1. HOME >
  2. 株価時系列 >
  3. 6245 >
  4. 2020年

6245 (株)ヒラノテクシード の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,2142,2142,1282,16730,6002,167
2020-12-292,1832,2122,1492,16529,9002,165
2020-12-282,1112,2192,1052,18466,6002,184
2020-12-252,0752,1102,0512,06229,2002,062
2020-12-242,0182,0532,0012,03822,1002,038
2020-12-232,0472,0601,9622,03985,3002,039
2020-12-222,1932,2142,0182,02178,0002,021
2020-12-212,2002,3002,1462,24375,6002,243
2020-12-182,3112,3162,1312,165101,7002,165
2020-12-172,2802,3852,2652,360100,8002,360
2020-12-162,1162,3132,1162,305154,7002,305
2020-12-152,0802,1322,0552,092129,5002,092
2020-12-142,0592,1252,0592,080207,6002,080
2020-12-111,9622,0201,9581,96947,2001,969
2020-12-101,9602,0001,9371,96237,8001,962
2020-12-091,9751,9841,9371,96035,9001,960
2020-12-081,8961,9901,8651,96060,6001,960
2020-12-071,9451,9501,8291,86664,8001,866
2020-12-041,8341,9801,8261,98077,1001,980
2020-12-031,8251,8381,7721,83823,5001,838
2020-12-021,8421,8531,8201,82017,3001,820
2020-12-011,8471,8541,8121,83613,1001,836
2020-11-301,8681,8681,8251,84724,5001,847
2020-11-271,8101,8601,8101,84930,4001,849
2020-11-261,7871,8351,7701,81926,8001,819
2020-11-251,8411,8791,7751,78264,7001,782
2020-11-241,8191,8341,7931,80334,6001,803
2020-11-201,8431,8451,7981,81622,7001,816
2020-11-191,8351,8601,8201,84324,1001,843
2020-11-181,8181,8501,8181,8348,8001,834
2020-11-171,8671,8701,8201,85823,2001,858
2020-11-161,8191,8851,8031,85141,2001,851
2020-11-131,7891,9001,7511,81971,7001,819
2020-11-121,7951,8201,7421,74939,9001,749
2020-11-111,7801,7801,7181,73032,7001,730
2020-11-101,7601,8041,7551,78033,6001,780
2020-11-091,7231,8291,6841,800179,6001,800
2020-11-061,5371,5931,5261,56321,0001,563
2020-11-051,4831,5181,4831,5153,4001,515
2020-11-041,4911,5011,4761,4767,5001,476
2020-11-021,5341,5801,4911,49120,5001,491
2020-10-301,5901,5901,5251,55019,7001,550
2020-10-291,5201,6001,4971,60025,8001,600
2020-10-281,4401,5601,4401,56045,5001,560
2020-10-271,4551,4551,4291,4407,1001,440
2020-10-261,4451,4621,4401,4606,8001,460
2020-10-231,4361,4551,4321,4454,9001,445
2020-10-221,4661,4751,4211,46220,9001,462
2020-10-211,4231,4471,4231,4456,5001,445
2020-10-201,4201,4411,4201,4386,3001,438
2020-10-191,4221,4431,4211,4234,6001,423
2020-10-161,4321,4441,4131,4227,5001,422
2020-10-151,4691,4691,4321,43210,7001,432
2020-10-141,4131,4701,4131,46914,6001,469
2020-10-131,4191,4451,4181,44221,4001,442
2020-10-121,4201,4221,4031,4094,6001,409
2020-10-091,4241,4281,4071,4114,5001,411
2020-10-081,4201,4401,4191,43316,1001,433
2020-10-071,3881,4191,3881,4138,4001,413
2020-10-061,4221,4221,3841,3888,0001,388
2020-10-051,3771,4061,3731,3948,4001,394
2020-10-021,4001,4001,3451,34714,0001,347
2020-09-301,3801,3801,3641,3717,1001,371
2020-09-291,3901,3981,3681,3864,0001,386
2020-09-281,3981,3981,3791,39610,6001,396
2020-09-251,3631,3891,3421,37919,4001,379
2020-09-241,3911,3951,3681,37616,2001,376
2020-09-231,3981,4311,3941,39513,6001,395
2020-09-181,4111,4331,4011,4279,0001,427
2020-09-171,4131,4631,4111,41128,6001,411
2020-09-161,4291,4721,4281,4288,6001,428
2020-09-151,4201,4601,4021,45815,4001,458
2020-09-141,4021,4391,3981,42034,8001,420
2020-09-111,3741,3981,3741,3882,0001,388
2020-09-101,4101,4101,3801,3806,1001,380
2020-09-091,3721,3991,3721,3905,5001,390
2020-09-081,4091,4091,3891,4019,9001,401
2020-09-071,3711,4101,3711,4017,9001,401
2020-09-041,3721,3851,3631,3813,5001,381
2020-09-031,3971,3971,3791,3792,5001,379
2020-09-021,4071,4071,3681,37521,3001,375
2020-09-011,3931,4061,3871,3909,4001,390
2020-08-311,3611,4051,3611,3839,0001,383
2020-08-281,3871,4041,3251,33527,7001,335
2020-08-271,3981,4041,3821,3929,2001,392
2020-08-261,4161,4201,4011,4014,7001,401
2020-08-251,3991,4171,3991,4016,8001,401
2020-08-241,4111,4261,3921,39615,5001,396
2020-08-211,4101,4371,4101,4115,3001,411
2020-08-201,4261,4691,4211,42120,1001,421
2020-08-191,4651,4661,4101,44814,3001,448
2020-08-181,4751,4791,4501,46711,3001,467
2020-08-171,4351,4671,4271,45344,1001,453
2020-08-141,4271,4511,4101,43520,8001,435
2020-08-131,4631,4631,4211,43823,6001,438
2020-08-121,4131,4471,3851,44135,7001,441
2020-08-111,4001,4611,4001,44730,3001,447
2020-08-071,4051,4071,3751,40524,2001,405
2020-08-061,4041,4141,3891,40013,4001,400
2020-08-051,3901,4001,3771,3979,9001,397
2020-08-041,3711,3971,3711,39514,8001,395
2020-08-031,3391,3681,3281,35012,3001,350
2020-07-311,3581,3581,2961,30814,6001,308
2020-07-301,3631,3671,3441,3675,3001,367
2020-07-291,3781,3941,3401,36316,7001,363
2020-07-281,3761,4021,3761,39210,6001,392
2020-07-271,3991,3991,3711,3927,4001,392
2020-07-221,4031,4051,3791,3907,9001,390
2020-07-211,4061,4151,3891,41529,1001,415
2020-07-201,4001,4091,3951,40228,6001,402
2020-07-171,3791,3951,3791,3958,7001,395
2020-07-161,3911,3941,3781,37815,9001,378
2020-07-151,3661,3991,3661,37728,7001,377
2020-07-141,3461,3781,3401,36016,8001,360
2020-07-131,3401,3531,3381,34610,3001,346
2020-07-101,3691,3691,3211,33314,9001,333
2020-07-091,3531,3741,3261,34115,3001,341
2020-07-081,3321,4031,3321,35133,3001,351
2020-07-071,3701,3701,3111,33811,3001,338
2020-07-061,3021,3501,3021,3407,5001,340
2020-07-031,3111,3241,2921,2976,3001,297
2020-07-021,3481,3481,2951,30721,2001,307
2020-07-011,3411,3421,3091,32218,1001,322
2020-06-301,3271,3491,3161,32013,5001,320
2020-06-291,3001,3431,2931,32515,0001,325
2020-06-261,3111,3291,3051,30515,1001,305
2020-06-251,3311,3361,3101,32019,5001,320
2020-06-241,3961,3961,3391,34735,9001,347
2020-06-231,4001,4001,3691,38218,4001,382
2020-06-221,3651,3881,3491,36913,9001,369
2020-06-191,3561,3671,3261,34523,1001,345
2020-06-181,3791,3791,3401,34911,5001,349
2020-06-171,3741,3791,3331,37315,5001,373
2020-06-161,3461,3911,3461,37027,9001,370
2020-06-151,4001,4001,3161,31648,8001,316
2020-06-121,3511,3901,3221,38446,6001,384
2020-06-111,4821,4981,3971,39745,7001,397
2020-06-101,4141,5101,4121,50088,4001,500
2020-06-091,4171,4181,3851,40039,3001,400
2020-06-081,3201,4201,3191,39470,5001,394
2020-06-051,2961,3251,2891,31433,7001,314
2020-06-041,3041,3161,2871,30517,7001,305
2020-06-031,3081,3131,2651,28755,9001,287
2020-06-021,2881,2981,2721,27832,7001,278
2020-06-011,2631,2901,2581,28826,7001,288
2020-05-291,2741,2801,2511,27025,3001,270
2020-05-281,2591,2861,2571,27945,5001,279
2020-05-271,2601,2601,2201,24625,8001,246
2020-05-261,2301,2691,2301,25934,0001,259
2020-05-251,2251,2371,2171,22433,3001,224
2020-05-221,2401,2431,2111,21513,4001,215
2020-05-211,1851,2381,1811,23251,8001,232
2020-05-201,1421,1821,1251,17941,5001,179
2020-05-191,1581,1851,1401,15857,2001,158
2020-05-181,2101,2101,1301,14964,4001,149
2020-05-151,2001,2421,1851,23344,3001,233
2020-05-141,1881,2271,1781,17830,6001,178
2020-05-131,1991,2161,1721,19423,4001,194
2020-05-121,1601,2501,1571,22641,9001,226
2020-05-111,1181,1571,1111,14533,9001,145
2020-05-081,0981,1101,0851,10531,8001,105
2020-05-071,1101,1111,0741,08657,8001,086
2020-05-011,1341,1351,1061,11618,5001,116
2020-04-301,1641,1821,1261,14160,5001,141
2020-04-281,1631,1701,1241,13420,4001,134
2020-04-271,1311,1631,1311,14019,2001,140
2020-04-241,1211,1361,1101,12012,1001,120
2020-04-231,1021,1411,0981,12921,7001,129
2020-04-221,1011,1021,0721,10111,7001,101
2020-04-211,1291,1361,1041,12021,1001,120
2020-04-201,0651,1011,0651,1007,7001,100
2020-04-171,0791,1091,0541,06633,0001,066
2020-04-161,0411,0801,0391,04912,4001,049
2020-04-151,1361,1361,0621,06226,6001,062
2020-04-141,1101,1551,0951,13624,8001,136
2020-04-131,1391,1391,1071,11214,3001,112
2020-04-101,1191,1441,0891,13916,3001,139
2020-04-091,1171,1421,1051,13320,3001,133
2020-04-081,0961,1321,0681,11723,0001,117
2020-04-071,0611,0961,0451,08019,3001,080
2020-04-069781,0489601,03122,4001,031
2020-04-031,0161,03896299359,200993
2020-04-021,0151,0329911,01619,9001,016
2020-04-011,0811,0901,0211,02420,2001,024
2020-03-311,0561,1161,0561,08118,0001,081
2020-03-301,1101,1151,0511,07122,0001,071
2020-03-271,1801,2001,1371,14823,2001,148
2020-03-261,1551,1781,1121,17141,5001,171
2020-03-251,2001,2081,1701,17865,2001,178
2020-03-241,0861,1441,0741,12241,3001,122
2020-03-231,0541,0911,0111,09147,0001,091
2020-03-191,0631,0659851,02473,2001,024
2020-03-181,1191,1191,0521,06326,6001,063
2020-03-179861,0959691,08965,1001,089
2020-03-161,0231,0721,0081,00884,2001,008
2020-03-131,0001,0549801,023161,9001,023
2020-03-121,1101,1261,0691,08376,1001,083
2020-03-111,1421,1701,1171,12168,6001,121
2020-03-101,1171,1601,0731,150119,8001,150
2020-03-091,1141,1511,1001,13593,2001,135
2020-03-061,2001,2201,1511,160108,6001,160
2020-03-051,2381,2681,2101,21960,2001,219
2020-03-041,2201,2651,2131,23744,6001,237
2020-03-031,3241,3491,2571,26181,2001,261
2020-03-021,2291,3181,1951,269108,8001,269
2020-02-281,2401,2581,1921,199124,6001,199
2020-02-271,3001,3051,2581,27059,3001,270
2020-02-261,3371,3371,2641,30095,3001,300
2020-02-251,3251,3421,3101,33155,2001,331
2020-02-211,3951,4041,3801,38033,4001,380
2020-02-201,4151,4201,3861,39443,8001,394
2020-02-191,3841,4131,3751,39836,4001,398
2020-02-181,4201,4231,3831,39577,4001,395
2020-02-171,5071,5071,4201,43586,8001,435
2020-02-141,4851,5171,4621,51358,5001,513
2020-02-131,5021,5161,4691,47589,1001,475
2020-02-121,5181,5331,4671,483155,9001,483
2020-02-101,5751,5931,5141,517111,2001,517
2020-02-071,6951,7401,6741,70681,6001,706
2020-02-061,6731,7031,6621,69631,5001,696
2020-02-051,6641,6741,6411,64113,4001,641
2020-02-041,6211,6371,6031,62623,1001,626
2020-02-031,6111,6371,5961,62061,3001,620
2020-01-311,6641,6911,6481,67025,4001,670
2020-01-301,6851,7091,6291,64052,8001,640
2020-01-291,7341,7341,6771,68735,0001,687
2020-01-281,7251,7371,7081,73037,2001,730
2020-01-271,7701,7831,7451,74642,5001,746
2020-01-241,8261,8301,7861,81649,9001,816
2020-01-231,8561,8631,8251,83442,3001,834
2020-01-221,8771,9001,8741,87912,5001,879
2020-01-211,8811,9201,8661,88019,9001,880
2020-01-201,8751,8911,8561,88132,7001,881
2020-01-171,8511,8901,8491,87532,9001,875
2020-01-161,8731,8731,8471,86021,1001,860
2020-01-151,8851,8871,8331,86165,4001,861
2020-01-141,9201,9231,8821,88524,9001,885
2020-01-101,9411,9571,9171,91826,6001,918
2020-01-091,9211,9661,9211,94535,5001,945
2020-01-081,9281,9331,8771,90354,1001,903
2020-01-071,9701,9701,9221,94341,2001,943
2020-01-061,9611,9671,9261,95359,0001,953

分割・併合履歴 ： [1988-01-27]1株→1.107株