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

ＨＩＯＫＩ(6866)の株価時系列情報

ＨＩＯＫＩ(6866)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 1,449 1,465 1,449 1,451 6,900
2003/12/29 1,450 1,450 1,403 1,450 8,900
2003/12/26 1,430 1,468 1,421 1,454 5,400
2003/12/25 1,402 1,450 1,402 1,450 4,100
2003/12/24 1,460 1,470 1,440 1,442 13,600
2003/12/22 1,461 1,490 1,450 1,460 14,200
2003/12/19 1,474 1,487 1,440 1,478 12,500
2003/12/18 1,450 1,478 1,450 1,474 12,600
2003/12/17 1,461 1,487 1,461 1,466 6,800
2003/12/16 1,490 1,490 1,465 1,469 9,500
2003/12/15 1,495 1,525 1,490 1,501 17,400
2003/12/12 1,524 1,528 1,500 1,500 34,700
2003/12/11 1,500 1,539 1,490 1,538 18,600
2003/12/10 1,550 1,561 1,533 1,533 23,600
2003/12/09 1,600 1,600 1,561 1,561 15,500
2003/12/08 1,619 1,621 1,580 1,601 12,500
2003/12/05 1,659 1,660 1,601 1,649 9,000
2003/12/04 1,680 1,680 1,663 1,674 25,000
2003/12/03 1,675 1,689 1,670 1,685 39,500
2003/12/02 1,658 1,691 1,652 1,689 71,500
2003/12/01 1,550 1,659 1,550 1,641 170,300
2003/11/28 1,663 1,667 1,550 1,550 454,400
2003/11/27 1,648 1,685 1,646 1,670 156,200
2003/11/26 1,636 1,659 1,620 1,659 134,900
2003/11/25 1,640 1,675 1,616 1,655 127,800
2003/11/21 1,559 1,690 1,556 1,610 216,300
2003/11/20 1,480 1,505 1,410 1,500 57,600
2003/11/19 1,500 1,530 1,455 1,475 13,000
2003/11/18 1,485 1,515 1,440 1,502 27,200
2003/11/17 1,540 1,560 1,480 1,515 27,500
2003/11/14 1,644 1,645 1,595 1,600 11,000
2003/11/13 1,630 1,653 1,610 1,645 14,600
2003/11/12 1,597 1,660 1,596 1,660 23,500
2003/11/11 1,650 1,650 1,590 1,605 15,100
2003/11/10 1,660 1,670 1,657 1,670 5,500
2003/11/07 1,680 1,698 1,665 1,670 13,400
2003/11/06 1,700 1,700 1,678 1,685 29,100
2003/11/05 1,686 1,700 1,600 1,690 18,300
2003/11/04 1,685 1,720 1,683 1,700 13,200
2003/10/31 1,690 1,700 1,682 1,699 8,900
2003/10/30 1,680 1,749 1,670 1,691 59,000
2003/10/29 1,641 1,656 1,621 1,641 31,500
2003/10/28 1,600 1,616 1,600 1,611 26,300
2003/10/27 1,609 1,613 1,590 1,600 20,600
2003/10/24 1,600 1,610 1,600 1,609 26,600
2003/10/23 1,631 1,635 1,603 1,603 43,100
2003/10/22 1,635 1,640 1,625 1,629 45,900
2003/10/21 1,635 1,645 1,612 1,620 121,400
2003/10/20 1,637 1,650 1,636 1,636 35,100
2003/10/17 1,620 1,635 1,611 1,630 18,500
2003/10/16 1,601 1,620 1,598 1,620 36,800
2003/10/15 1,630 1,639 1,576 1,596 79,800
2003/10/14 1,598 1,598 1,550 1,570 15,300
2003/10/10 1,500 1,540 1,491 1,540 38,200
2003/10/09 1,490 1,500 1,455 1,485 23,600
2003/10/08 1,410 1,500 1,410 1,480 73,600
2003/10/07 1,373 1,390 1,340 1,380 33,800
2003/10/06 1,334 1,388 1,318 1,350 29,700
2003/10/03 1,170 1,349 1,170 1,340 52,700
2003/10/02 1,170 1,170 1,160 1,160 4,100
2003/10/01 1,185 1,185 1,161 1,161 3,800
2003/09/30 1,180 1,190 1,161 1,190 13,400
2003/09/29 1,180 1,196 1,160 1,180 16,700
2003/09/26 1,152 1,180 1,145 1,179 15,600
2003/09/25 1,102 1,117 1,101 1,117 6,600
2003/09/24 1,131 1,131 1,101 1,115 18,900
2003/09/22 1,180 1,180 1,130 1,155 38,700
2003/09/19 1,120 1,220 1,112 1,180 115,800
2003/09/18 1,020 1,080 1,011 1,080 185,800
2003/09/17 986 1,000 980 980 33,300
2003/09/16 1,000 1,005 980 980 20,400
2003/09/12 1,000 1,000 990 990 4,400
2003/09/11 999 1,000 990 990 16,500
2003/09/10 970 980 970 980 4,700
2003/09/09 965 968 960 968 5,700
2003/09/08 968 968 960 960 3,300
2003/09/05 955 965 953 965 2,700
2003/09/04 950 962 950 953 1,900
2003/09/03 985 985 935 935 3,800
2003/09/02 995 995 988 988 2,200
2003/09/01 1,000 1,000 999 1,000 2,300
2003/08/29 950 1,000 950 1,000 6,600
2003/08/28 970 972 951 955 6,100
2003/08/27 1,000 1,000 970 971 7,200
2003/08/26 997 1,000 987 1,000 15,800
2003/08/25 987 988 987 987 3,300
2003/08/22 991 991 987 987 2,900
2003/08/21 988 990 987 987 4,300
2003/08/20 988 988 986 987 2,700
2003/08/19 960 990 960 970 3,500
2003/08/18 975 976 960 970 4,900
2003/08/15 975 980 975 975 4,600
2003/08/14 983 1,000 976 980 5,200
2003/08/13 1,010 1,020 1,000 1,020 500
2003/08/12 1,010 1,020 976 1,020 2,300
2003/08/11 1,010 1,030 1,000 1,030 2,200
2003/08/08 1,020 1,030 1,000 1,010 8,600
2003/08/07 1,030 1,030 1,030 1,030 500
2003/08/06 1,000 1,040 1,000 1,040 13,300
2003/08/05 1,020 1,025 1,000 1,019 2,200
2003/08/04 1,020 1,040 1,020 1,040 4,500
2003/08/01 1,010 1,030 1,000 1,030 16,300
2003/07/31 992 994 951 980 3,200
2003/07/30 1,037 1,050 1,000 1,000 39,500
2003/07/29 1,020 1,038 998 1,037 7,300
2003/07/28 1,029 1,038 992 1,020 20,300
2003/07/25 951 1,000 951 999 43,700
2003/07/24 949 970 940 950 11,100
2003/07/23 943 943 920 920 800
2003/07/22 916 916 916 916 100
2003/07/18 917 920 916 919 4,900
2003/07/17 920 920 916 916 9,200
2003/07/16 916 935 916 935 3,200
2003/07/15 924 924 900 920 7,300
2003/07/14 960 960 905 915 4,900
2003/07/11 940 940 939 939 1,900
2003/07/10 985 987 950 970 8,600
2003/07/09 1,000 1,010 980 995 26,300
2003/07/08 990 995 975 995 47,400
2003/07/07 910 995 910 980 14,400
2003/07/04 900 910 900 902 17,600
2003/07/03 875 879 865 879 4,700
2003/07/02 856 875 856 871 4,500
2003/07/01 900 910 850 850 11,100
2003/06/30 860 870 850 870 50,600
2003/06/27 770 780 765 770 16,800
2003/06/26 770 770 765 765 6,800
2003/06/25 769 770 766 770 7,700
2003/06/24 770 770 770 770 300
2003/06/23 759 779 759 775 1,700
2003/06/20 740 750 740 750 200
2003/06/19 740 740 730 730 1,700
2003/06/18 770 775 760 770 13,100
2003/06/17 761 776 761 770 16,500
2003/06/16 785 785 750 770 18,200
2003/06/13 775 785 775 785 8,900
2003/06/12 751 770 750 760 8,700
2003/06/11 729 755 729 755 11,700
2003/06/10 701 730 701 720 20,900
2003/06/09 700 700 700 700 2,100
2003/06/06 676 700 675 700 3,000
2003/06/05 658 680 658 680 4,500
2003/06/04 646 660 646 656 3,600
2003/06/03 650 660 650 650 1,000
2003/06/02 654 660 650 650 1,700
2003/05/30 634 650 634 650 1,500
2003/05/29 633 642 633 642 1,100
2003/05/28 631 633 631 632 600
2003/05/27 649 649 630 640 500
2003/05/26 642 658 641 658 1,600
2003/05/23 631 640 631 636 700
2003/05/22 650 650 630 630 5,300
2003/05/21 650 650 650 650 1,600
2003/05/20 630 650 630 650 900
2003/05/19 635 640 633 640 2,900
2003/05/16 640 640 633 633 300
2003/05/15 631 645 631 640 1,900
2003/05/14 655 655 651 651 400
2003/05/13 661 665 661 661 3,400
2003/05/12 660 665 660 665 800
2003/05/09 671 671 671 671 500
2003/05/08 662 671 662 671 700
2003/05/07 660 690 660 661 3,000
2003/05/06 670 680 660 660 2,400
2003/05/02 650 660 650 660 3,400
2003/05/01 650 650 650 650 2,400
2003/04/30 650 650 650 650 300
2003/04/28 640 640 640 640 300
2003/04/25 655 655 640 655 8,700
2003/04/24 638 640 637 640 6,500
2003/04/23 650 653 640 640 7,000
2003/04/22 649 649 645 645 2,900
2003/04/21 636 648 636 648 8,600
2003/04/18 630 634 630 634 1,300
2003/04/17 627 631 627 631 1,700
2003/04/16 600 630 600 630 1,100
2003/04/15 607 610 605 610 1,400
2003/04/14 600 605 600 605 600
2003/04/11 613 613 610 610 1,400
2003/04/10 609 611 609 611 400
2003/04/09 607 608 607 608 400
2003/04/08 605 605 604 605 400
2003/04/07 601 601 601 601 100
2003/04/03 610 610 610 610 100
2003/04/02 625 625 625 625 200
2003/04/01 637 637 637 637 100
2003/03/28 607 607 607 607 600
2003/03/27 630 630 609 609 6,400
2003/03/26 596 625 596 625 4,800
2003/03/25 625 625 590 605 2,300
2003/03/20 640 640 630 639 16,400
2003/03/19 588 588 588 588 300
2003/03/18 590 590 590 590 300
2003/03/17 570 580 570 580 700
2003/03/14 572 583 572 580 3,200
2003/03/13 553 567 553 567 800
2003/03/12 546 553 546 553 1,000
2003/03/11 547 550 546 546 800
2003/03/10 570 570 547 547 1,100
2003/03/07 542 542 542 542 100
2003/03/06 548 548 548 548 100
2003/03/05 542 570 542 570 300
2003/03/04 532 540 532 540 700
2003/03/03 525 540 525 540 1,300
2003/02/28 531 531 531 531 100
2003/02/27 571 571 559 559 6,900
2003/02/26 522 522 522 522 100
2003/02/25 536 550 536 550 800
2003/02/24 550 550 550 550 100
2003/02/21 550 550 550 550 700
2003/02/20 521 521 521 521 200
2003/02/19 519 519 519 519 200
2003/02/18 560 560 559 559 500
2003/02/17 536 536 536 536 100
2003/02/14 546 546 546 546 1,900
2003/02/13 536 536 536 536 100
2003/02/12 532 532 532 532 100
2003/02/10 532 532 532 532 100
2003/02/07 531 531 531 531 100
2003/02/06 569 569 531 531 300
2003/02/05 522 570 522 570 2,100
2003/02/04 510 510 510 510 100
2003/02/03 535 535 535 535 200
2003/01/31 535 535 535 535 100
2003/01/30 536 536 535 535 500
2003/01/29 538 540 538 540 600
2003/01/28 527 527 527 527 100
2003/01/27 545 545 527 527 700
2003/01/24 531 545 531 545 1,200
2003/01/23 525 525 525 525 200
2003/01/22 565 565 565 565 4,000
2003/01/21 565 565 565 565 3,100
2003/01/20 565 565 565 565 300
2003/01/17 518 545 518 545 600
2003/01/16 514 515 514 515 200
2003/01/15 512 512 512 512 100
2003/01/14 500 510 500 510 300
2003/01/09 530 530 530 530 100
2003/01/08 530 530 530 530 300

このページの先頭へ