イベントチャート
8738 ひまわり HDのイベントデータが見つかりませんでした。
2013/03/04~2013/07/26
イベント情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2013 |
07/26 | 112 | 113 | 112 | 113 | 0% | 54,400 | 22億4305万 | +0.89% |
07/25 | 112 | 113 | 112 | 113 | +0.89% | 6,700 | 22億4305万 | +0.89% |
07/24 | 112 | 112 | 112 | 112 | 0% | 5,600 | 22億2320万 | 0% |
07/23 | 112 | 112 | 112 | 112 | 0% | 6,500 | 22億2320万 | 0% |
07/22 | 112 | 113 | 112 | 112 | 0% | 5,500 | 22億2320万 | 0% |
07/19 | 112 | 112 | 112 | 112 | 0% | 3,900 | 22億2320万 | 0% |
07/18 | 112 | 112 | 112 | 112 | 0% | 3,000 | 22億2320万 | 0% |
07/17 | 112 | 112 | 112 | 112 | 0% | 4,600 | 22億2320万 | 0% |
07/16 | 112 | 112 | 112 | 112 | 0% | 15,200 | 22億2320万 | 0% |
07/12 | 112 | 112 | 112 | 112 | 0% | 3,000 | 22億2320万 | 0% |
07/11 | 112 | 112 | 112 | 112 | 0% | 3,000 | 22億2320万 | 0% |
07/10 | 112 | 112 | 112 | 112 | 0% | 6,800 | 22億2320万 | 0% |
07/09 | 112 | 113 | 112 | 112 | 0% | 7,100 | 22億2320万 | 0% |
07/08 | 112 | 112 | 112 | 112 | 0% | 9,400 | 22億2320万 | 0% |
07/05 | 112 | 112 | 112 | 112 | 0% | 13,000 | 22億2320万 | 0% |
07/04 | 112 | 112 | 112 | 112 | 0% | 16,200 | 22億2320万 | 0% |
07/03 | 112 | 112 | 112 | 112 | 0% | 15,600 | 22億2320万 | 0% |
07/02 | 112 | 112 | 112 | 112 | 0% | 111,300 | 22億2320万 | +0.9% |
07/01 | 112 | 112 | 112 | 112 | 0% | 14,500 | 22億2320万 | +0.9% |
06/28 | 112 | 112 | 112 | 112 | 0% | 14,400 | 22億2320万 | +0.9% |
06/27 | 112 | 112 | 112 | 112 | 0% | 2,200 | 22億2320万 | +0.9% |
06/26 | 112 | 113 | 112 | 112 | 0% | 1,100 | 22億2320万 | +0.9% |
06/25 | 112 | 112 | 112 | 112 | 0% | 2,000 | 22億2320万 | +0.9% |
06/24 | 112 | 112 | 111 | 112 | +0.9% | 13,900 | 22億2320万 | +0.9% |
06/21 | 112 | 112 | 111 | 111 | -0.89% | 1,800 | 22億335万 | 0% |
06/20 | 112 | 112 | 112 | 112 | +0.9% | 11,100 | 22億2320万 | +0.9% |
06/19 | 111 | 111 | 111 | 111 | 0% | 3,700 | 22億335万 | 0% |
06/18 | 111 | 111 | 111 | 111 | 0% | 4,300 | 22億335万 | 0% |
06/17 | 111 | 111 | 111 | 111 | 0% | 8,700 | 22億335万 | 0% |
06/14 | 111 | 111 | 111 | 111 | 0% | 5,300 | 22億335万 | -0.89% |
06/13 | 111 | 112 | 111 | 111 | 0% | 4,900 | 22億335万 | -0.89% |
06/12 | 112 | 112 | 111 | 111 | -0.89% | 7,800 | 22億335万 | -0.89% |
06/11 | 112 | 112 | 112 | 112 | 0% | 1,000 | 22億2320万 | 0% |
06/10 | 111 | 112 | 111 | 112 | +0.9% | 6,000 | 22億2320万 | 0% |
06/07 | 111 | 111 | 111 | 111 | 0% | 25,600 | 22億335万 | -0.89% |
06/06 | 112 | 112 | 111 | 111 | -0.89% | 3,800 | 22億335万 | -0.89% |
06/05 | 112 | 112 | 112 | 112 | +0.9% | 900 | 22億2320万 | 0% |
06/04 | 111 | 113 | 111 | 111 | 0% | 43,300 | 22億335万 | -0.89% |
06/03 | 111 | 111 | 111 | 111 | 0% | 1,300 | 22億335万 | -0.89% |
05/31 | 111 | 111 | 111 | 111 | -0.89% | 400 | 22億335万 | -0.89% |
05/30 | 111 | 112 | 111 | 112 | +0.9% | 800 | 22億2320万 | 0% |
05/29 | 111 | 111 | 111 | 111 | 0% | 1,400 | 22億335万 | -0.89% |
05/28 | 111 | 111 | 111 | 111 | -0.89% | 4,700 | 22億335万 | -0.89% |
05/27 | 111 | 112 | 111 | 112 | +0.9% | 600 | 22億2320万 | 0% |
05/24 | 113 | 113 | 111 | 111 | -0.89% | 8,200 | 22億335万 | -0.89% |
05/23 | 112 | 113 | 112 | 112 | +0.9% | 1,000 | 22億2320万 | 0% |
05/22 | 111 | 111 | 111 | 111 | 0% | 700 | 22億335万 | -0.89% |
05/21 | 112 | 112 | 111 | 111 | -0.89% | 800 | 22億335万 | -0.89% |
05/20 | 112 | 112 | 112 | 112 | 0% | 9,100 | 22億2320万 | 0% |
05/17 | 112 | 112 | 112 | 112 | 0% | 2,400 | 22億2320万 | 0% |
05/16 | 112 | 113 | 112 | 112 | 0% | 4,700 | 22億2320万 | 0% |
05/15 | 113 | 113 | 112 | 112 | -0.88% | 3,300 | 22億2320万 | 0% |
05/14 | 113 | 113 | 112 | 113 | 0% | 21,600 | 22億4305万 | +0.89% |
05/13 | 111 | 113 | 111 | 113 | +1.8% | 2,700 | 22億4305万 | +0.89% |
05/10 | 113 | 113 | 111 | 111 | -1.77% | 24,900 | 22億335万 | -0.89% |
05/09 | 113 | 113 | 112 | 113 | +0.89% | 24,200 | 22億4305万 | +0.89% |
05/08 | 112 | 112 | 112 | 112 | 0% | 11,000 | 22億2320万 | 0% |
05/07 | 112 | 112 | 112 | 112 | 0% | 37,800 | 22億2320万 | 0% |
05/02 | 112 | 112 | 112 | 112 | 0% | 4,300 | 22億2320万 | +0.9% |
05/01 | 113 | 113 | 112 | 112 | 0% | 900 | 22億2320万 | +0.9% |
04/30 | 112 | 112 | 112 | 112 | +0.9% | 4,200 | 22億2320万 | +0.9% |
04/26 | 112 | 113 | 111 | 111 | -0.89% | 27,500 | 22億335万 | 0% |
04/25 | 112 | 113 | 111 | 112 | 0% | 12,500 | 22億2320万 | +0.9% |
04/24 | 112 | 112 | 111 | 112 | 0% | 2,800 | 22億2320万 | +0.9% |
04/23 | 112 | 112 | 111 | 112 | 0% | 8,000 | 22億2320万 | +0.9% |
04/22 | 112 | 112 | 111 | 112 | 0% | 5,900 | 22億2320万 | +0.9% |
04/19 | 112 | 113 | 112 | 112 | 0% | 3,100 | 22億2320万 | +0.9% |
04/18 | 112 | 113 | 112 | 112 | 0% | 5,400 | 22億2320万 | +0.9% |
04/17 | 112 | 112 | 111 | 112 | 0% | 6,500 | 22億2320万 | +0.9% |
04/16 | 111 | 112 | 111 | 112 | +0.9% | 38,600 | 22億2320万 | +0.9% |
04/15 | 112 | 112 | 111 | 111 | 0% | 4,700 | 22億335万 | 0% |
04/12 | 111 | 111 | 111 | 111 | 0% | 6,100 | 22億335万 | 0% |
04/11 | 112 | 112 | 111 | 111 | 0% | 4,200 | 22億335万 | 0% |
04/10 | 111 | 111 | 111 | 111 | 0% | 6,900 | 22億335万 | 0% |
04/09 | 111 | 112 | 111 | 111 | 0% | 10,000 | 22億335万 | 0% |
04/08 | 111 | 112 | 111 | 111 | 0% | 44,200 | 22億335万 | -0.89% |
04/05 | 112 | 112 | 111 | 111 | 0% | 10,900 | 22億335万 | -0.89% |
04/04 | 111 | 111 | 111 | 111 | 0% | 1,100 | 22億335万 | -0.89% |
04/03 | 111 | 112 | 111 | 111 | -0.89% | 6,400 | 22億335万 | -0.89% |
04/02 | 111 | 112 | 111 | 112 | +0.9% | 2,400 | 22億2320万 | 0% |
04/01 | 112 | 112 | 111 | 111 | 0% | 2,700 | 22億335万 | -0.89% |
03/29 | 111 | 112 | 111 | 111 | 0% | 2,800 | 22億335万 | -0.89% |
03/28 | 111 | 112 | 111 | 111 | 0% | 8,200 | 22億335万 | -0.89% |
03/27 | 111 | 112 | 111 | 111 | 0% | 11,300 | 22億335万 | -0.89% |
03/26 | 111 | 112 | 111 | 111 | 0% | 9,100 | 22億335万 | -0.89% |
03/25 | 111 | 112 | 111 | 111 | 0% | 12,000 | 22億335万 | -0.89% |
03/22 | 112 | 112 | 111 | 111 | -0.89% | 11,900 | 22億335万 | -0.89% |
03/21 | 111 | 112 | 111 | 112 | +0.9% | 12,800 | 22億2320万 | 0% |
03/19 | 111 | 112 | 111 | 111 | 0% | 22,800 | 22億335万 | -0.89% |
03/18 | 111 | 112 | 111 | 111 | 0% | 44,200 | 22億335万 | -0.89% |
03/15 | 111 | 112 | 111 | 111 | -0.89% | 32,300 | 22億335万 | -0.89% |
03/14 | 113 | 113 | 112 | 112 | 0% | 334,900 | 22億2320万 | 0% |
03/13 | 112 | 113 | 112 | 112 | 0% | 289,600 | 22億2320万 | 0% |
03/12 | 112 | 112 | 112 | 112 | 0% | 141,000 | 22億2320万 | 0% |
03/11 | 112 | 113 | 112 | 112 | -0.88% | 228,800 | 22億2320万 | 0% |
03/08 | 112 | 113 | 112 | 113 | +0.89% | 48,300 | 22億4305万 | +1.8% |
03/07 | 112 | 113 | 112 | 112 | -0.88% | 39,500 | 22億2320万 | +2.75% |
03/06 | 112 | 113 | 112 | 113 | +0.89% | 48,900 | 22億4305万 | +5.61% |
03/05 | 113 | 113 | 112 | 112 | 0% | 64,200 | 22億2320万 | +6.67% |
03/04 | 113 | 113 | 112 | 112 | 0% | 145,600 | 22億2320万 | +8.74% |