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

ヒロセ電機(6806)の株価時系列情報

ヒロセ電機(6806)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
2024/04/18 16,035 16,255 15,880 15,915 223,700
2024/04/17 15,995 16,055 15,745 15,970 241,700
2024/04/16 15,640 15,895 15,545 15,795 189,000
2024/04/15 15,740 15,910 15,650 15,845 128,300
2024/04/12 15,820 15,975 15,745 15,865 185,800
2024/04/11 15,500 15,845 15,460 15,660 185,800
2024/04/10 15,475 15,895 15,470 15,805 136,800
2024/04/09 15,350 15,490 15,320 15,455 98,200
2024/04/08 15,250 15,375 15,240 15,350 96,100
2024/04/05 15,230 15,305 15,100 15,250 82,400
2024/04/04 15,200 15,440 15,090 15,315 189,600
2024/04/03 15,105 15,165 14,945 14,980 246,600
2024/04/02 15,420 15,425 15,230 15,345 176,000
2024/04/01 15,465 15,630 15,400 15,515 164,900
2024/03/29 15,585 15,605 15,340 15,485 108,800
2024/03/28 15,355 15,560 15,270 15,500 173,800
2024/03/27 15,625 15,715 15,505 15,575 142,600
2024/03/26 15,415 15,625 15,300 15,545 197,600
2024/03/25 15,665 15,670 15,495 15,510 149,100
2024/03/22 15,555 15,775 15,535 15,630 158,900
2024/03/21 15,325 15,630 15,270 15,550 242,600
2024/03/19 15,225 15,325 15,105 15,270 146,600
2024/03/18 15,155 15,345 15,090 15,345 128,200
2024/03/15 14,960 15,040 14,850 15,015 267,100
2024/03/14 14,990 14,990 14,655 14,910 184,500
2024/03/13 14,920 15,005 14,695 14,830 188,700
2024/03/12 14,830 14,895 14,600 14,885 201,800
2024/03/11 14,990 15,120 14,675 14,865 140,400
2024/03/08 15,000 15,275 14,960 15,200 177,800
2024/03/07 15,695 15,810 15,320 15,370 184,200
2024/03/06 15,150 15,565 15,135 15,510 235,900
2024/03/05 15,800 15,800 15,500 15,500 137,000
2024/03/04 15,875 15,980 15,735 15,840 130,000
2024/03/01 16,050 16,140 15,870 15,875 116,900
2024/02/29 15,945 16,025 15,690 15,915 392,100
2024/02/28 16,060 16,165 15,880 15,900 150,300
2024/02/27 16,000 16,140 15,845 16,095 167,100
2024/02/26 16,175 16,325 16,045 16,045 219,100
2024/02/22 16,190 16,245 15,865 16,010 200,200
2024/02/21 16,075 16,105 15,785 15,995 196,400
2024/02/20 16,250 16,360 16,015 16,090 162,100
2024/02/19 16,235 16,340 16,020 16,075 113,100
2024/02/16 16,240 16,425 16,135 16,210 199,300
2024/02/15 16,405 16,405 15,710 16,120 213,200
2024/02/14 16,760 16,760 15,990 16,005 315,400
2024/02/13 16,885 16,935 16,625 16,690 207,100
2024/02/09 16,425 16,885 16,425 16,805 182,400
2024/02/08 16,290 16,545 16,250 16,495 177,900
2024/02/07 16,665 16,665 16,165 16,240 216,300
2024/02/06 16,780 16,825 16,430 16,580 268,500
2024/02/05 17,000 17,195 16,835 16,925 211,300
2024/02/02 17,380 17,650 17,140 17,205 329,300
2024/02/01 17,025 17,345 16,980 17,305 185,100
2024/01/31 17,200 17,305 17,150 17,260 234,300
2024/01/30 17,500 17,560 17,450 17,465 138,600
2024/01/29 17,570 17,620 17,280 17,325 174,100
2024/01/26 17,550 17,685 17,435 17,500 164,500
2024/01/25 17,610 17,755 17,540 17,645 184,100
2024/01/24 17,940 17,955 17,575 17,605 213,300
2024/01/23 18,250 18,315 18,065 18,135 146,600
2024/01/22 18,165 18,340 18,150 18,255 168,900
2024/01/19 18,100 18,265 18,015 18,195 162,400
2024/01/18 17,940 18,120 17,860 17,930 228,300
2024/01/17 18,250 18,350 17,860 17,860 222,400
2024/01/16 18,180 18,335 18,050 18,290 217,000
2024/01/15 18,060 18,255 17,870 18,180 188,800
2024/01/12 18,015 18,250 17,895 18,060 351,800
2024/01/11 17,575 17,715 17,335 17,695 283,600
2024/01/10 16,535 17,390 16,480 17,390 274,900
2024/01/09 16,370 16,680 16,370 16,535 194,700
2024/01/05 16,130 16,150 16,005 16,035 135,700
2024/01/04 15,950 16,080 15,660 16,050 184,900
2023/12/29 16,130 16,150 15,855 15,965 131,500
2023/12/28 16,135 16,180 16,060 16,090 100,500
2023/12/27 16,200 16,330 16,180 16,280 86,500
2023/12/26 15,980 16,105 15,935 16,090 80,300
2023/12/25 16,290 16,290 15,935 15,980 58,700
2023/12/22 16,075 16,180 16,060 16,105 137,800
2023/12/21 16,125 16,175 15,990 16,075 123,100
2023/12/20 16,385 16,455 16,245 16,260 154,700
2023/12/19 16,285 16,365 16,210 16,360 100,700
2023/12/18 16,440 16,440 16,160 16,215 141,400
2023/12/15 15,925 16,335 15,925 16,250 297,700
2023/12/14 16,135 16,190 15,820 15,885 224,700
2023/12/13 16,305 16,315 15,960 16,030 201,000
2023/12/12 16,590 16,590 16,290 16,305 176,200
2023/12/11 16,470 16,530 16,345 16,385 130,800
2023/12/08 16,245 16,425 16,130 16,365 250,900
2023/12/07 16,175 16,245 16,085 16,245 136,800
2023/12/06 16,230 16,375 16,220 16,270 101,700
2023/12/05 16,245 16,300 16,070 16,140 155,000
2023/12/04 16,370 16,435 16,235 16,310 115,300
2023/12/01 16,550 16,550 16,290 16,360 140,400
2023/11/30 16,350 16,625 16,350 16,550 322,500
2023/11/29 16,200 16,435 16,200 16,330 162,200
2023/11/28 16,325 16,480 16,235 16,290 153,800
2023/11/27 16,465 16,595 16,320 16,320 173,600
2023/11/24 16,590 16,675 16,315 16,315 153,200
2023/11/22 16,500 16,615 16,395 16,520 117,300
2023/11/21 16,135 16,655 16,135 16,610 206,200
2023/11/20 16,310 16,405 16,135 16,135 136,200
2023/11/17 16,315 16,330 16,185 16,310 138,200
2023/11/16 16,580 16,580 16,240 16,260 129,000
2023/11/15 16,550 16,625 16,445 16,585 123,500
2023/11/14 16,340 16,450 16,285 16,285 128,300
2023/11/13 16,500 16,590 16,225 16,250 97,800
2023/11/10 16,450 16,490 16,225 16,390 140,800
2023/11/09 16,610 16,650 16,255 16,330 115,600
2023/11/08 16,475 16,640 16,405 16,555 112,800
2023/11/07 16,715 16,715 16,270 16,295 278,000
2023/11/06 16,585 17,020 16,475 16,735 287,500
2023/11/02 16,300 16,840 15,950 16,585 333,600
2023/11/01 17,310 17,480 17,100 17,165 177,200
2023/10/31 16,860 17,015 16,740 16,950 155,300
2023/10/30 16,910 16,990 16,615 16,955 426,700
2023/10/27 17,015 17,235 16,990 17,175 108,200
2023/10/26 17,000 17,120 16,840 16,905 132,800
2023/10/25 17,450 17,450 17,065 17,095 116,000
2023/10/24 17,330 17,365 16,915 17,330 122,200
2023/10/23 17,720 17,735 17,330 17,330 120,500
2023/10/20 17,490 17,935 17,480 17,820 161,100
2023/10/19 17,770 17,910 17,675 17,760 124,600
2023/10/18 17,950 18,000 17,745 17,840 137,700
2023/10/17 17,735 17,990 17,735 17,870 145,000
2023/10/16 17,455 17,650 17,405 17,520 179,600
2023/10/13 17,425 17,645 17,390 17,620 143,700
2023/10/12 17,140 17,560 17,140 17,505 114,900
2023/10/11 17,355 17,405 17,075 17,150 83,700
2023/10/10 17,245 17,500 17,160 17,430 165,800
2023/10/06 17,140 17,275 17,120 17,120 84,500
2023/10/05 16,875 17,180 16,870 17,140 96,600
2023/10/04 16,690 16,965 16,690 16,870 109,200
2023/10/03 17,150 17,205 16,890 16,940 137,700
2023/10/02 17,440 17,580 17,140 17,175 108,600
2023/09/29 17,565 17,565 17,240 17,320 119,200
2023/09/28 17,175 17,580 17,175 17,300 144,500
2023/09/27 17,570 17,785 17,560 17,755 82,900
2023/09/26 18,085 18,120 17,765 17,765 127,400
2023/09/25 17,780 18,085 17,735 18,085 102,600
2023/09/22 17,565 17,960 17,565 17,790 165,100
2023/09/21 17,800 17,815 17,580 17,740 142,300
2023/09/20 17,545 17,880 17,490 17,805 164,800
2023/09/19 17,660 17,805 17,445 17,540 137,300
2023/09/15 17,600 17,805 17,515 17,715 204,900
2023/09/14 17,305 17,470 17,295 17,380 113,000
2023/09/13 17,250 17,325 17,180 17,300 85,300
2023/09/12 17,090 17,350 17,090 17,310 88,900
2023/09/11 17,265 17,270 17,005 17,075 77,400
2023/09/08 17,650 17,650 17,265 17,290 152,300
2023/09/07 17,735 17,785 17,560 17,590 103,500
2023/09/06 17,850 17,965 17,815 17,850 78,000
2023/09/05 17,720 17,775 17,550 17,735 101,100
2023/09/04 17,945 17,945 17,630 17,740 101,100
2023/09/01 17,630 17,700 17,520 17,675 128,100
2023/08/31 17,700 17,775 17,585 17,655 267,800
2023/08/30 17,660 17,890 17,660 17,700 335,100
2023/08/29 17,665 17,755 17,620 17,635 86,700
2023/08/28 17,515 17,705 17,515 17,665 58,800
2023/08/25 17,370 17,635 17,370 17,475 100,300
2023/08/24 17,410 17,570 17,400 17,530 98,500
2023/08/23 17,140 17,460 17,095 17,450 90,900
2023/08/22 17,050 17,165 17,020 17,140 116,000
2023/08/21 17,260 17,325 17,015 17,035 107,400
2023/08/18 17,350 17,455 17,130 17,245 83,600
2023/08/17 17,065 17,520 17,050 17,480 182,700
2023/08/16 17,060 17,210 17,055 17,085 101,300
2023/08/15 17,290 17,385 17,190 17,205 106,800
2023/08/14 17,240 17,535 17,140 17,195 115,600
2023/08/10 17,075 17,395 17,005 17,340 113,800
2023/08/09 17,195 17,205 16,975 17,180 60,600
2023/08/08 17,195 17,300 17,085 17,200 119,500
2023/08/07 16,755 17,095 16,640 17,090 139,000
2023/08/04 16,950 16,990 16,750 16,770 177,300
2023/08/03 17,390 17,445 16,955 16,995 223,300
2023/08/02 16,925 17,890 16,785 17,665 392,700
2023/08/01 18,080 18,155 17,920 17,995 160,700
2023/07/31 17,975 18,085 17,870 17,990 152,700
2023/07/28 17,715 17,975 17,525 17,890 144,500
2023/07/27 18,035 18,120 17,870 18,110 102,100
2023/07/26 18,285 18,310 18,070 18,110 120,600
2023/07/25 18,365 18,425 18,185 18,300 78,000
2023/07/24 18,340 18,380 18,235 18,355 64,000
2023/07/21 18,090 18,265 18,020 18,235 62,400
2023/07/20 18,610 18,655 18,135 18,275 80,000
2023/07/19 18,690 18,725 18,545 18,695 101,300
2023/07/18 18,280 18,520 18,270 18,455 66,700
2023/07/14 18,315 18,470 18,285 18,395 80,500
2023/07/13 18,185 18,450 18,075 18,365 75,400
2023/07/12 18,425 18,425 17,990 18,060 140,700
2023/07/11 18,500 18,505 18,240 18,340 69,100
2023/07/10 18,385 18,525 18,225 18,295 136,900
2023/07/07 18,600 18,655 18,325 18,380 147,300
2023/07/06 18,205 18,630 18,150 18,555 178,800
2023/07/05 18,710 18,710 18,345 18,385 157,900
2023/07/04 18,295 18,815 18,235 18,565 246,600
2023/07/03 19,285 19,430 19,105 19,255 70,500
2023/06/30 19,195 19,195 18,860 19,075 99,300
2023/06/29 19,230 19,420 19,085 19,180 157,800
2023/06/28 19,005 19,280 18,945 19,260 82,200
2023/06/27 18,960 18,960 18,785 18,880 89,900

このページの先頭へ