日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/24	983	983	981	981	0%	600	50億5764万	-1.01%
04/23	981	983	981	981	0%	2,100	50億5764万	-1.11%
04/22	981	984	980	981	-0.3%	6,200	50億5764万	-1.21%
04/19	985	985	983	984	-0.1%	2,500	50億7311万	-1.01%
04/18	985	986	984	985	0%	2,000	50億7826万	-0.91%
04/17	987	987	985	985	0%	1,100	50億7826万	-1.01%
04/16	987	987	985	985	-0.2%	1,700	50億7826万	-1.1%
04/15	987	987	985	987	+0.1%	2,000	50億8857万	-1%
04/12	987	987	985	986	-0.1%	4,300	50億8342万	-1.1%
04/11	988	988	986	987	-0.1%	4,200	50億8857万	-1.1%
04/10	989	989	988	988	0%	4,500	50億9373万	-1.1%
04/09	990	991	988	988	-0.3%	10,700	50億9373万	-1.2%
04/08	990	991	990	991	+0.1%	2,600	51億919万	-0.9%
04/05	991	991	990	990	-0.1%	3,100	51億404万	-1.1%
04/04	991	991	990	991	0%	3,300	51億919万	-1.1%
04/03	990	991	990	991	0%	2,300	51億919万	-1.2%
04/02	992	992	990	991	0%	2,400	51億919万	-1.2%
04/01	993	994	991	991	-0.1%	5,400	51億919万	-1.29%
03/29	993	995	991	992	-0.2%	4,400	51億1435万	-1.29%
03/28	983	995	983	994	-0.8%	22,900	51億2466万	-1.09%
03/27	1,005	1,008	1,002	1,002	-0.2%	65,500	51億6591万	-0.3%
03/26	1,006	1,007	1,004	1,004	-0.2%	14,900	51億7622万	-0.1%
03/25	1,005	1,007	1,004	1,006	+0.1%	10,100	51億8653万	+0.1%
03/22	1,005	1,006	1,004	1,005	0%	4,300	51億8137万	0%
03/21	1,004	1,005	1,004	1,005	+0.1%	5,000	51億8137万	0%
03/19	1,003	1,004	1,003	1,004	0%	1,400	51億7622万	-0.1%
03/18	1,003	1,004	1,002	1,004	+0.1%	3,800	51億7622万	-0.2%
03/15	1,003	1,004	1,002	1,003	0%	2,300	51億7106万	-0.3%
03/14	1,002	1,004	1,002	1,003	-0.1%	3,700	51億7106万	-0.3%
03/13	1,003	1,005	1,002	1,004	+0.1%	3,100	51億7622万	-0.2%
03/12	1,003	1,004	1,002	1,003	-0.2%	3,300	51億7106万	-0.3%
03/11	1,005	1,006	1,004	1,005	0%	3,400	51億8137万	-0.1%
03/08	1,006	1,007	1,005	1,005	-0.1%	1,200	51億8137万	-0.1%
03/07	1,006	1,007	1,004	1,006	0%	2,500	51億8653万	0%
03/06	1,005	1,007	1,005	1,006	-0.1%	1,600	51億8653万	0%
03/05	1,008	1,008	1,005	1,007	-0.2%	2,600	51億9168万	+0.1%
03/04	1,009	1,009	1,006	1,009	0%	2,700	52億200万	+0.3%
03/01	1,006	1,009	1,005	1,009	0%	2,400	52億200万	+0.3%
02/29	1,005	1,010	1,005	1,009	0%	2,600	52億200万	+0.4%
02/28	1,008	1,010	1,008	1,009	+0.1%	2,800	52億200万	+0.4%
02/27	1,007	1,008	1,005	1,008	+0.1%	1,500	51億9684万	+0.3%
02/26	1,004	1,007	1,003	1,007	+0.3%	1,100	51億9168万	+0.3%
02/22	1,001	1,004	1,001	1,004	+0.2%	4,100	51億7622万	0%
02/21	1,003	1,003	1,001	1,002	-0.1%	1,500	51億6591万	-0.2%
02/20	1,003	1,008	1,001	1,003	0%	2,900	51億7106万	-0.1%
02/19	1,003	1,006	1,003	1,003	0%	1,200	51億7106万	-0.1%
02/16	1,002	1,006	1,002	1,003	-0.1%	1,100	51億7106万	-0.1%
02/15	1,004	1,004	1,002	1,004	0%	1,500	51億7622万	0%
02/14	1,010	1,010	999	1,004	-0.59%	9,800	51億7622万	0%
02/13	1,015	1,015	1,010	1,010	-0.49%	4,100	52億715万	+0.6%
02/09	1,011	1,015	1,006	1,015	+0.4%	3,600	52億3293万	+1.2%
02/08	1,004	1,011	1,003	1,011	+0.7%	7,600	52億1231万	+0.8%
02/07	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	1,006	1,006	1,004	1,004	-0.2%	1,800	51億7622万	+0.1%
02/06	1,006	1,006	1,005	1,006	+0.2%	1,100	51億8653万	+0.4%
02/05	1,004	1,005	1,004	1,004	0%	1,200	51億7622万	+0.2%
02/02	1,004	1,005	1,003	1,004	0%	1,000	51億7622万	+0.2%
02/01	1,004	1,005	1,003	1,004	0%	1,100	51億7622万	+0.2%
01/31	1,004	1,005	1,002	1,004	-0.1%	800	51億7622万	+0.2%
01/30	1,003	1,005	1,003	1,005	+0.1%	1,100	51億8137万	+0.4%
01/29	1,004	1,005	1,003	1,004	0%	2,300	51億7622万	+0.3%
01/26	1,004	1,005	1,003	1,004	+0.1%	2,100	51億7622万	+0.3%
01/25	1,002	1,003	1,001	1,003	+0.2%	1,700	51億7106万	+0.2%
01/24	1,002	1,002	1,001	1,001	0%	1,600	51億6075万	0%
01/23	1,001	1,002	1,001	1,001	0%	900	51億6075万	0%
01/22	1,001	1,001	1,000	1,001	+0.1%	2,700	51億6075万	+0.1%
01/19	1,001	1,002	1,000	1,000	-0.1%	1,700	51億5560万	0%
01/18	1,002	1,002	1,000	1,001	-0.2%	3,000	51億6075万	+0.1%
01/17	1,002	1,003	1,001	1,003	+0.1%	1,200	51億7106万	+0.3%
01/16	1,003	1,004	1,001	1,002	-0.1%	2,800	51億6591万	+0.2%
01/15	1,003	1,003	1,001	1,003	+0.2%	2,500	51億7106万	+0.3%
01/12	1,002	1,002	1,000	1,001	-0.1%	2,000	51億6075万	+0.1%
01/11	1,002	1,002	1,001	1,002	+0.2%	1,900	51億6591万	+0.3%
01/10	999	1,001	999	1,000	0%	1,100	51億5560万	+0.1%
01/09	1,000	1,001	998	1,000	-0.1%	5,500	51億5560万	+0.1%
01/05	1,002	1,004	997	1,001	-0.4%	7,900	51億6075万	+0.2%
01/04	1,002	1,005	1,001	1,005	+0.4%	4,500	51億8137万	+0.6%
2023
12/29	1,001	1,001	1,000	1,001	+0.1%	1,500	51億6075万	+0.2%
12/28	1,000	1,000	998	1,000	0%	4,700	51億5560万	+0.2%
12/27	1,000	1,000	998	1,000	+0.1%	6,400	51億5560万	+0.2%
12/26	1,000	1,000	998	999	-0.1%	1,800	51億5044万	+0.1%
12/25	1,000	1,000	998	1,000	+0.2%	3,400	51億5560万	+0.2%
12/22	999	999	998	998	-0.1%	1,500	51億4528万	0%
12/21	998	999	998	999	+0.1%	900	51億5044万	+0.1%
12/20	999	999	998	998	-0.1%	2,100	51億4528万	0%
12/19	1,000	1,000	999	999	-0.1%	1,000	51億5044万	+0.1%
12/18	999	1,000	998	1,000	0%	2,400	51億5560万	+0.2%
12/15	1,000	1,000	999	1,000	0%	4,300	51億5560万	+0.2%
12/14	998	1,000	998	1,000	+0.2%	1,500	51億5560万	+0.2%
12/13	999	999	998	998	0%	1,200	51億4528万	0%
12/12	999	1,000	998	998	-0.1%	2,100	51億4528万	0%
12/11	1,000	1,000	998	999	+0.1%	3,000	51億5044万	+0.1%
12/08	998	999	997	998	0%	2,000	51億4528万	0%
12/07	998	999	998	998	-0.1%	1,200	51億4528万	0%
12/06	997	999	997	999	+0.2%	1,300	51億5044万	+0.1%
12/05	997	998	997	997	0%	1,400	51億4013万	-0.2%
12/04	997	998	997	997	0%	2,000	51億4013万	-0.2%
12/01	996	998	996	997	-0.1%	3,000	51億4013万	-0.2%
11/30	997	998	996	998	0%	2,000	51億4528万	-0.1%
11/29	998	998	997	998	+0.1%	1,700	51億4528万	-0.1%
11/28	998	998	997	997	-0.1%	2,400	51億4013万	-0.2%

3059 ヒラキ

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート