,654103,8001,654
2019-03-071,8241,8381,7101,72387,0001,723
2019-03-061,7791,8731,7301,823114,6001,823
2019-03-051,7451,8091,7401,79771,1001,797
2019-03-041,7511,7741,7301,76239,2001,762
2019-03-011,7321,7751,7321,73422,4001,734
2019-02-281,7241,7451,7111,73847,8001,738
2019-02-271,7151,7311,7001,71111,6001,711
2019-02-261,7411,7511,6861,71545,9001,715
2019-02-251,7391,7731,7231,75425,5001,754
2019-02-221,6911,7271,6911,72028,8001,720
2019-02-211,7221,7251,6871,69150,3001,691
2019-02-201,7731,7731,7141,73025,9001,730
2019-02-191,7661,7751,7411,75924,4001,759
2019-02-181,8001,8221,7721,77537,2001,775
2019-02-151,7811,7971,7481,75240,8001,752
2019-02-141,7731,8301,7651,77663,7001,776
2019-02-131,6901,8431,6801,834158,5001,834
2019-02-121,6011,6761,5931,666196,5001,666
2019-02-081,4921,5001,4221,46171,1001,461
2019-02-071,5061,5201,4881,51228,5001,512
2019-02-061,5121,5351,4771,50439,1001,504
2019-02-051,4751,5231,4711,49158,3001,491
2019-02-041,4611,4771,4481,45125,3001,451
2019-02-011,4521,4621,4371,44720,2001,447
2019-01-311,4321,4511,4281,44031,2001,440
2019-01-301,4211,4391,4081,40829,8001,408
2019-01-291,4541,4581,4081,42836,4001,428
2019-01-281,4611,4881,4501,45924,7001,459
2019-01-251,4571,4781,4361,43629,0001,436
2019-01-241,4171,4461,4081,42711,3001,427
2019-01-231,4201,4391,3911,41735,6001,417
2019-01-221,4501,4561,4281,44035,1001,440
2019-01-211,4751,5091,4391,45535,4001,455
2019-01-181,4311,4631,4071,44926,7001,449
2019-01-171,4211,4631,4211,42326,9001,423
2019-01-161,4181,4381,3981,41113,8001,411
2019-01-151,3921,4431,3761,42152,0001,421
2019-01-111,3851,4391,3851,39237,8001,392
2019-01-101,3841,4371,3841,38464,6001,384
2019-01-091,4031,4291,3951,39545,3001,395
2019-01-081,3601,4131,3601,39528,2001,395
2019-01-071,3251,3701,3241,35434,2001,354
2019-01-041,3021,3041,2101,27885,2001,278

分割・併合履歴 ： [1988-01-27]1株→1.107株