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

ホシザキ(6465)の株価時系列情報

ホシザキ(6465)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
2024/03/29 5,504 5,635 5,500 5,623 292,900
2024/03/28 5,514 5,572 5,481 5,503 333,000
2024/03/27 5,516 5,597 5,499 5,558 454,900
2024/03/26 5,527 5,547 5,468 5,489 349,600
2024/03/25 5,580 5,616 5,537 5,560 337,900
2024/03/22 5,526 5,576 5,501 5,573 392,500
2024/03/21 5,582 5,639 5,459 5,506 571,800
2024/03/19 5,405 5,512 5,359 5,507 491,600
2024/03/18 5,248 5,444 5,223 5,440 554,400
2024/03/15 5,180 5,286 5,144 5,223 700,200
2024/03/14 5,039 5,173 5,013 5,158 587,500
2024/03/13 5,003 5,053 4,965 4,983 577,200
2024/03/12 4,874 4,972 4,868 4,970 373,800
2024/03/11 4,882 4,926 4,836 4,879 442,300
2024/03/08 4,914 5,013 4,891 4,977 488,100
2024/03/07 4,996 5,013 4,967 4,984 452,300
2024/03/06 5,042 5,061 4,992 5,000 423,000
2024/03/05 5,056 5,072 4,972 5,064 340,300
2024/03/04 5,093 5,123 5,049 5,074 353,400
2024/03/01 5,100 5,100 5,043 5,068 314,400
2024/02/29 5,160 5,172 5,080 5,106 438,000
2024/02/28 5,228 5,280 5,166 5,180 354,400
2024/02/27 5,180 5,283 5,158 5,163 317,600
2024/02/26 5,303 5,312 5,125 5,129 402,100
2024/02/22 5,263 5,281 5,183 5,224 389,500
2024/02/21 5,287 5,296 5,147 5,226 326,200
2024/02/20 5,436 5,465 5,283 5,313 311,100
2024/02/19 5,329 5,446 5,329 5,436 295,100
2024/02/16 5,218 5,366 5,215 5,305 451,300
2024/02/15 5,532 5,536 5,175 5,215 621,000
2024/02/14 5,593 5,604 5,403 5,484 663,300
2024/02/13 5,515 5,712 5,509 5,669 671,100
2024/02/09 5,448 5,513 5,439 5,468 244,200
2024/02/08 5,373 5,462 5,338 5,443 242,200
2024/02/07 5,353 5,377 5,313 5,377 190,100
2024/02/06 5,408 5,424 5,375 5,388 253,200
2024/02/05 5,407 5,420 5,371 5,418 137,200
2024/02/02 5,358 5,406 5,357 5,363 275,300
2024/02/01 5,340 5,363 5,297 5,318 208,300
2024/01/31 5,305 5,394 5,280 5,394 212,900
2024/01/30 5,355 5,391 5,325 5,341 218,000
2024/01/29 5,310 5,377 5,310 5,365 177,900
2024/01/26 5,290 5,337 5,276 5,304 206,800
2024/01/25 5,305 5,345 5,292 5,340 250,500
2024/01/24 5,459 5,460 5,337 5,351 341,000
2024/01/23 5,514 5,546 5,474 5,494 253,500
2024/01/22 5,420 5,509 5,419 5,497 289,500
2024/01/19 5,482 5,502 5,407 5,415 297,800
2024/01/18 5,481 5,512 5,393 5,393 259,000
2024/01/17 5,530 5,561 5,471 5,486 378,200
2024/01/16 5,585 5,595 5,486 5,509 397,400
2024/01/15 5,543 5,587 5,518 5,579 261,400
2024/01/12 5,451 5,540 5,431 5,517 329,200
2024/01/11 5,398 5,447 5,382 5,443 299,500
2024/01/10 5,244 5,371 5,244 5,359 398,300
2024/01/09 5,154 5,296 5,137 5,265 418,100
2024/01/05 5,165 5,170 5,085 5,085 394,300
2024/01/04 5,110 5,155 5,031 5,125 360,900
2023/12/29 5,140 5,173 5,127 5,161 187,400
2023/12/28 5,130 5,168 5,119 5,146 174,500
2023/12/27 5,160 5,195 5,154 5,195 263,400
2023/12/26 5,158 5,195 5,130 5,142 233,300
2023/12/25 5,134 5,165 5,102 5,153 162,100
2023/12/22 5,167 5,168 5,092 5,110 310,900
2023/12/21 5,080 5,187 5,078 5,147 670,500
2023/12/20 4,962 5,078 4,944 5,048 659,800
2023/12/19 4,822 4,972 4,744 4,896 823,700
2023/12/18 4,877 4,877 4,778 4,837 238,500
2023/12/15 4,970 4,988 4,907 4,909 489,200
2023/12/14 4,920 4,964 4,888 4,943 381,200
2023/12/13 4,853 4,934 4,852 4,910 400,000
2023/12/12 4,846 4,867 4,801 4,814 253,400
2023/12/11 4,792 4,859 4,777 4,809 271,500
2023/12/08 4,710 4,777 4,707 4,726 511,000
2023/12/07 4,780 4,795 4,714 4,742 370,600
2023/12/06 4,654 4,782 4,654 4,774 236,000
2023/12/05 4,611 4,676 4,611 4,654 193,100
2023/12/04 4,698 4,698 4,616 4,647 291,700
2023/12/01 4,720 4,741 4,702 4,714 274,400
2023/11/30 4,646 4,712 4,627 4,709 526,400
2023/11/29 4,631 4,718 4,620 4,688 308,500
2023/11/28 4,686 4,689 4,620 4,666 297,100
2023/11/27 4,700 4,740 4,662 4,687 276,100
2023/11/24 4,740 4,770 4,694 4,713 245,800
2023/11/22 4,641 4,694 4,635 4,674 223,500
2023/11/21 4,697 4,721 4,636 4,690 293,700
2023/11/20 4,730 4,756 4,680 4,719 284,700
2023/11/17 4,660 4,711 4,650 4,711 326,000
2023/11/16 4,779 4,782 4,628 4,657 379,100
2023/11/15 4,860 4,873 4,738 4,800 355,500
2023/11/14 4,810 4,870 4,761 4,811 313,000
2023/11/13 4,870 4,999 4,766 4,783 533,300
2023/11/10 4,941 4,955 4,805 4,862 339,700
2023/11/09 4,874 4,953 4,865 4,940 271,500
2023/11/08 4,908 4,938 4,850 4,863 372,000
2023/11/07 4,978 4,994 4,872 4,873 287,200
2023/11/06 4,980 5,013 4,950 4,960 390,300
2023/11/02 4,933 4,980 4,877 4,891 313,200
2023/11/01 4,955 4,955 4,878 4,886 359,500
2023/10/31 4,845 4,888 4,780 4,848 251,900
2023/10/30 4,830 4,835 4,775 4,811 261,600
2023/10/27 4,855 4,868 4,813 4,868 214,800
2023/10/26 4,820 4,878 4,771 4,804 242,100
2023/10/25 4,858 4,912 4,842 4,856 241,300
2023/10/24 4,773 4,898 4,730 4,870 366,400
2023/10/23 4,800 4,805 4,744 4,770 225,300
2023/10/20 4,854 4,869 4,819 4,825 195,100
2023/10/19 4,812 4,897 4,812 4,855 241,700
2023/10/18 4,906 4,935 4,850 4,912 261,800
2023/10/17 4,935 4,935 4,879 4,911 390,100
2023/10/16 4,882 4,882 4,786 4,822 408,300
2023/10/13 5,101 5,102 4,911 4,932 412,500
2023/10/12 5,106 5,168 5,080 5,163 368,200
2023/10/11 5,180 5,207 5,080 5,089 296,700
2023/10/10 5,164 5,200 5,123 5,181 224,600
2023/10/06 5,131 5,157 5,108 5,118 215,100
2023/10/05 5,081 5,134 5,059 5,131 282,100
2023/10/04 5,104 5,109 5,053 5,065 413,500
2023/10/03 5,184 5,185 5,116 5,116 265,400
2023/10/02 5,239 5,288 5,168 5,178 312,200
2023/09/29 5,270 5,275 5,155 5,195 403,000
2023/09/28 5,294 5,333 5,236 5,270 595,300
2023/09/27 5,259 5,276 5,179 5,276 582,100
2023/09/26 5,406 5,428 5,320 5,334 664,500
2023/09/25 5,457 5,508 5,427 5,443 473,200
2023/09/22 5,520 5,537 5,455 5,477 434,200
2023/09/21 5,626 5,679 5,565 5,580 428,400
2023/09/20 5,755 5,800 5,672 5,698 322,600
2023/09/19 5,783 5,814 5,726 5,775 263,900
2023/09/15 5,822 5,879 5,789 5,796 557,300
2023/09/14 5,685 5,782 5,662 5,768 305,800
2023/09/13 5,722 5,738 5,663 5,708 236,300
2023/09/12 5,695 5,727 5,654 5,718 121,200
2023/09/11 5,701 5,721 5,675 5,703 128,900
2023/09/08 5,684 5,725 5,659 5,679 281,000
2023/09/07 5,750 5,753 5,682 5,728 325,200
2023/09/06 5,835 5,874 5,772 5,787 278,000
2023/09/05 5,790 5,831 5,755 5,826 214,000
2023/09/04 5,767 5,780 5,714 5,780 300,900
2023/09/01 5,615 5,761 5,556 5,743 447,900
2023/08/31 5,474 5,615 5,455 5,594 726,900
2023/08/30 5,489 5,489 5,445 5,474 198,200
2023/08/29 5,484 5,525 5,474 5,480 198,200
2023/08/28 5,414 5,490 5,411 5,465 149,100
2023/08/25 5,326 5,401 5,303 5,379 185,400
2023/08/24 5,352 5,362 5,318 5,331 173,200
2023/08/23 5,274 5,388 5,272 5,376 164,000
2023/08/22 5,333 5,333 5,278 5,294 155,800
2023/08/21 5,323 5,357 5,290 5,310 288,600
2023/08/18 5,396 5,409 5,290 5,323 252,800
2023/08/17 5,523 5,523 5,394 5,455 240,100
2023/08/16 5,394 5,543 5,381 5,510 415,400
2023/08/15 5,334 5,468 5,320 5,418 341,900
2023/08/14 5,452 5,494 5,190 5,325 1,061,600
2023/08/10 5,217 5,298 5,213 5,293 294,800
2023/08/09 5,229 5,244 5,195 5,235 182,000
2023/08/08 5,234 5,258 5,221 5,248 124,300
2023/08/07 5,144 5,239 5,127 5,205 223,000
2023/08/04 5,200 5,214 5,158 5,173 195,300
2023/08/03 5,281 5,285 5,188 5,202 267,600
2023/08/02 5,436 5,436 5,318 5,335 256,400
2023/08/01 5,428 5,474 5,401 5,456 209,900
2023/07/31 5,416 5,464 5,390 5,448 473,400
2023/07/28 5,237 5,347 5,213 5,347 1,356,800
2023/07/27 5,256 5,283 5,194 5,281 315,000
2023/07/26 5,243 5,279 5,209 5,270 272,100
2023/07/25 5,152 5,203 5,147 5,203 254,400
2023/07/24 5,252 5,260 5,142 5,160 270,200
2023/07/21 5,195 5,252 5,178 5,226 254,500
2023/07/20 5,240 5,245 5,169 5,174 191,100
2023/07/19 5,190 5,227 5,179 5,221 242,600
2023/07/18 5,067 5,175 5,054 5,174 282,000
2023/07/14 5,011 5,064 4,979 5,049 287,100
2023/07/13 5,048 5,048 4,973 5,000 292,900
2023/07/12 5,110 5,117 5,009 5,009 229,100
2023/07/11 5,060 5,103 5,052 5,094 251,500
2023/07/10 5,057 5,095 5,042 5,056 382,400
2023/07/07 5,005 5,085 4,953 5,024 319,600
2023/07/06 5,120 5,148 5,046 5,049 255,800
2023/07/05 5,160 5,182 5,126 5,161 207,000
2023/07/04 5,194 5,232 5,156 5,196 247,000
2023/07/03 5,204 5,276 5,204 5,265 209,800
2023/06/30 5,177 5,185 5,122 5,156 343,400
2023/06/29 5,160 5,195 5,155 5,162 175,400
2023/06/28 5,128 5,190 5,115 5,188 223,500
2023/06/27 5,111 5,118 5,074 5,110 196,600
2023/06/26 5,173 5,173 5,113 5,142 190,200
2023/06/23 5,329 5,329 5,158 5,170 234,500
2023/06/22 5,284 5,346 5,268 5,321 234,900
2023/06/21 5,304 5,322 5,249 5,282 247,100
2023/06/20 5,278 5,323 5,227 5,316 312,000
2023/06/19 5,286 5,329 5,251 5,276 267,500
2023/06/16 5,250 5,281 5,225 5,273 462,100
2023/06/15 5,323 5,334 5,254 5,256 263,300
2023/06/14 5,322 5,339 5,288 5,313 215,600
2023/06/13 5,303 5,343 5,282 5,298 293,700
2023/06/12 5,374 5,400 5,305 5,312 465,700
2023/06/09 5,242 5,269 5,217 5,243 447,700
2023/06/08 5,174 5,177 5,117 5,142 235,500
2023/06/07 5,186 5,224 5,159 5,174 471,500

このページの先頭へ