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 |