ホーチキ(6745)の株価時系列情報
ホーチキ(6745)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 |
|---|---|---|---|---|---|
| 2024/05/01 | 2,419 | 2,448 | 2,419 | 2,440 | 23,300 |
| 2024/04/30 | 2,355 | 2,421 | 2,338 | 2,419 | 39,200 |
| 2024/04/26 | 2,281 | 2,331 | 2,268 | 2,325 | 27,100 |
| 2024/04/25 | 2,261 | 2,290 | 2,258 | 2,264 | 16,500 |
| 2024/04/24 | 2,229 | 2,284 | 2,229 | 2,284 | 20,400 |
| 2024/04/23 | 2,183 | 2,236 | 2,183 | 2,224 | 13,300 |
| 2024/04/22 | 2,192 | 2,208 | 2,158 | 2,182 | 20,700 |
| 2024/04/19 | 2,209 | 2,209 | 2,112 | 2,181 | 34,400 |
| 2024/04/18 | 2,181 | 2,213 | 2,181 | 2,210 | 11,100 |
| 2024/04/17 | 2,221 | 2,221 | 2,154 | 2,181 | 18,800 |
| 2024/04/16 | 2,241 | 2,249 | 2,208 | 2,210 | 19,900 |
| 2024/04/15 | 2,230 | 2,267 | 2,221 | 2,260 | 18,500 |
| 2024/04/12 | 2,216 | 2,249 | 2,216 | 2,240 | 22,200 |
| 2024/04/11 | 2,195 | 2,230 | 2,188 | 2,212 | 17,900 |
| 2024/04/10 | 2,273 | 2,273 | 2,231 | 2,233 | 11,000 |
| 2024/04/09 | 2,225 | 2,274 | 2,225 | 2,271 | 28,400 |
| 2024/04/08 | 2,186 | 2,238 | 2,186 | 2,225 | 14,000 |
| 2024/04/05 | 2,200 | 2,209 | 2,140 | 2,183 | 18,300 |
| 2024/04/04 | 2,200 | 2,210 | 2,162 | 2,209 | 19,900 |
| 2024/04/03 | 2,150 | 2,194 | 2,150 | 2,179 | 22,600 |
| 2024/04/02 | 2,173 | 2,189 | 2,134 | 2,157 | 32,100 |
| 2024/04/01 | 2,215 | 2,215 | 2,166 | 2,173 | 21,600 |
| 2024/03/29 | 2,156 | 2,240 | 2,156 | 2,236 | 30,800 |
| 2024/03/28 | 2,226 | 2,226 | 2,121 | 2,167 | 24,300 |
| 2024/03/27 | 2,258 | 2,263 | 2,215 | 2,258 | 37,900 |
| 2024/03/26 | 2,220 | 2,240 | 2,195 | 2,230 | 16,100 |
| 2024/03/25 | 2,232 | 2,250 | 2,220 | 2,222 | 24,900 |
| 2024/03/22 | 2,210 | 2,287 | 2,210 | 2,261 | 52,200 |
| 2024/03/21 | 2,229 | 2,245 | 2,203 | 2,207 | 21,400 |
| 2024/03/19 | 2,191 | 2,217 | 2,164 | 2,209 | 17,000 |
| 2024/03/18 | 2,213 | 2,230 | 2,182 | 2,188 | 18,800 |
| 2024/03/15 | 2,185 | 2,215 | 2,181 | 2,210 | 21,400 |
| 2024/03/14 | 2,167 | 2,188 | 2,141 | 2,185 | 19,400 |
| 2024/03/13 | 2,169 | 2,169 | 2,141 | 2,160 | 18,700 |
| 2024/03/12 | 2,175 | 2,175 | 2,138 | 2,154 | 14,400 |
| 2024/03/11 | 2,179 | 2,179 | 2,141 | 2,175 | 31,400 |
| 2024/03/08 | 2,155 | 2,199 | 2,141 | 2,183 | 35,100 |
| 2024/03/07 | 2,181 | 2,194 | 2,116 | 2,172 | 48,000 |
| 2024/03/06 | 2,213 | 2,240 | 2,178 | 2,178 | 48,700 |
| 2024/03/05 | 2,184 | 2,229 | 2,166 | 2,213 | 26,500 |
| 2024/03/04 | 2,194 | 2,198 | 2,167 | 2,189 | 36,800 |
| 2024/03/01 | 2,220 | 2,241 | 2,178 | 2,202 | 40,100 |
| 2024/02/29 | 2,177 | 2,220 | 2,177 | 2,212 | 17,100 |
| 2024/02/28 | 2,169 | 2,216 | 2,155 | 2,189 | 21,000 |
| 2024/02/27 | 2,189 | 2,221 | 2,176 | 2,200 | 29,300 |
| 2024/02/26 | 2,224 | 2,234 | 2,176 | 2,189 | 38,400 |
| 2024/02/22 | 2,272 | 2,272 | 2,213 | 2,221 | 19,300 |
| 2024/02/21 | 2,247 | 2,272 | 2,240 | 2,254 | 13,500 |
| 2024/02/20 | 2,250 | 2,293 | 2,236 | 2,249 | 50,000 |
| 2024/02/19 | 2,187 | 2,242 | 2,187 | 2,239 | 22,300 |
| 2024/02/16 | 2,249 | 2,249 | 2,203 | 2,221 | 34,100 |
| 2024/02/15 | 2,222 | 2,249 | 2,170 | 2,234 | 40,900 |
| 2024/02/14 | 2,166 | 2,218 | 2,161 | 2,214 | 45,800 |
| 2024/02/13 | 2,180 | 2,209 | 2,160 | 2,197 | 39,500 |
| 2024/02/09 | 2,122 | 2,157 | 2,103 | 2,152 | 51,100 |
| 2024/02/08 | 2,118 | 2,176 | 2,068 | 2,160 | 42,100 |
| 2024/02/07 | 2,155 | 2,160 | 2,100 | 2,126 | 44,200 |
| 2024/02/06 | 2,217 | 2,260 | 2,142 | 2,155 | 189,300 |
| 2024/02/05 | 2,020 | 2,382 | 2,010 | 2,212 | 507,800 |
| 2024/02/02 | 2,004 | 2,028 | 1,979 | 1,996 | 65,200 |
| 2024/02/01 | 1,993 | 2,005 | 1,968 | 1,990 | 26,200 |
| 2024/01/31 | 1,966 | 1,995 | 1,964 | 1,984 | 19,900 |
| 2024/01/30 | 1,968 | 1,978 | 1,964 | 1,966 | 14,200 |
| 2024/01/29 | 1,959 | 1,995 | 1,959 | 1,975 | 31,300 |
| 2024/01/26 | 1,962 | 1,981 | 1,939 | 1,954 | 41,200 |
| 2024/01/25 | 1,941 | 1,991 | 1,931 | 1,984 | 21,000 |
| 2024/01/24 | 1,986 | 1,994 | 1,951 | 1,959 | 33,300 |
| 2024/01/23 | 2,010 | 2,048 | 1,994 | 2,000 | 46,100 |
| 2024/01/22 | 2,020 | 2,030 | 2,004 | 2,004 | 50,900 |
| 2024/01/19 | 2,031 | 2,034 | 1,992 | 2,004 | 48,100 |
| 2024/01/18 | 1,924 | 2,080 | 1,905 | 2,033 | 113,500 |
| 2024/01/17 | 1,891 | 1,981 | 1,874 | 1,915 | 80,500 |
| 2024/01/16 | 1,854 | 1,896 | 1,841 | 1,886 | 40,900 |
| 2024/01/15 | 1,804 | 1,853 | 1,804 | 1,851 | 24,300 |
| 2024/01/12 | 1,828 | 1,828 | 1,800 | 1,808 | 20,700 |
| 2024/01/11 | 1,803 | 1,830 | 1,802 | 1,828 | 25,500 |
| 2024/01/10 | 1,786 | 1,800 | 1,769 | 1,794 | 28,700 |
| 2024/01/09 | 1,789 | 1,805 | 1,775 | 1,786 | 24,000 |
| 2024/01/05 | 1,804 | 1,807 | 1,784 | 1,794 | 20,200 |
| 2024/01/04 | 1,787 | 1,799 | 1,765 | 1,790 | 42,400 |