| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2022/4/22 |
2,336 |
2,344 |
2,331 |
2,337 |
+0.21% |
114,700 |
| 2022/4/21 |
2,351 |
2,361 |
2,332 |
2,332 |
-0.89% |
50,100 |
| 2022/4/20 |
2,345 |
2,357 |
2,340 |
2,353 |
+0.94% |
33,600 |
| 2022/4/19 |
2,343 |
2,352 |
2,331 |
2,331 |
-0.30% |
38,900 |
| 2022/4/18 |
2,344 |
2,353 |
2,331 |
2,338 |
-0.85% |
54,700 |
| 2022/4/15 |
2,334 |
2,369 |
2,334 |
2,358 |
+0.51% |
27,900 |
| 2022/4/14 |
2,320 |
2,349 |
2,320 |
2,346 |
+0.95% |
25,900 |
| 2022/4/13 |
2,326 |
2,335 |
2,318 |
2,324 |
-0.26% |
35,000 |
| 2022/4/12 |
2,310 |
2,340 |
2,310 |
2,330 |
+0.09% |
29,500 |
| 2022/4/11 |
2,332 |
2,345 |
2,317 |
2,328 |
-0.68% |
26,700 |
| 2022/4/8 |
2,344 |
2,348 |
2,330 |
2,344 |
+0.56% |
55,300 |
| 2022/4/7 |
2,336 |
2,347 |
2,327 |
2,331 |
-0.85% |
43,800 |
| 2022/4/6 |
2,362 |
2,373 |
2,351 |
2,351 |
-0.84% |
17,300 |
| 2022/4/5 |
2,370 |
2,397 |
2,361 |
2,371 |
+0.13% |
30,200 |
| 2022/4/4 |
2,352 |
2,377 |
2,347 |
2,368 |
+1.07% |
29,200 |
| 2022/4/1 |
2,348 |
2,379 |
2,332 |
2,343 |
-0.47% |
31,300 |
| 2022/3/31 |
2,369 |
2,396 |
2,354 |
2,354 |
-1.42% |
34,000 |
| 2022/3/30 |
2,400 |
2,461 |
2,376 |
2,388 |
+0.76% |
203,100 |
| 2022/3/29 |
2,387 |
2,390 |
2,354 |
2,370 |
-0.67% |
142,300 |
| 2022/3/28 |
2,371 |
2,398 |
2,371 |
2,386 |
+0.59% |
86,500 |
| 2022/3/25 |
2,368 |
2,396 |
2,361 |
2,372 |
-0.08% |
43,900 |
| 2022/3/24 |
2,351 |
2,375 |
2,336 |
2,374 |
-0.13% |
37,300 |
| 2022/3/23 |
2,356 |
2,384 |
2,356 |
2,377 |
+0.51% |
38,400 |
| 2022/3/22 |
2,324 |
2,373 |
2,324 |
2,365 |
+1.28% |
63,600 |
| 2022/3/18 |
2,318 |
2,342 |
2,314 |
2,335 |
+0.39% |
36,500 |
| 2022/3/17 |
2,310 |
2,330 |
2,283 |
2,326 |
+1.35% |
50,200 |
| 2022/3/16 |
2,300 |
2,305 |
2,278 |
2,295 |
+0.39% |
48,200 |
| 2022/3/15 |
2,281 |
2,301 |
2,261 |
2,286 |
+1.11% |
43,200 |
| 2022/3/14 |
2,265 |
2,290 |
2,261 |
2,261 |
-0.40% |
79,100 |
| 2022/3/11 |
2,245 |
2,280 |
2,245 |
2,270 |
-0.70% |
56,000 |
| 2022/3/10 |
2,235 |
2,286 |
2,235 |
2,286 |
+4.48% |
41,400 |
| 2022/3/9 |
2,210 |
2,221 |
2,172 |
2,188 |
-1.31% |
60,600 |
| 2022/3/8 |
2,230 |
2,245 |
2,178 |
2,217 |
-1.51% |
99,300 |
| 2022/3/7 |
2,274 |
2,274 |
2,236 |
2,251 |
-1.36% |
92,500 |
| 2022/3/4 |
2,293 |
2,307 |
2,269 |
2,282 |
-0.52% |
184,800 |
| 2022/3/3 |
2,301 |
2,317 |
2,287 |
2,294 |
+0.79% |
70,400 |
| 2022/3/2 |
2,329 |
2,329 |
2,276 |
2,276 |
-3.15% |
59,500 |
| 2022/3/1 |
2,350 |
2,357 |
2,330 |
2,350 |
-0.13% |
103,900 |
| 2022/2/28 |
2,328 |
2,353 |
2,320 |
2,353 |
+0.26% |
106,500 |
| 2022/2/25 |
2,341 |
2,350 |
2,324 |
2,347 |
+0.26% |
10,400 |
| 2022/2/24 |
2,346 |
2,361 |
2,305 |
2,341 |
-1.31% |
68,600 |
| 2022/2/22 |
2,360 |
2,378 |
2,350 |
2,372 |
-0.50% |
50,400 |
| 2022/2/21 |
2,365 |
2,386 |
2,353 |
2,384 |
+0.80% |
62,000 |
| 2022/2/18 |
2,349 |
2,387 |
2,333 |
2,365 |
+0.42% |
60,100 |
| 2022/2/17 |
2,380 |
2,400 |
2,347 |
2,355 |
-0.93% |
48,700 |
| 2022/2/16 |
2,381 |
2,392 |
2,354 |
2,377 |
+0.64% |
76,000 |
| 2022/2/15 |
2,398 |
2,408 |
2,359 |
2,362 |
-1.42% |
145,700 |
| 2022/2/14 |
2,342 |
2,409 |
2,340 |
2,396 |
+12.70% |
376,800 |
| 2022/2/10 |
2,111 |
2,130 |
2,089 |
2,126 |
+0.71% |
14,800 |
| 2022/2/9 |
2,108 |
2,120 |
2,079 |
2,111 |
+0.14% |
7,100 |
| 2022/2/8 |
2,078 |
2,108 |
2,071 |
2,108 |
+2.08% |
8,500 |
| 2022/2/7 |
2,076 |
2,079 |
2,062 |
2,065 |
-0.39% |
6,700 |
| 2022/2/4 |
2,035 |
2,076 |
2,035 |
2,073 |
+1.22% |
8,100 |
| 2022/2/3 |
2,057 |
2,069 |
2,046 |
2,048 |
-1.30% |
8,200 |
| 2022/2/2 |
2,014 |
2,079 |
2,014 |
2,075 |
+3.03% |
12,100 |
| 2022/2/1 |
2,022 |
2,038 |
2,011 |
2,014 |
-0.40% |
12,600 |
| 2022/1/31 |
2,009 |
2,030 |
2,004 |
2,022 |
+0.65% |
18,300 |
| 2022/1/28 |
2,032 |
2,032 |
2,000 |
2,009 |
-0.05% |
16,600 |
| 2022/1/27 |
2,029 |
2,041 |
2,007 |
2,010 |
-0.05% |
19,800 |
| 2022/1/26 |
2,002 |
2,017 |
2,001 |
2,011 |
-0.35% |
8,200 |
| 2022/1/25 |
2,033 |
2,046 |
2,007 |
2,018 |
-1.99% |
9,800 |
| 2022/1/24 |
2,041 |
2,063 |
2,019 |
2,059 |
+0.88% |
9,600 |
| 2022/1/21 |
2,022 |
2,041 |
1,991 |
2,041 |
+0.94% |
11,500 |
| 2022/1/20 |
2,010 |
2,047 |
2,005 |
2,022 |
+1.05% |
20,000 |
| 2022/1/19 |
2,038 |
2,041 |
2,001 |
2,001 |
-2.25% |
18,000 |
| 2022/1/18 |
2,060 |
2,070 |
2,045 |
2,047 |
-0.44% |
7,400 |
| 2022/1/17 |
2,037 |
2,056 |
2,024 |
2,056 |
+1.28% |
11,000 |
| 2022/1/14 |
2,034 |
2,041 |
2,009 |
2,030 |
-1.07% |
29,600 |
| 2022/1/13 |
2,076 |
2,078 |
2,052 |
2,052 |
-1.11% |
15,200 |
| 2022/1/12 |
2,045 |
2,085 |
2,045 |
2,075 |
+1.62% |
15,100 |
| 2022/1/11 |
2,080 |
2,080 |
2,030 |
2,042 |
-1.26% |
21,100 |
| 2022/1/7 |
2,075 |
2,096 |
2,054 |
2,068 |
-0.10% |
19,700 |
| 2022/1/6 |
2,137 |
2,137 |
2,067 |
2,070 |
-3.14% |
24,200 |
| 2022/1/5 |
2,150 |
2,185 |
2,137 |
2,137 |
-2.42% |
15,800 |
| 2022/1/4 |
2,210 |
2,230 |
2,150 |
2,190 |
-0.14% |
24,100 |
| 2021/12/30 |
2,204 |
2,204 |
2,186 |
2,193 |
+0.37% |
4,100 |
| 2021/12/29 |
2,177 |
2,221 |
2,177 |
2,185 |
-4.04% |
17,400 |
| 2021/12/28 |
2,251 |
2,277 |
2,248 |
2,277 |
+1.47% |
16,300 |
| 2021/12/27 |
2,254 |
2,254 |
2,228 |
2,244 |
+0.45% |
16,600 |
| 2021/12/24 |
2,229 |
2,242 |
2,225 |
2,234 |
+0.22% |
10,900 |
| 2021/12/23 |
2,216 |
2,244 |
2,216 |
2,229 |
+0.59% |
9,300 |
| 2021/12/22 |
2,231 |
2,243 |
2,216 |
2,216 |
-1.25% |
9,300 |
| 2021/12/21 |
2,205 |
2,244 |
2,205 |
2,244 |
+1.81% |
14,800 |
| 2021/12/20 |
2,287 |
2,287 |
2,204 |
2,204 |
-3.33% |
14,200 |
| 2021/12/17 |
2,314 |
2,323 |
2,275 |
2,280 |
-1.77% |
11,200 |
| 2021/12/16 |
2,375 |
2,377 |
2,319 |
2,321 |
-0.56% |
15,100 |
| 2021/12/15 |
2,291 |
2,350 |
2,285 |
2,334 |
+3.05% |
22,700 |
| 2021/12/14 |
2,273 |
2,273 |
2,237 |
2,265 |
+0.67% |
6,700 |
| 2021/12/13 |
2,291 |
2,291 |
2,241 |
2,250 |
-0.04% |
9,300 |
| 2021/12/10 |
2,299 |
2,299 |
2,247 |
2,251 |
-0.53% |
8,600 |
| 2021/12/9 |
2,299 |
2,299 |
2,247 |
2,263 |
+0.35% |
7,600 |
| 2021/12/8 |
2,270 |
2,270 |
2,222 |
2,255 |
+0.22% |
7,400 |
| 2021/12/7 |
2,217 |
2,250 |
2,204 |
2,250 |
+2.74% |
11,300 |
| 2021/12/6 |
2,185 |
2,211 |
2,181 |
2,190 |
-0.32% |
9,200 |
| 2021/12/3 |
2,162 |
2,197 |
2,133 |
2,197 |
+4.02% |
14,200 |
| 2021/12/2 |
2,173 |
2,173 |
2,112 |
2,112 |
-0.52% |
20,300 |
| 2021/12/1 |
2,120 |
2,156 |
2,120 |
2,123 |
+0.24% |
18,700 |
| 2021/11/30 |
2,176 |
2,200 |
2,118 |
2,118 |
-0.38% |
13,900 |
| 2021/11/29 |
2,152 |
2,177 |
2,126 |
2,126 |
-2.48% |
18,900 |
| 2021/11/26 |
2,248 |
2,248 |
2,180 |
2,180 |
-1.85% |
11,900 |
| 2021/11/25 |
2,215 |
2,233 |
2,206 |
2,221 |
+0.27% |
4,700 |
| 2021/11/24 |
2,230 |
2,241 |
2,202 |
2,215 |
-0.67% |
5,600 |
| 2021/11/22 |
2,218 |
2,241 |
2,194 |
2,230 |
+1.92% |
7,100 |
| 2021/11/19 |
2,214 |
2,217 |
2,188 |
2,188 |
-1.17% |
10,100 |
| 2021/11/18 |
2,251 |
2,251 |
2,213 |
2,214 |
-1.34% |
6,700 |
| 2021/11/17 |
2,281 |
2,281 |
2,244 |
2,244 |
-1.97% |
6,900 |
| 2021/11/16 |
2,318 |
2,323 |
2,270 |
2,289 |
+1.64% |
13,700 |
| 2021/11/15 |
2,281 |
2,281 |
2,250 |
2,252 |
-0.84% |
5,200 |
| 2021/11/12 |
2,277 |
2,285 |
2,261 |
2,271 |
+0.35% |
5,200 |
| 2021/11/11 |
2,280 |
2,280 |
2,257 |
2,263 |
-0.13% |
5,100 |
| 2021/11/10 |
2,297 |
2,297 |
2,262 |
2,266 |
-0.04% |
8,600 |
| 2021/11/9 |
2,342 |
2,343 |
2,262 |
2,267 |
-3.20% |
21,400 |
| 2021/11/8 |
2,412 |
2,412 |
2,342 |
2,342 |
-0.38% |
13,000 |
| 2021/11/5 |
2,378 |
2,390 |
2,339 |
2,351 |
-1.96% |
11,000 |
| 2021/11/4 |
2,310 |
2,398 |
2,310 |
2,398 |
+3.90% |
17,500 |
| 2021/11/2 |
2,349 |
2,356 |
2,308 |
2,308 |
-1.75% |
18,700 |
| 2021/11/1 |
2,296 |
2,349 |
2,296 |
2,349 |
+2.35% |
7,800 |
| 2021/10/29 |
2,277 |
2,298 |
2,276 |
2,295 |
+0.88% |
8,600 |
| 2021/10/28 |
2,242 |
2,290 |
2,236 |
2,275 |
+0.89% |
16,500 |
| 2021/10/27 |
2,296 |
2,296 |
2,251 |
2,255 |
-0.40% |
10,900 |
| 2021/10/26 |
2,279 |
2,289 |
2,264 |
2,264 |
+0.53% |
8,300 |
| 2021/10/25 |
2,250 |
2,260 |
2,232 |
2,252 |
+0.81% |
10,000 |
| 2021/10/22 |
2,204 |
2,239 |
2,200 |
2,234 |
+1.13% |
7,600 |
|
![ヒノキヤグループ [上場廃止企業] 株価 チャート](/chart/s=1413/volb=1/e=241202.png)
