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

堀場製作所(6856)の株価時系列情報

堀場製作所(6856)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
2008/12/30 1,205 1,254 1,204 1,237 120,400
2008/12/29 1,209 1,227 1,193 1,223 88,700
2008/12/26 1,191 1,211 1,177 1,192 164,200
2008/12/25 1,234 1,234 1,177 1,210 82,600
2008/12/24 1,234 1,250 1,186 1,198 190,500
2008/12/22 1,219 1,265 1,205 1,254 185,300
2008/12/19 1,244 1,244 1,170 1,176 209,100
2008/12/18 1,224 1,258 1,218 1,224 156,400
2008/12/17 1,272 1,272 1,184 1,223 157,500
2008/12/16 1,238 1,249 1,201 1,221 161,900
2008/12/15 1,252 1,270 1,233 1,258 213,500
2008/12/12 1,322 1,322 1,193 1,193 339,400
2008/12/11 1,267 1,267 1,223 1,262 149,100
2008/12/10 1,199 1,212 1,170 1,200 233,800
2008/12/09 1,267 1,267 1,180 1,191 282,400
2008/12/08 1,242 1,289 1,189 1,267 158,200
2008/12/05 1,192 1,209 1,166 1,183 218,300
2008/12/04 1,290 1,302 1,150 1,162 354,600
2008/12/03 1,324 1,328 1,260 1,290 260,500
2008/12/02 1,300 1,341 1,284 1,284 206,800
2008/12/01 1,480 1,480 1,355 1,371 202,400
2008/11/28 1,425 1,440 1,391 1,440 205,000
2008/11/27 1,481 1,498 1,406 1,418 198,700
2008/11/26 1,484 1,509 1,424 1,441 324,400
2008/11/25 1,617 1,663 1,487 1,574 182,400
2008/11/21 1,431 1,560 1,400 1,557 197,200
2008/11/20 1,645 1,660 1,480 1,501 288,800
2008/11/19 1,719 1,719 1,579 1,615 207,200
2008/11/18 1,718 1,732 1,657 1,659 213,700
2008/11/17 1,713 1,798 1,672 1,718 325,100
2008/11/14 1,705 1,750 1,640 1,653 267,300
2008/11/13 1,760 1,763 1,670 1,675 400,800
2008/11/12 1,823 1,900 1,710 1,804 284,900
2008/11/11 1,800 1,858 1,743 1,823 266,500
2008/11/10 1,717 1,780 1,715 1,773 227,500
2008/11/07 1,668 1,725 1,590 1,635 482,300
2008/11/06 1,662 1,738 1,650 1,700 415,800
2008/11/05 1,583 1,676 1,582 1,661 275,900
2008/11/04 1,540 1,559 1,470 1,553 194,700
2008/10/31 1,499 1,540 1,406 1,422 277,000
2008/10/30 1,309 1,479 1,306 1,479 219,000
2008/10/29 1,321 1,370 1,175 1,349 402,800
2008/10/28 1,150 1,301 1,107 1,301 221,900
2008/10/27 1,203 1,317 1,160 1,194 268,700
2008/10/24 1,400 1,400 1,213 1,243 260,600
2008/10/23 1,337 1,382 1,265 1,380 207,800
2008/10/22 1,480 1,530 1,403 1,417 139,000
2008/10/21 1,570 1,572 1,425 1,510 211,100
2008/10/20 1,400 1,485 1,400 1,470 207,400
2008/10/17 1,484 1,530 1,301 1,333 383,700
2008/10/16 1,370 1,510 1,370 1,477 291,400
2008/10/15 1,489 1,550 1,458 1,520 248,900
2008/10/14 1,506 1,526 1,470 1,526 343,600
2008/10/10 1,347 1,397 1,231 1,326 380,400
2008/10/09 1,400 1,468 1,366 1,418 254,400
2008/10/08 1,541 1,551 1,390 1,405 293,500
2008/10/07 1,452 1,606 1,452 1,598 644,200
2008/10/06 1,730 1,731 1,599 1,622 297,100
2008/10/03 1,970 1,970 1,832 1,832 181,500
2008/10/02 2,120 2,120 1,960 1,970 289,900
2008/10/01 2,325 2,325 2,080 2,090 441,100
2008/09/30 2,015 2,370 2,015 2,360 494,400
2008/09/29 2,320 2,320 2,125 2,320 332,700
2008/09/26 2,350 2,380 2,260 2,320 357,200
2008/09/25 2,230 2,345 2,190 2,255 256,800
2008/09/24 2,070 2,170 2,065 2,170 184,400
2008/09/22 2,100 2,150 2,060 2,140 179,800
2008/09/19 2,030 2,040 1,990 2,020 334,500
2008/09/18 1,967 2,015 1,920 1,996 480,000
2008/09/17 2,045 2,115 1,982 1,997 287,100
2008/09/16 2,000 2,380 1,998 2,100 451,100
2008/09/12 2,100 2,125 2,060 2,115 244,500
2008/09/11 2,170 2,215 2,040 2,045 325,300
2008/09/10 2,200 2,235 2,125 2,210 275,500
2008/09/09 2,140 2,220 2,125 2,205 231,000
2008/09/08 2,150 2,220 2,140 2,185 199,900
2008/09/05 1,980 2,050 1,952 2,030 338,600
2008/09/04 2,100 2,100 2,035 2,075 249,000
2008/09/03 2,130 2,130 2,080 2,100 81,100
2008/09/02 2,130 2,145 2,065 2,080 237,900
2008/09/01 2,160 2,200 2,135 2,135 107,200
2008/08/29 2,175 2,175 2,145 2,175 189,100
2008/08/28 2,190 2,190 2,130 2,170 179,100
2008/08/27 2,170 2,180 2,145 2,175 154,000
2008/08/26 2,145 2,180 2,130 2,180 138,900
2008/08/25 2,250 2,255 2,160 2,170 209,300
2008/08/22 2,160 2,210 2,140 2,210 256,600
2008/08/21 2,200 2,205 2,150 2,155 182,200
2008/08/20 2,225 2,230 2,180 2,195 437,700
2008/08/19 2,330 2,340 2,245 2,255 523,100
2008/08/18 2,365 2,435 2,320 2,365 354,900
2008/08/15 2,490 2,505 2,455 2,490 197,400
2008/08/14 2,455 2,505 2,440 2,485 278,900
2008/08/13 2,465 2,465 2,370 2,415 211,200
2008/08/12 2,435 2,465 2,405 2,425 226,600
2008/08/11 2,385 2,410 2,350 2,405 144,500
2008/08/08 2,240 2,320 2,190 2,315 217,900
2008/08/07 2,315 2,320 2,205 2,240 309,000
2008/08/06 2,305 2,330 2,225 2,235 429,700
2008/08/05 2,200 2,265 2,200 2,205 199,100
2008/08/04 2,265 2,320 2,210 2,220 215,900
2008/08/01 2,385 2,390 2,275 2,305 270,400
2008/07/31 2,470 2,470 2,360 2,370 114,600
2008/07/30 2,450 2,470 2,415 2,430 289,700
2008/07/29 2,290 2,390 2,290 2,365 339,900
2008/07/28 2,450 2,465 2,380 2,400 345,000
2008/07/25 2,495 2,515 2,440 2,470 163,600
2008/07/24 2,480 2,580 2,455 2,550 399,300
2008/07/23 2,500 2,505 2,400 2,425 391,100
2008/07/22 2,340 2,475 2,280 2,460 654,000
2008/07/18 2,355 2,355 2,240 2,260 226,500
2008/07/17 2,295 2,345 2,265 2,300 224,900
2008/07/16 2,245 2,295 2,240 2,265 277,000
2008/07/15 2,390 2,400 2,250 2,280 591,100
2008/07/14 2,410 2,515 2,380 2,390 527,500
2008/07/11 2,305 2,435 2,290 2,370 517,000
2008/07/10 2,290 2,290 2,225 2,265 837,900
2008/07/09 2,415 2,470 2,355 2,370 514,500
2008/07/08 2,475 2,525 2,315 2,385 520,900
2008/07/07 2,550 2,550 2,465 2,530 407,500
2008/07/04 2,620 2,645 2,470 2,520 987,900
2008/07/03 2,810 2,820 2,730 2,730 256,000
2008/07/02 2,900 2,910 2,810 2,830 308,200
2008/07/01 2,820 2,890 2,820 2,860 284,500
2008/06/30 2,870 2,895 2,800 2,815 287,200
2008/06/27 2,830 2,925 2,810 2,925 264,800
2008/06/26 2,930 2,955 2,855 2,865 148,300
2008/06/25 2,915 2,940 2,880 2,930 163,000
2008/06/24 2,945 2,965 2,915 2,940 213,500
2008/06/23 2,930 3,000 2,915 2,985 182,300
2008/06/20 3,080 3,080 2,960 2,965 382,800
2008/06/19 3,120 3,130 3,060 3,070 224,600
2008/06/18 3,160 3,180 3,090 3,130 298,600
2008/06/17 3,170 3,220 3,150 3,190 160,600
2008/06/16 3,200 3,240 3,130 3,220 223,700
2008/06/13 3,240 3,240 3,160 3,190 301,500
2008/06/12 3,300 3,300 3,210 3,270 252,200
2008/06/11 3,400 3,420 3,300 3,360 286,700
2008/06/10 3,330 3,450 3,320 3,420 719,900
2008/06/09 3,220 3,320 3,180 3,260 365,200
2008/06/06 3,110 3,260 3,100 3,250 530,900
2008/06/05 3,090 3,090 3,050 3,060 151,000
2008/06/04 3,100 3,100 3,050 3,060 143,300
2008/06/03 3,000 3,120 2,960 3,050 457,100
2008/06/02 3,000 3,050 2,940 2,990 363,100
2008/05/30 2,980 3,010 2,965 3,000 253,700
2008/05/29 2,845 2,935 2,815 2,925 297,300
2008/05/28 2,845 2,875 2,805 2,805 383,100
2008/05/27 2,830 2,850 2,790 2,825 325,900
2008/05/26 2,860 2,910 2,810 2,850 354,700
2008/05/23 2,910 2,920 2,820 2,845 451,000
2008/05/22 2,805 2,910 2,765 2,910 446,000
2008/05/21 2,920 2,920 2,840 2,860 352,000
2008/05/20 3,000 3,020 2,925 2,940 556,400
2008/05/19 3,070 3,080 2,995 3,000 235,900
2008/05/16 3,010 3,080 3,000 3,060 666,200
2008/05/15 2,930 3,110 2,920 2,970 2,080,200
2008/05/14 2,910 2,910 2,910 2,910 70,900
2008/05/13 3,380 3,420 3,330 3,410 126,500
2008/05/12 3,340 3,380 3,300 3,350 91,500
2008/05/09 3,500 3,510 3,340 3,360 195,700
2008/05/08 3,580 3,600 3,490 3,530 140,300
2008/05/07 3,730 3,730 3,560 3,620 103,200
2008/05/02 3,650 3,700 3,620 3,690 61,800
2008/05/01 3,540 3,620 3,520 3,600 103,100
2008/04/30 3,520 3,580 3,500 3,530 105,800
2008/04/28 3,640 3,650 3,520 3,570 92,700
2008/04/25 3,600 3,650 3,570 3,590 147,700
2008/04/24 3,470 3,680 3,460 3,590 267,600
2008/04/23 3,400 3,440 3,390 3,400 116,200
2008/04/22 3,500 3,500 3,400 3,440 117,100
2008/04/21 3,540 3,550 3,500 3,520 120,800
2008/04/18 3,500 3,510 3,360 3,450 191,300
2008/04/17 3,400 3,400 3,350 3,400 157,600
2008/04/16 3,240 3,300 3,220 3,260 253,700
2008/04/15 3,230 3,280 3,200 3,240 263,400
2008/04/14 3,240 3,310 3,210 3,260 168,000
2008/04/11 3,290 3,340 3,240 3,340 328,600
2008/04/10 3,290 3,380 3,230 3,250 230,600
2008/04/09 3,400 3,490 3,220 3,350 525,000
2008/04/08 3,760 3,770 3,400 3,460 443,900
2008/04/07 3,670 3,880 3,600 3,860 249,700
2008/04/04 3,630 3,650 3,580 3,620 162,900
2008/04/03 3,510 3,670 3,490 3,660 223,500
2008/04/02 3,570 3,570 3,390 3,550 299,600
2008/04/01 3,370 3,520 3,330 3,520 318,400
2008/03/31 3,170 3,370 3,060 3,290 615,400
2008/03/28 3,290 3,320 3,220 3,270 237,400
2008/03/27 3,290 3,350 3,190 3,290 223,700
2008/03/26 3,280 3,310 3,210 3,290 227,900
2008/03/25 3,380 3,420 3,180 3,230 410,000
2008/03/24 3,510 3,520 3,290 3,330 133,500
2008/03/21 3,380 3,550 3,360 3,530 240,500
2008/03/19 3,310 3,380 3,230 3,330 158,900
2008/03/18 3,080 3,210 3,040 3,190 190,100
2008/03/17 3,150 3,180 2,980 3,100 237,600
2008/03/14 3,490 3,490 3,190 3,270 370,800
2008/03/13 3,320 3,400 3,190 3,290 314,700
2008/03/12 3,480 3,530 3,400 3,420 250,000
2008/03/11 3,130 3,380 3,060 3,310 230,600
2008/03/10 3,230 3,270 3,180 3,180 155,500
2008/03/07 3,250 3,350 3,230 3,280 108,300
2008/03/06 3,360 3,400 3,270 3,360 154,800
2008/03/05 3,370 3,450 3,290 3,310 355,500
2008/03/04 3,320 3,480 3,250 3,380 403,300
2008/03/03 3,330 3,370 3,200 3,280 287,500
2008/02/29 3,520 3,560 3,420 3,480 274,000
2008/02/28 3,620 3,620 3,460 3,520 266,100
2008/02/27 3,520 3,680 3,500 3,620 412,000
2008/02/26 3,580 3,620 3,440 3,440 369,500
2008/02/25 3,480 3,580 3,370 3,530 674,000
2008/02/22 3,160 3,600 3,110 3,460 1,144,200
2008/02/21 2,825 3,160 2,825 3,110 729,300
2008/02/20 2,780 3,040 2,630 2,815 1,584,200
2008/02/19 2,900 2,965 2,790 2,940 449,600
2008/02/18 2,950 2,980 2,805 2,875 372,900
2008/02/15 2,870 2,955 2,830 2,915 249,500
2008/02/14 2,795 2,870 2,765 2,865 246,800
2008/02/13 2,775 2,840 2,740 2,755 299,900
2008/02/12 2,900 2,905 2,745 2,770 233,000
2008/02/08 2,915 2,965 2,875 2,895 102,200
2008/02/07 2,915 2,965 2,865 2,915 132,900
2008/02/06 3,050 3,070 2,915 2,915 248,300
2008/02/05 3,160 3,250 3,140 3,220 289,500
2008/02/04 3,100 3,140 3,060 3,130 218,800
2008/02/01 3,150 3,180 3,010 3,070 103,200
2008/01/31 3,000 3,130 2,965 3,110 151,600
2008/01/30 3,100 3,100 2,990 3,030 283,700
2008/01/29 3,180 3,210 3,070 3,130 167,400
2008/01/28 3,250 3,250 3,110 3,110 155,400
2008/01/25 3,140 3,270 3,110 3,250 206,000
2008/01/24 3,060 3,110 3,010 3,080 213,500
2008/01/23 3,200 3,200 2,950 3,030 549,200
2008/01/22 2,990 3,040 2,860 2,905 245,000
2008/01/21 3,130 3,170 3,040 3,070 168,100
2008/01/18 3,040 3,240 3,030 3,180 438,500
2008/01/17 3,070 3,420 3,050 3,190 426,500
2008/01/16 3,050 3,140 2,950 3,030 459,200
2008/01/15 3,460 3,540 3,150 3,230 354,200
2008/01/11 3,570 3,590 3,460 3,500 273,900
2008/01/10 3,720 3,780 3,590 3,620 139,600
2008/01/09 3,600 3,730 3,580 3,720 118,900
2008/01/08 3,710 3,720 3,580 3,670 383,200
2008/01/07 3,830 3,910 3,670 3,740 263,000
2008/01/04 4,110 4,130 3,870 3,950 101,100

このページの先頭へ