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
2003/12/30 12,290 12,300 12,190 12,300 21,500
2003/12/29 12,070 12,150 11,950 12,080 34,200
2003/12/26 11,800 11,900 11,750 11,900 65,500
2003/12/25 11,920 11,920 11,710 11,800 40,300
2003/12/24 11,940 12,160 11,860 12,050 88,600
2003/12/22 11,640 11,810 11,600 11,810 76,900
2003/12/19 11,620 11,670 11,500 11,570 109,200
2003/12/18 11,670 11,730 11,540 11,590 57,200
2003/12/17 12,110 12,110 11,720 11,920 48,800
2003/12/16 12,000 12,090 11,820 11,980 62,700
2003/12/15 12,350 12,480 12,180 12,340 54,600
2003/12/12 12,000 12,250 11,990 12,130 134,600
2003/12/11 11,620 11,880 11,510 11,720 128,700
2003/12/10 11,800 11,990 11,580 11,750 87,800
2003/12/09 12,340 12,370 11,860 12,200 213,400
2003/12/08 12,800 12,870 12,400 12,530 53,500
2003/12/05 12,900 12,920 12,770 12,850 38,500
2003/12/04 13,020 13,040 12,710 12,800 79,300
2003/12/03 13,190 13,190 12,920 13,010 60,500
2003/12/02 12,900 13,350 12,900 13,190 89,800
2003/12/01 12,750 13,310 12,700 13,100 67,900
2003/11/28 12,800 12,950 12,750 12,810 50,300
2003/11/27 12,730 12,900 12,670 12,840 80,300
2003/11/26 12,780 12,920 12,700 12,800 104,600
2003/11/25 12,410 12,550 12,250 12,440 75,300
2003/11/21 12,000 12,300 11,950 12,020 95,900
2003/11/20 11,980 12,130 11,820 11,860 47,500
2003/11/19 12,030 12,030 11,750 11,870 83,400
2003/11/18 11,810 12,130 11,790 12,050 101,700
2003/11/17 12,250 12,260 11,760 11,840 109,400
2003/11/14 12,800 13,000 12,420 12,520 59,400
2003/11/13 12,750 13,120 12,750 13,000 64,200
2003/11/12 12,870 12,940 12,490 12,600 84,900
2003/11/11 13,380 13,380 12,840 12,970 104,900
2003/11/10 13,380 13,610 13,240 13,370 94,400
2003/11/07 13,570 13,830 13,410 13,800 41,900
2003/11/06 13,990 13,990 13,610 13,740 111,800
2003/11/05 14,050 14,060 13,750 13,980 116,400
2003/11/04 13,940 14,280 13,930 14,250 142,100
2003/10/31 13,650 13,730 13,500 13,510 94,100
2003/10/30 13,500 13,630 13,420 13,610 75,700
2003/10/29 13,050 13,690 13,020 13,510 176,100
2003/10/28 12,600 12,800 12,600 12,740 94,200
2003/10/27 12,640 12,740 12,500 12,500 36,200
2003/10/24 12,750 12,770 12,330 12,450 57,600
2003/10/23 12,920 12,920 12,560 12,600 95,900
2003/10/22 13,520 13,550 13,240 13,320 94,000
2003/10/21 13,900 14,000 13,350 13,350 109,400
2003/10/20 13,740 13,900 13,580 13,620 133,900
2003/10/17 13,200 13,490 13,200 13,490 161,500
2003/10/16 12,760 13,190 12,720 13,190 168,000
2003/10/15 12,470 12,720 12,400 12,600 95,500
2003/10/14 12,410 12,460 12,270 12,420 138,200
2003/10/10 11,980 12,170 11,980 11,980 73,400
2003/10/09 11,720 11,830 11,560 11,730 52,200
2003/10/08 11,910 12,050 11,700 11,730 86,300
2003/10/07 12,110 12,110 12,000 12,000 74,300
2003/10/06 12,180 12,200 12,050 12,100 75,200
2003/10/03 11,890 12,120 11,650 12,120 65,600
2003/10/02 11,940 12,140 11,900 12,090 179,600
2003/10/01 11,460 11,820 11,380 11,650 165,700
2003/09/30 11,220 11,530 11,080 11,450 109,100
2003/09/29 11,130 11,240 11,010 11,020 38,700
2003/09/26 11,200 11,350 11,200 11,250 121,900
2003/09/25 11,200 11,330 10,980 11,300 177,700
2003/09/24 11,580 11,780 11,370 11,640 163,300
2003/09/22 11,260 11,270 10,990 11,180 110,400
2003/09/19 11,940 11,940 11,650 11,650 81,100
2003/09/18 12,000 12,010 11,790 11,900 65,800
2003/09/17 12,050 12,170 11,800 11,950 75,500
2003/09/16 12,000 12,200 11,930 12,100 76,200
2003/09/12 12,250 12,250 11,800 11,850 91,700
2003/09/11 12,170 12,180 11,900 11,900 51,500
2003/09/10 12,250 12,430 12,010 12,250 84,600
2003/09/09 12,500 12,540 12,320 12,320 58,800
2003/09/08 12,210 12,450 12,210 12,350 37,200
2003/09/05 12,750 12,750 12,200 12,200 45,200
2003/09/04 12,700 12,700 12,350 12,350 39,000
2003/09/03 12,810 13,150 12,390 12,510 85,100
2003/09/02 12,500 12,860 12,480 12,740 137,200
2003/09/01 12,490 12,490 12,210 12,430 118,100
2003/08/29 12,000 12,490 11,940 12,490 116,400
2003/08/28 11,950 11,950 11,680 11,700 61,100
2003/08/27 11,870 12,010 11,750 11,820 88,900
2003/08/26 12,020 12,020 11,650 11,800 94,300
2003/08/25 12,100 12,260 12,010 12,060 37,400
2003/08/22 12,470 12,470 12,120 12,150 41,600
2003/08/21 12,520 12,520 12,210 12,270 40,600
2003/08/20 12,120 12,560 11,910 12,560 114,800
2003/08/19 11,980 12,240 11,920 12,110 92,300
2003/08/18 11,740 12,000 11,740 11,780 90,200
2003/08/15 11,940 12,140 11,890 11,940 61,000
2003/08/14 11,890 12,150 11,890 12,140 42,000
2003/08/13 12,000 12,200 12,000 12,090 46,100
2003/08/12 11,800 12,060 11,700 11,890 31,300
2003/08/11 11,310 12,000 11,310 12,000 60,600
2003/08/08 11,500 11,600 11,390 11,510 88,200
2003/08/07 11,910 11,950 11,600 11,680 40,800
2003/08/06 11,710 11,900 11,570 11,830 58,900
2003/08/05 11,790 12,000 11,610 11,700 60,100
2003/08/04 11,830 12,170 11,800 12,000 69,100
2003/08/01 11,990 12,000 11,780 11,780 71,800
2003/07/31 11,950 11,950 11,480 11,720 60,700
2003/07/30 12,190 12,250 11,760 11,760 48,300
2003/07/29 12,420 12,420 12,150 12,150 58,500
2003/07/28 11,900 12,320 11,840 12,240 113,200
2003/07/25 11,900 11,900 11,700 11,820 56,200
2003/07/24 11,770 11,990 11,740 11,890 83,200
2003/07/23 11,800 11,850 11,700 11,760 53,400
2003/07/22 11,100 11,680 11,100 11,470 67,200
2003/07/18 11,400 11,640 11,390 11,430 138,000
2003/07/17 12,030 12,030 11,560 11,600 142,400
2003/07/16 12,120 12,250 12,000 12,080 50,100
2003/07/15 12,130 12,250 12,100 12,120 103,800
2003/07/14 11,530 11,990 11,530 11,990 103,400
2003/07/11 11,690 11,690 11,350 11,520 88,500
2003/07/10 11,740 11,920 11,700 11,700 116,200
2003/07/09 11,750 12,100 11,600 11,940 129,200
2003/07/08 11,800 12,050 11,620 11,910 118,600
2003/07/07 11,200 11,730 11,200 11,730 124,100
2003/07/04 11,500 11,500 11,230 11,230 154,800
2003/07/03 11,980 12,000 11,330 11,650 225,600
2003/07/02 10,650 11,180 10,590 11,180 303,600
2003/07/01 10,000 10,670 9,970 10,490 154,600
2003/06/30 9,900 10,070 9,770 9,930 56,600
2003/06/27 9,750 9,990 9,750 9,930 181,400
2003/06/26 9,790 9,790 9,600 9,740 66,100
2003/06/25 9,850 9,900 9,790 9,800 83,800
2003/06/24 9,790 9,790 9,580 9,580 49,200
2003/06/23 9,770 9,850 9,700 9,820 61,200
2003/06/20 9,600 9,790 9,580 9,680 93,700
2003/06/19 9,770 9,800 9,630 9,800 93,500
2003/06/18 10,030 10,030 9,760 9,850 95,500
2003/06/17 10,090 10,100 9,900 10,020 106,300
2003/06/16 9,700 9,720 9,490 9,590 44,400
2003/06/13 9,900 9,940 9,750 9,790 165,000
2003/06/12 10,000 10,030 9,560 9,640 155,200
2003/06/11 9,840 10,250 9,840 10,020 151,300
2003/06/10 9,630 9,730 9,540 9,600 97,300
2003/06/09 9,700 9,820 9,620 9,620 65,500
2003/06/06 9,450 9,840 9,400 9,840 177,400
2003/06/05 9,500 9,530 9,350 9,400 103,200
2003/06/04 9,630 9,720 9,350 9,450 118,400
2003/06/03 9,330 9,620 9,310 9,600 200,100
2003/06/02 9,150 9,490 9,150 9,320 192,500
2003/05/30 9,100 9,110 8,990 9,050 152,800
2003/05/29 8,850 9,150 8,850 9,110 175,600
2003/05/28 8,780 8,910 8,780 8,800 104,500
2003/05/27 8,700 8,870 8,650 8,770 148,300
2003/05/26 8,650 8,910 8,510 8,720 187,300
2003/05/23 8,460 8,590 8,310 8,590 170,700
2003/05/22 8,140 8,190 8,040 8,060 102,900
2003/05/21 8,350 8,430 8,210 8,240 41,000
2003/05/20 8,350 8,440 8,290 8,310 24,500
2003/05/19 8,390 8,430 8,210 8,280 35,500
2003/05/16 8,300 8,450 8,300 8,390 60,100
2003/05/15 8,530 8,630 8,320 8,350 96,800
2003/05/14 8,580 8,680 8,530 8,630 49,200
2003/05/13 8,650 8,750 8,560 8,680 62,000
2003/05/12 8,660 8,700 8,600 8,610 43,700
2003/05/09 8,650 8,740 8,610 8,660 118,500
2003/05/08 8,700 8,700 8,440 8,450 51,700
2003/05/07 8,690 8,770 8,660 8,700 135,000
2003/05/06 8,690 8,750 8,650 8,680 91,200
2003/05/02 8,660 8,670 8,550 8,620 66,400
2003/05/01 8,430 8,630 8,430 8,560 51,000
2003/04/30 8,440 8,620 8,440 8,530 85,700
2003/04/28 8,260 8,500 8,240 8,350 47,300
2003/04/25 8,430 8,510 8,260 8,260 55,600
2003/04/24 8,420 8,620 8,400 8,620 42,200
2003/04/23 8,370 8,430 8,180 8,280 116,000
2003/04/22 8,530 8,530 8,350 8,380 37,000
2003/04/21 8,470 8,520 8,420 8,520 30,900
2003/04/18 8,440 8,460 8,350 8,390 30,900
2003/04/17 8,270 8,380 8,190 8,360 66,900
2003/04/16 8,150 8,360 8,150 8,270 164,300
2003/04/15 8,120 8,190 7,990 8,050 98,200
2003/04/14 8,000 8,070 7,830 7,920 65,700
2003/04/11 8,130 8,160 8,010 8,030 86,500
2003/04/10 8,150 8,150 7,920 8,030 50,200
2003/04/09 8,270 8,350 8,050 8,150 105,500
2003/04/08 8,130 8,230 8,080 8,170 48,400
2003/04/07 8,050 8,190 8,030 8,130 91,800
2003/04/04 7,890 8,060 7,800 7,930 105,900
2003/04/03 7,990 8,040 7,820 7,830 64,100
2003/04/02 7,720 7,930 7,720 7,880 42,900
2003/04/01 7,710 7,930 7,700 7,820 46,900
2003/03/31 7,950 7,950 7,720 7,780 48,600
2003/03/28 8,020 8,200 7,900 7,970 51,700
2003/03/27 8,090 8,220 8,090 8,120 35,300
2003/03/26 8,100 8,320 8,100 8,290 47,300
2003/03/25 8,190 8,250 8,070 8,080 50,900
2003/03/24 8,260 8,350 8,210 8,280 60,700
2003/03/20 8,190 8,320 7,970 8,150 99,100
2003/03/19 7,890 8,170 7,710 8,050 59,900
2003/03/18 8,190 8,190 7,910 7,910 51,700
2003/03/17 7,950 7,950 7,710 7,750 44,300
2003/03/14 7,680 7,900 7,680 7,850 170,200
2003/03/13 7,820 7,890 7,730 7,780 56,100
2003/03/12 7,770 7,810 7,720 7,720 56,000
2003/03/11 7,850 7,900 7,670 7,670 69,700
2003/03/10 8,000 8,020 7,710 7,810 61,100
2003/03/07 8,200 8,200 8,060 8,070 53,200
2003/03/06 8,310 8,480 8,250 8,290 56,200
2003/03/05 8,400 8,470 8,290 8,300 84,100
2003/03/04 8,190 8,220 8,150 8,200 74,300
2003/03/03 8,270 8,310 8,200 8,230 59,400
2003/02/28 8,330 8,390 8,280 8,370 57,300
2003/02/27 8,440 8,460 8,310 8,330 49,400
2003/02/26 8,410 8,540 8,410 8,440 25,100
2003/02/25 8,400 8,410 8,350 8,390 67,400
2003/02/24 8,390 8,470 8,290 8,430 41,000
2003/02/21 8,460 8,490 8,380 8,430 50,300
2003/02/20 8,540 8,600 8,360 8,360 41,300
2003/02/19 8,600 8,660 8,430 8,530 35,100
2003/02/18 8,580 8,600 8,490 8,500 75,700
2003/02/17 8,570 8,580 8,520 8,540 40,200
2003/02/14 8,400 8,580 8,400 8,470 76,300
2003/02/13 8,410 8,640 8,410 8,450 79,100
2003/02/12 8,450 8,580 8,450 8,500 60,300
2003/02/10 8,490 8,510 8,330 8,350 54,400
2003/02/07 8,560 8,640 8,450 8,500 42,900
2003/02/06 8,700 8,710 8,490 8,550 35,800
2003/02/05 8,700 8,850 8,630 8,630 93,500
2003/02/04 8,640 8,850 8,640 8,680 99,600
2003/02/03 8,420 8,690 8,420 8,620 55,200
2003/01/31 8,640 8,690 8,400 8,690 92,100
2003/01/30 8,740 8,830 8,610 8,640 55,600
2003/01/29 9,000 9,000 8,690 8,690 68,900
2003/01/28 9,070 9,100 9,000 9,000 34,800
2003/01/27 9,190 9,190 8,960 9,070 55,300
2003/01/24 9,260 9,350 9,150 9,180 59,500
2003/01/23 9,040 9,290 9,040 9,200 69,600
2003/01/22 9,120 9,200 9,010 9,040 34,900
2003/01/21 9,040 9,250 9,040 9,110 88,600
2003/01/20 9,290 9,320 9,030 9,140 76,200
2003/01/17 9,280 9,400 9,250 9,390 139,600
2003/01/16 9,260 9,280 9,140 9,280 105,200
2003/01/15 9,350 9,490 9,280 9,400 197,200
2003/01/14 9,050 9,350 9,050 9,310 166,100
2003/01/10 8,960 8,980 8,830 8,950 34,200
2003/01/09 9,050 9,050 8,870 8,930 45,000
2003/01/08 9,240 9,240 9,000 9,000 49,200
2003/01/07 9,350 9,360 9,240 9,270 72,500
2003/01/06 9,300 9,400 9,280 9,340 44,400

このページの先頭へ