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
2023-12-29	1,776	1,809	1,774	1,799	20,500	1,799
2023-12-28	1,742	1,784	1,737	1,766	34,000	1,766
2023-12-27	1,750	1,758	1,726	1,758	34,800	1,758
2023-12-26	1,734	1,752	1,723	1,751	22,900	1,751
2023-12-25	1,793	1,793	1,737	1,743	11,700	1,743
2023-12-22	1,768	1,787	1,768	1,776	8,900	1,776
2023-12-21	1,765	1,780	1,727	1,779	33,000	1,779
2023-12-20	1,783	1,802	1,779	1,782	28,600	1,782
2023-12-19	1,798	1,799	1,776	1,782	21,500	1,782
2023-12-18	1,801	1,809	1,776	1,805	14,500	1,805
2023-12-15	1,856	1,856	1,782	1,804	45,100	1,804
2023-12-14	1,868	1,887	1,812	1,833	25,400	1,833
2023-12-13	1,803	1,862	1,803	1,862	24,600	1,862
2023-12-12	1,785	1,830	1,785	1,802	16,300	1,802
2023-12-11	1,817	1,819	1,758	1,782	26,000	1,782
2023-12-08	1,800	1,809	1,785	1,805	9,500	1,805
2023-12-07	1,852	1,853	1,772	1,805	40,300	1,805
2023-12-06	1,845	1,861	1,842	1,852	12,100	1,852
2023-12-05	1,847	1,861	1,841	1,844	7,700	1,844
2023-12-04	1,858	1,863	1,837	1,853	9,800	1,853
2023-12-01	1,919	1,919	1,846	1,846	30,600	1,846
2023-11-30	1,901	1,908	1,882	1,904	9,600	1,904
2023-11-29	1,901	1,901	1,880	1,887	10,300	1,887
2023-11-28	1,923	1,923	1,900	1,901	8,800	1,901
2023-11-27	1,925	1,938	1,893	1,926	18,500	1,926
2023-11-24	1,951	1,959	1,925	1,925	7,800	1,925
2023-11-22	1,955	1,965	1,951	1,951	3,700	1,951
2023-11-21	1,956	1,978	1,946	1,978	9,500	1,978
2023-11-20	1,960	1,977	1,941	1,943	9,300	1,943
2023-11-17	1,965	1,978	1,960	1,978	1,400	1,978
2023-11-16	1,995	2,015	1,973	1,980	6,300	1,980
2023-11-15	2,026	2,037	1,981	2,005	23,600	2,005
2023-11-14	1,951	2,011	1,951	1,987	14,200	1,987
2023-11-13	1,955	1,978	1,951	1,960	14,400	1,960
2023-11-10	1,980	1,984	1,961	1,979	10,300	1,979
2023-11-09	1,932	1,983	1,932	1,980	7,800	1,980
2023-11-08	1,961	1,961	1,933	1,955	6,500	1,955
2023-11-07	1,987	1,999	1,984	1,989	3,800	1,989
2023-11-06	1,975	2,000	1,960	2,000	13,500	2,000
2023-11-02	1,955	1,980	1,945	1,950	9,600	1,950
2023-11-01	1,983	1,983	1,950	1,950	31,000	1,950
2023-10-31	1,942	1,951	1,929	1,947	8,000	1,947
2023-10-30	1,985	1,985	1,923	1,923	8,600	1,923
2023-10-27	1,927	1,994	1,915	1,973	17,000	1,973
2023-10-26	2,004	2,013	1,921	1,927	26,000	1,927
2023-10-25	1,997	2,041	1,997	2,038	7,900	2,038
2023-10-24	2,037	2,043	2,007	2,036	11,100	2,036
2023-10-23	2,056	2,060	2,026	2,046	6,100	2,046
2023-10-20	2,070	2,070	2,044	2,044	3,300	2,044
2023-10-19	2,074	2,085	2,021	2,057	19,800	2,057
2023-10-18	2,130	2,130	2,100	2,100	400	2,100
2023-10-17	2,098	2,121	2,086	2,096	8,600	2,096
2023-10-16	2,128	2,128	2,072	2,098	18,800	2,098
2023-10-13	2,109	2,130	2,109	2,119	6,000	2,119
2023-10-12	2,117	2,129	2,094	2,126	7,900	2,126
2023-10-11	2,050	2,116	2,040	2,116	11,800	2,116
2023-10-10	2,022	2,054	2,022	2,054	3,100	2,054
2023-10-06	2,017	2,040	2,001	2,022	3,000	2,022
2023-10-05	1,998	2,025	1,998	2,020	3,100	2,020
2023-10-04	2,068	2,068	1,990	1,993	17,700	1,993
2023-10-03	2,120	2,142	2,079	2,079	12,400	2,079
2023-10-02	2,184	2,187	2,139	2,143	9,500	2,143
2023-09-29	2,164	2,164	2,133	2,141	12,400	2,141
2023-09-28	2,167	2,177	2,135	2,144	8,800	2,144
2023-09-27	2,135	2,170	2,120	2,164	19,400	2,164
2023-09-26	2,135	2,155	2,118	2,155	10,500	2,155
2023-09-25	2,144	2,144	2,099	2,139	16,300	2,139
2023-09-22	2,135	2,147	2,090	2,116	15,100	2,116
2023-09-21	2,122	2,150	2,120	2,135	7,000	2,135
2023-09-20	2,170	2,170	2,122	2,140	4,000	2,140
2023-09-19	2,144	2,171	2,138	2,171	6,500	2,171
2023-09-15	2,148	2,171	2,145	2,151	12,000	2,151
2023-09-14	2,095	2,138	2,095	2,132	13,500	2,132
2023-09-13	2,130	2,130	2,098	2,103	12,500	2,103
2023-09-12	2,197	2,202	2,131	2,131	20,000	2,131
2023-09-11	2,183	2,212	2,174	2,180	6,200	2,180
2023-09-08	2,201	2,228	2,180	2,180	38,800	2,180
2023-09-07	2,266	2,277	2,225	2,231	21,800	2,231
2023-09-06	2,264	2,270	2,227	2,257	24,200	2,257
2023-09-05	2,220	2,267	2,197	2,251	52,000	2,251
2023-09-04	2,307	2,307	2,248	2,270	23,500	2,270
2023-09-01	2,303	2,315	2,284	2,296	20,800	2,296
2023-08-31	2,300	2,328	2,277	2,303	36,200	2,303
2023-08-30	2,200	2,333	2,200	2,303	91,700	2,303
2023-08-29	2,146	2,215	2,146	2,206	18,100	2,206
2023-08-28	2,075	2,186	2,075	2,180	17,100	2,180
2023-08-25	2,010	2,112	2,010	2,110	25,300	2,110
2023-08-24	2,050	2,070	2,024	2,037	12,700	2,037
2023-08-23	2,036	2,062	2,033	2,052	19,000	2,052
2023-08-22	2,025	2,038	2,018	2,029	13,000	2,029
2023-08-21	2,014	2,037	2,013	2,019	31,500	2,019
2023-08-18	2,015	2,030	2,015	2,023	13,300	2,023
2023-08-17	2,022	2,034	1,999	2,010	32,500	2,010
2023-08-16	2,060	2,064	2,030	2,030	36,900	2,030
2023-08-15	2,076	2,100	2,061	2,083	25,300	2,083
2023-08-14	2,108	2,166	2,053	2,076	95,000	2,076
2023-08-10	2,200	2,229	2,173	2,219	14,500	2,219
2023-08-09	2,210	2,237	2,197	2,213	14,800	2,213
2023-08-08	2,201	2,211	2,195	2,210	5,200	2,210
2023-08-07	2,194	2,222	2,183	2,217	8,400	2,217
2023-08-04	2,229	2,234	2,195	2,215	13,400	2,215
2023-08-03	2,247	2,247	2,221	2,239	12,400	2,239
2023-08-02	2,250	2,250	2,216	2,247	11,800	2,247
2023-08-01	2,270	2,279	2,248	2,255	17,100	2,255
2023-07-31	2,223	2,255	2,223	2,238	21,600	2,238
2023-07-28	2,221	2,223	2,191	2,223	18,500	2,223
2023-07-27	2,222	2,259	2,212	2,239	19,100	2,239
2023-07-26	2,230	2,245	2,210	2,241	22,100	2,241
2023-07-25	2,217	2,262	2,217	2,230	63,200	2,230
2023-07-24	2,241	2,241	2,209	2,220	13,500	2,220
2023-07-21	2,236	2,250	2,195	2,241	21,400	2,241
2023-07-20	2,230	2,245	2,203	2,218	20,500	2,218
2023-07-19	2,161	2,264	2,161	2,248	56,300	2,248
2023-07-18	2,173	2,201	2,126	2,176	62,800	2,176
2023-07-14	2,106	2,133	2,102	2,123	16,900	2,123
2023-07-13	2,115	2,121	2,086	2,102	15,600	2,102
2023-07-12	2,169	2,169	2,109	2,115	39,700	2,115
2023-07-11	2,167	2,176	2,155	2,169	23,700	2,169
2023-07-10	2,122	2,178	2,122	2,163	31,200	2,163
2023-07-07	2,110	2,142	2,092	2,132	20,500	2,132
2023-07-06	2,140	2,160	2,125	2,131	29,100	2,131
2023-07-05	2,168	2,173	2,144	2,162	16,400	2,162
2023-07-04	2,183	2,196	2,160	2,173	18,400	2,173
2023-07-03	2,159	2,220	2,159	2,190	56,000	2,190
2023-06-30	2,128	2,147	2,106	2,147	21,800	2,147
2023-06-29	2,147	2,170	2,120	2,129	31,600	2,129
2023-06-28	2,147	2,147	2,096	2,126	46,400	2,126
2023-06-27	2,153	2,185	2,096	2,136	83,200	2,136
2023-06-26	2,055	2,160	2,036	2,143	75,700	2,143
2023-06-23	2,004	2,077	2,004	2,055	88,900	2,055
2023-06-22	2,047	2,047	1,988	1,998	23,800	1,998
2023-06-21	2,020	2,036	2,012	2,028	15,700	2,028
2023-06-20	2,007	2,040	1,992	2,039	38,800	2,039
2023-06-19	1,974	2,019	1,966	2,015	40,700	2,015
2023-06-16	1,931	1,972	1,926	1,960	24,800	1,960
2023-06-15	1,940	1,955	1,930	1,931	25,600	1,931
2023-06-14	1,986	1,986	1,926	1,938	25,800	1,938
2023-06-13	2,010	2,016	1,960	1,964	37,200	1,964
2023-06-12	1,950	2,001	1,942	1,988	43,100	1,988
2023-06-09	1,931	1,969	1,931	1,951	31,000	1,951
2023-06-08	1,951	1,959	1,926	1,937	36,000	1,937
2023-06-07	1,930	1,957	1,930	1,936	36,300	1,936
2023-06-06	1,925	1,937	1,915	1,930	17,500	1,930
2023-06-05	1,930	1,945	1,923	1,938	25,500	1,938
2023-06-02	1,885	1,924	1,885	1,908	22,700	1,908
2023-06-01	1,905	1,908	1,882	1,886	39,700	1,886
2023-05-31	1,950	1,950	1,904	1,907	46,900	1,907
2023-05-30	1,953	1,961	1,941	1,952	21,800	1,952
2023-05-29	1,941	1,968	1,940	1,958	19,300	1,958
2023-05-26	1,978	1,978	1,935	1,938	23,300	1,938
2023-05-25	1,981	1,987	1,933	1,956	31,400	1,956
2023-05-24	1,999	2,026	1,993	1,999	22,700	1,999
2023-05-23	1,973	2,004	1,970	1,999	49,000	1,999
2023-05-22	1,891	1,960	1,883	1,958	38,700	1,958
2023-05-19	1,873	1,905	1,854	1,892	62,700	1,892
2023-05-18	1,904	1,906	1,877	1,891	65,000	1,891
2023-05-17	1,966	1,966	1,903	1,904	89,800	1,904
2023-05-16	1,987	2,000	1,969	1,974	34,200	1,974
2023-05-15	2,000	2,046	1,981	2,001	124,700	2,001
2023-05-12	2,251	2,265	2,231	2,250	39,900	2,250
2023-05-11	2,268	2,275	2,225	2,247	18,000	2,247
2023-05-10	2,282	2,282	2,260	2,268	8,100	2,268
2023-05-09	2,300	2,308	2,275	2,286	30,600	2,286
2023-05-08	2,232	2,294	2,232	2,289	33,300	2,289
2023-05-02	2,220	2,231	2,200	2,231	10,700	2,231
2023-05-01	2,198	2,226	2,197	2,219	21,000	2,219
2023-04-28	2,193	2,201	2,171	2,197	21,900	2,197
2023-04-27	2,146	2,170	2,146	2,170	9,000	2,170
2023-04-26	2,172	2,172	2,117	2,146	21,200	2,146
2023-04-25	2,175	2,194	2,147	2,172	19,700	2,172
2023-04-24	2,168	2,191	2,128	2,140	15,100	2,140
2023-04-21	2,243	2,243	2,167	2,170	21,600	2,170
2023-04-20	2,157	2,239	2,157	2,223	42,800	2,223
2023-04-19	2,166	2,173	2,127	2,155	32,600	2,155
2023-04-18	2,157	2,191	2,139	2,145	29,600	2,145
2023-04-17	2,126	2,156	2,098	2,147	34,400	2,147
2023-04-14	2,063	2,113	2,063	2,108	25,700	2,108
2023-04-13	2,050	2,078	2,046	2,063	29,100	2,063
2023-04-12	2,027	2,062	2,027	2,051	10,900	2,051
2023-04-11	2,002	2,038	2,002	2,038	19,500	2,038
2023-04-10	2,005	2,022	1,993	2,001	22,500	2,001
2023-04-07	2,007	2,014	1,997	2,007	14,300	2,007
2023-04-06	2,014	2,016	1,992	2,000	32,400	2,000
2023-04-05	2,060	2,060	2,002	2,005	38,400	2,005
2023-04-04	2,099	2,099	2,058	2,060	17,100	2,060
2023-04-03	2,088	2,112	2,079	2,095	22,300	2,095
2023-03-31	2,051	2,071	2,037	2,062	16,800	2,062
2023-03-30	2,043	2,069	2,030	2,051	22,600	2,051
2023-03-29	2,060	2,062	2,023	2,040	29,100	2,040
2023-03-28	2,112	2,112	2,049	2,049	31,200	2,049
2023-03-27	2,070	2,129	2,055	2,121	65,500	2,121
2023-03-24	2,036	2,036	2,019	2,020	7,500	2,020
2023-03-23	2,012	2,036	1,996	2,035	10,300	2,035
2023-03-22	1,938	2,038	1,938	2,019	40,000	2,019
2023-03-20	1,948	1,958	1,912	1,912	39,700	1,912
2023-03-17	1,929	1,985	1,926	1,969	45,200	1,969
2023-03-16	1,965	1,965	1,881	1,890	126,600	1,890
2023-03-15	2,022	2,022	1,975	1,994	77,800	1,994
2023-03-14	2,063	2,094	1,978	1,999	78,800	1,999
2023-03-13	2,150	2,150	2,051	2,095	82,200	2,095
2023-03-10	2,140	2,198	2,100	2,183	111,400	2,183
2023-03-09	2,040	2,059	2,040	2,050	27,600	2,050
2023-03-08	2,010	2,055	2,006	2,028	37,200	2,028
2023-03-07	2,019	2,040	2,001	2,018	54,500	2,018
2023-03-06	2,025	2,051	2,011	2,035	48,000	2,035
2023-03-03	2,022	2,037	2,001	2,003	44,100	2,003
2023-03-02	2,006	2,047	2,002	2,008	35,800	2,008
2023-03-01	2,010	2,025	2,000	2,011	27,500	2,011
2023-02-28	1,996	2,008	1,965	1,996	57,900	1,996
2023-02-27	2,002	2,019	1,990	1,996	21,100	1,996
2023-02-24	2,000	2,013	1,984	2,007	38,600	2,007
2023-02-22	2,066	2,073	2,011	2,012	53,700	2,012
2023-02-21	2,079	2,121	2,079	2,104	16,300	2,104
2023-02-20	2,091	2,114	2,054	2,093	22,600	2,093
2023-02-17	2,116	2,133	2,096	2,121	12,100	2,121
2023-02-16	2,142	2,142	2,080	2,116	36,800	2,116
2023-02-15	2,232	2,250	2,121	2,128	67,900	2,128
2023-02-14	2,190	2,310	2,160	2,221	57,700	2,221
2023-02-13	2,180	2,217	2,140	2,217	25,800	2,217
2023-02-10	2,285	2,285	2,222	2,225	25,600	2,225
2023-02-09	2,294	2,300	2,272	2,283	8,000	2,283
2023-02-08	2,271	2,304	2,268	2,294	37,300	2,294
2023-02-07	2,287	2,335	2,259	2,282	33,300	2,282
2023-02-06	2,243	2,320	2,243	2,298	25,400	2,298
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6245 (株)ヒラノテクシード の時系列データ [2023年度]

6245 (株)ヒラノテクシードの時系列データ [2023年度]