日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ホソカワミクロン(6277)の株価時系列情報

ホソカワミクロン(6277)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1998/12/30 790 790 782 782 3,000
1998/12/29 788 791 788 790 5,000
1998/12/28 815 815 785 785 5,000
1998/12/25 816 818 810 815 7,000
1998/12/24 786 786 786 786 6,000
1998/12/22 820 820 782 782 8,000
1998/12/21 820 820 820 820 3,000
1998/12/18 800 800 800 800 3,000
1998/12/17 796 796 792 792 3,000
1998/12/16 792 800 792 800 5,000
1998/12/15 802 802 792 798 4,000
1998/12/14 803 803 801 802 5,000
1998/12/11 802 802 802 802 9,000
1998/12/10 833 833 825 825 5,000
1998/12/09 833 833 801 801 9,000
1998/12/08 833 835 833 833 15,000
1998/12/07 830 833 830 833 34,000
1998/12/04 818 829 818 829 13,000
1998/12/03 806 810 806 810 6,000
1998/12/02 834 834 806 806 19,000
1998/12/01 842 842 839 839 13,000
1998/11/30 850 858 840 840 124,000
1998/11/27 770 800 770 800 16,000
1998/11/26 741 769 741 769 11,000
1998/11/25 745 745 735 740 9,000
1998/11/24 720 735 720 735 11,000
1998/11/20 717 720 715 720 13,000
1998/11/19 700 700 696 699 14,000
1998/11/18 690 690 671 690 8,000
1998/11/17 675 675 670 670 8,000
1998/11/16 675 675 675 675 6,000
1998/11/13 702 702 675 675 2,000
1998/11/12 704 704 704 704 1,000
1998/11/11 700 705 700 705 9,000
1998/11/06 700 700 700 700 2,000
1998/11/05 769 771 742 742 4,000
1998/11/04 741 771 741 771 14,000
1998/10/30 661 736 661 671 6,000
1998/10/29 670 670 660 660 3,000
1998/10/28 669 670 668 670 7,000
1998/10/27 670 670 670 670 23,000
1998/10/26 670 670 670 670 8,000
1998/10/23 689 689 680 680 8,000
1998/10/22 680 690 670 690 8,000
1998/10/21 680 700 680 700 15,000
1998/10/20 700 701 700 701 12,000
1998/10/19 730 730 680 680 3,000
1998/10/16 722 730 722 730 4,000
1998/10/15 712 712 712 712 1,000
1998/10/14 712 712 712 712 1,000
1998/10/13 792 792 695 710 13,000
1998/10/12 795 795 795 795 7,000
1998/10/09 800 800 795 795 8,000
1998/10/08 800 800 800 800 5,000
1998/10/07 800 800 800 800 9,000
1998/10/06 690 780 690 780 5,000
1998/10/05 790 790 790 790 1,000
1998/10/02 795 795 795 795 6,000
1998/10/01 807 810 795 795 7,000
1998/09/30 839 839 810 810 7,000
1998/09/29 898 898 821 821 7,000
1998/09/28 892 898 892 898 2,000
1998/09/25 892 892 892 892 3,000
1998/09/24 898 898 898 898 1,000
1998/09/22 874 880 874 879 5,000
1998/09/21 879 880 879 880 5,000
1998/09/18 896 896 880 880 4,000
1998/09/17 889 889 883 887 9,000
1998/09/16 889 893 887 887 6,000
1998/09/14 888 889 888 889 6,000
1998/09/11 889 889 889 889 8,000
1998/09/10 893 893 893 893 2,000
1998/09/08 893 893 893 893 1,000
1998/09/07 850 860 850 853 6,000
1998/09/04 910 911 863 863 13,000
1998/09/03 920 920 920 920 4,000
1998/09/02 960 960 960 960 4,000
1998/09/01 860 860 850 860 9,000
1998/08/31 860 860 850 850 4,000
1998/08/28 936 936 870 870 11,000
1998/08/27 950 950 935 935 7,000
1998/08/26 950 960 940 960 24,000
1998/08/24 979 979 940 940 4,000
1998/08/21 979 979 979 979 2,000
1998/08/20 1,029 1,029 1,029 1,029 2,000
1998/08/19 995 1,030 995 1,030 4,000
1998/08/18 930 935 930 935 10,000
1998/08/17 980 980 930 930 7,000
1998/08/14 1,030 1,030 980 980 8,000
1998/08/13 1,030 1,030 1,030 1,030 3,000
1998/08/12 1,030 1,070 1,030 1,070 3,000
1998/08/10 1,170 1,170 1,170 1,170 1,000
1998/08/06 1,259 1,259 1,170 1,250 9,000
1998/08/05 1,260 1,260 1,259 1,259 4,000
1998/08/04 1,270 1,270 1,250 1,250 9,000
1998/08/03 1,250 1,290 1,250 1,250 21,000
1998/07/31 1,191 1,230 1,190 1,230 6,000
1998/07/30 1,190 1,200 1,190 1,190 5,000
1998/07/29 1,180 1,190 1,180 1,190 2,000
1998/07/28 1,180 1,181 1,180 1,180 9,000
1998/07/27 1,180 1,180 1,180 1,180 5,000
1998/07/24 1,190 1,220 1,190 1,190 9,000
1998/07/23 1,150 1,170 1,150 1,170 7,000
1998/07/22 1,200 1,200 1,170 1,170 5,000
1998/07/21 1,200 1,200 1,180 1,180 5,000
1998/07/17 1,180 1,180 1,150 1,150 8,000
1998/07/16 1,170 1,180 1,170 1,180 10,000
1998/07/15 1,170 1,178 1,170 1,170 11,000
1998/07/14 1,150 1,179 1,150 1,170 25,000
1998/07/13 1,100 1,170 1,100 1,170 12,000
1998/07/10 1,140 1,145 1,140 1,140 12,000
1998/07/09 1,140 1,150 1,140 1,140 19,000
1998/07/08 1,099 1,120 1,098 1,100 25,000
1998/07/07 1,100 1,100 1,100 1,100 2,000
1998/07/06 1,060 1,080 1,060 1,060 8,000
1998/07/03 1,100 1,100 1,099 1,100 18,000
1998/07/02 1,090 1,090 1,090 1,090 7,000
1998/07/01 1,050 1,060 1,039 1,050 24,000
1998/06/30 1,039 1,040 1,039 1,040 2,000
1998/06/29 1,050 1,050 1,050 1,050 1,000
1998/06/26 1,090 1,090 1,050 1,050 6,000
1998/06/25 1,050 1,050 1,050 1,050 3,000
1998/06/24 1,030 1,050 1,010 1,010 21,000
1998/06/23 990 1,000 990 1,000 4,000
1998/06/22 1,070 1,070 990 990 6,000
1998/06/19 1,028 1,060 1,028 1,028 17,000
1998/06/18 1,028 1,028 1,028 1,028 8,000
1998/06/17 978 978 978 978 3,000
1998/06/16 972 978 972 978 8,000
1998/06/15 962 962 962 962 2,000
1998/06/12 960 960 959 959 17,000
1998/06/11 1,026 1,026 1,000 1,000 21,000
1998/06/10 1,040 1,040 1,020 1,020 6,000
1998/06/09 1,080 1,080 1,050 1,050 4,000
1998/06/08 1,052 1,068 1,052 1,068 2,000
1998/06/05 1,050 1,052 1,020 1,052 13,000
1998/06/04 1,030 1,090 1,030 1,075 19,000
1998/06/03 1,080 1,080 1,040 1,040 2,000
1998/06/02 1,098 1,100 1,080 1,080 23,000
1998/06/01 1,099 1,120 1,060 1,060 5,000
1998/05/29 1,049 1,100 1,040 1,100 11,000
1998/05/28 1,000 1,050 999 1,050 16,000
1998/05/27 1,000 1,000 1,000 1,000 3,000
1998/05/25 1,020 1,020 1,000 1,000 3,000
1998/05/22 990 1,000 990 990 14,000
1998/05/21 990 990 990 990 13,000
1998/05/20 990 990 990 990 10,000
1998/05/19 985 985 985 985 4,000
1998/05/18 984 985 980 980 10,000
1998/05/15 985 985 985 985 2,000
1998/05/14 971 971 971 971 1,000
1998/05/13 970 970 970 970 3,000
1998/05/12 970 970 970 970 4,000
1998/05/11 970 970 970 970 2,000
1998/05/08 970 990 970 990 5,000
1998/05/07 970 990 970 990 4,000
1998/05/06 980 1,000 975 975 13,000
1998/05/01 970 970 950 950 6,000
1998/04/30 928 990 928 980 24,000
1998/04/28 902 920 885 920 3,000
1998/04/27 881 882 880 882 6,000
1998/04/24 860 860 860 860 2,000
1998/04/23 870 870 867 867 3,000
1998/04/22 889 889 866 866 3,000
1998/04/21 894 894 894 894 8,000
1998/04/20 920 920 920 920 2,000
1998/04/17 860 860 860 860 2,000
1998/04/16 896 896 890 890 5,000
1998/04/15 890 890 890 890 1,000
1998/04/13 890 890 890 890 3,000
1998/04/10 881 890 881 890 3,000
1998/04/09 879 879 879 879 2,000
1998/04/08 859 869 859 869 2,000
1998/04/07 880 880 859 859 2,000
1998/04/06 885 888 848 888 8,000
1998/04/03 887 900 887 900 4,000
1998/04/02 932 932 927 927 6,000
1998/04/01 926 927 922 922 5,000
1998/03/30 972 972 972 972 3,000
1998/03/27 963 963 960 960 6,000
1998/03/26 963 963 963 963 1,000
1998/03/25 955 965 955 963 8,000
1998/03/24 960 960 960 960 19,000
1998/03/23 950 960 950 960 14,000
1998/03/20 950 950 950 950 3,000
1998/03/19 910 920 910 920 5,000
1998/03/18 904 904 904 904 4,000
1998/03/17 894 894 894 894 2,000
1998/03/16 906 910 902 902 6,000
1998/03/13 903 906 903 906 18,000
1998/03/12 904 908 903 903 6,000
1998/03/11 905 905 902 902 2,000
1998/03/10 905 905 905 905 1,000
1998/03/09 902 902 902 902 4,000
1998/03/06 893 911 893 911 5,000
1998/03/05 910 910 910 910 2,000
1998/03/04 945 947 927 927 7,000
1998/03/03 951 951 951 951 4,000
1998/03/02 880 880 880 880 1,000
1998/02/26 890 890 870 870 14,000
1998/02/25 900 900 890 900 16,000
1998/02/24 895 900 895 900 2,000
1998/02/23 941 941 920 920 13,000
1998/02/20 941 941 941 941 4,000
1998/02/19 938 938 938 938 3,000
1998/02/18 966 966 965 965 5,000
1998/02/17 960 960 960 960 3,000
1998/02/16 992 992 992 992 1,000
1998/02/13 961 962 961 962 5,000
1998/02/09 959 959 900 901 12,000
1998/02/06 959 959 959 959 2,000
1998/02/05 959 959 959 959 2,000
1998/02/04 959 959 959 959 2,000
1998/02/03 980 980 949 959 27,000
1998/02/02 990 1,000 981 981 6,000
1998/01/30 1,010 1,010 990 990 13,000
1998/01/29 1,110 1,130 1,010 1,010 18,000
1998/01/28 1,160 1,160 1,080 1,080 32,000
1998/01/27 920 1,000 915 1,000 23,000
1998/01/26 900 900 900 900 7,000
1998/01/23 830 833 830 830 13,000
1998/01/22 750 770 750 770 19,000
1998/01/21 696 738 696 733 15,000
1998/01/20 695 695 685 695 16,000
1998/01/19 645 675 645 675 18,000
1998/01/16 620 648 620 638 24,000
1998/01/14 600 620 600 620 10,000
1998/01/13 580 600 580 600 3,000
1998/01/12 580 580 580 580 3,000
1998/01/09 580 580 580 580 2,000
1998/01/08 536 576 536 570 3,000
1998/01/07 540 541 540 540 15,000
1998/01/06 542 552 538 538 55,000
1998/01/05 572 572 572 572 1,000

このページの先頭へ