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
2004/12/30 1,800 1,810 1,780 1,800 9,000
2004/12/29 1,757 1,822 1,757 1,800 16,400
2004/12/28 1,783 1,785 1,745 1,761 21,200
2004/12/27 1,810 1,813 1,790 1,813 8,300
2004/12/24 1,824 1,830 1,815 1,825 29,900
2004/12/22 1,831 1,847 1,810 1,830 18,300
2004/12/21 1,850 1,868 1,825 1,830 28,600
2004/12/20 1,749 1,850 1,748 1,830 39,000
2004/12/17 1,715 1,745 1,715 1,745 12,400
2004/12/16 1,745 1,745 1,715 1,715 15,700
2004/12/15 1,730 1,734 1,715 1,716 14,300
2004/12/14 1,740 1,740 1,725 1,733 15,600
2004/12/13 1,723 1,747 1,723 1,739 14,000
2004/12/10 1,711 1,723 1,711 1,723 26,500
2004/12/09 1,735 1,735 1,710 1,711 18,300
2004/12/08 1,751 1,751 1,699 1,720 23,200
2004/12/07 1,672 1,705 1,672 1,691 20,700
2004/12/06 1,660 1,680 1,660 1,671 8,800
2004/12/03 1,659 1,661 1,636 1,661 9,400
2004/12/02 1,636 1,666 1,636 1,660 4,600
2004/12/01 1,630 1,640 1,620 1,621 24,600
2004/11/30 1,621 1,630 1,621 1,622 17,100
2004/11/29 1,631 1,640 1,621 1,630 26,600
2004/11/26 1,632 1,639 1,620 1,620 25,500
2004/11/25 1,628 1,638 1,627 1,635 8,000
2004/11/24 1,641 1,654 1,632 1,638 9,600
2004/11/22 1,675 1,677 1,642 1,645 12,000
2004/11/19 1,655 1,660 1,640 1,660 12,700
2004/11/18 1,626 1,659 1,626 1,631 14,600
2004/11/17 1,664 1,670 1,625 1,625 17,200
2004/11/16 1,655 1,674 1,651 1,651 18,800
2004/11/15 1,637 1,685 1,634 1,685 18,600
2004/11/12 1,628 1,653 1,615 1,637 19,300
2004/11/11 1,621 1,647 1,620 1,628 17,200
2004/11/10 1,628 1,633 1,620 1,620 10,100
2004/11/09 1,620 1,629 1,615 1,629 9,500
2004/11/08 1,620 1,621 1,615 1,618 13,000
2004/11/05 1,605 1,629 1,605 1,620 12,900
2004/11/04 1,621 1,635 1,610 1,610 17,600
2004/11/02 1,611 1,630 1,610 1,615 23,600
2004/11/01 1,685 1,685 1,610 1,635 14,800
2004/10/29 1,670 1,689 1,641 1,688 16,600
2004/10/28 1,680 1,689 1,680 1,689 20,700
2004/10/27 1,672 1,740 1,670 1,670 18,100
2004/10/26 1,700 1,700 1,670 1,682 15,200
2004/10/25 1,705 1,725 1,700 1,712 12,100
2004/10/22 1,770 1,770 1,725 1,725 14,800
2004/10/21 1,801 1,801 1,770 1,770 15,000
2004/10/20 1,799 1,800 1,795 1,795 12,600
2004/10/19 1,806 1,815 1,796 1,800 12,700
2004/10/18 1,860 1,860 1,795 1,806 10,000
2004/10/15 1,850 1,873 1,850 1,860 5,800
2004/10/14 1,880 1,899 1,874 1,875 5,100
2004/10/13 1,880 1,900 1,875 1,880 9,000
2004/10/12 1,932 1,932 1,872 1,881 9,100
2004/10/08 1,948 1,948 1,930 1,932 8,900
2004/10/07 1,921 1,948 1,915 1,948 9,700
2004/10/06 1,911 1,951 1,911 1,921 11,200
2004/10/05 1,880 1,916 1,880 1,910 19,400
2004/10/04 1,866 1,867 1,838 1,867 9,100
2004/10/01 1,792 1,813 1,792 1,806 11,700
2004/09/30 1,813 1,813 1,780 1,793 7,700
2004/09/29 1,834 1,834 1,788 1,812 5,700
2004/09/28 1,750 1,805 1,740 1,805 12,200
2004/09/27 1,840 1,840 1,750 1,750 41,800
2004/09/24 1,862 1,865 1,850 1,862 10,200
2004/09/22 1,890 1,895 1,850 1,884 16,500
2004/09/21 1,911 1,912 1,891 1,891 16,700
2004/09/17 1,928 1,929 1,900 1,911 15,400
2004/09/16 1,950 1,950 1,930 1,931 6,800
2004/09/15 1,944 1,955 1,930 1,948 9,200
2004/09/14 1,970 1,970 1,930 1,944 13,200
2004/09/13 1,942 1,948 1,900 1,928 8,600
2004/09/10 1,940 1,959 1,940 1,941 22,600
2004/09/09 1,970 1,971 1,955 1,970 5,100
2004/09/08 1,980 1,980 1,949 1,970 9,600
2004/09/07 1,970 1,970 1,952 1,964 10,100
2004/09/06 1,980 1,980 1,956 1,970 7,600
2004/09/03 1,982 1,982 1,960 1,960 10,500
2004/09/02 1,990 1,990 1,962 1,984 4,200
2004/09/01 1,980 1,990 1,971 1,985 6,700
2004/08/31 1,975 1,985 1,940 1,960 21,600
2004/08/30 1,983 1,993 1,970 1,981 15,400
2004/08/27 1,980 1,990 1,969 1,969 4,400
2004/08/26 1,997 1,997 1,960 1,980 10,300
2004/08/25 1,990 1,990 1,950 1,980 4,300
2004/08/24 1,990 1,990 1,960 1,960 5,600
2004/08/23 1,985 1,998 1,977 1,992 17,300
2004/08/20 1,939 1,966 1,939 1,966 5,300
2004/08/19 1,906 1,935 1,906 1,935 9,900
2004/08/18 1,943 1,948 1,900 1,905 7,000
2004/08/17 1,880 1,949 1,880 1,913 14,700
2004/08/16 1,980 1,980 1,901 1,903 15,800
2004/08/13 1,983 1,983 1,957 1,960 14,000
2004/08/12 1,999 2,000 1,980 1,984 6,400
2004/08/11 1,998 1,998 1,970 1,985 15,900
2004/08/10 1,942 1,970 1,941 1,969 6,600
2004/08/09 1,950 1,965 1,940 1,940 16,500
2004/08/06 1,980 1,980 1,920 1,950 31,000
2004/08/05 2,010 2,050 2,000 2,050 13,700
2004/08/04 2,020 2,040 2,005 2,020 10,300
2004/08/03 2,050 2,065 2,000 2,050 31,500
2004/08/02 2,175 2,175 2,105 2,115 15,000
2004/07/30 2,015 2,135 2,015 2,135 11,700
2004/07/29 2,045 2,045 1,985 2,000 82,200
2004/07/28 2,100 2,250 2,045 2,045 52,800
2004/07/27 2,280 2,280 2,030 2,030 19,100
2004/07/26 2,380 2,380 2,290 2,295 10,500
2004/07/23 2,465 2,465 2,410 2,410 2,900
2004/07/22 2,490 2,495 2,465 2,465 3,800
2004/07/21 2,465 2,520 2,465 2,520 13,000
2004/07/20 2,500 2,520 2,445 2,465 9,100
2004/07/16 2,350 2,430 2,325 2,410 4,000
2004/07/15 2,410 2,430 2,290 2,370 8,500
2004/07/14 2,485 2,505 2,450 2,450 6,500
2004/07/13 2,510 2,510 2,465 2,495 3,800
2004/07/12 2,520 2,540 2,495 2,510 5,900
2004/07/09 2,450 2,500 2,435 2,490 23,500
2004/07/08 2,570 2,580 2,525 2,525 12,600
2004/07/07 2,580 2,620 2,580 2,590 14,500
2004/07/06 2,600 2,625 2,600 2,610 16,300
2004/07/05 2,600 2,645 2,560 2,595 26,800
2004/07/02 2,610 2,630 2,605 2,615 33,900
2004/07/01 2,620 2,660 2,605 2,630 9,000
2004/06/30 2,600 2,650 2,600 2,620 14,800
2004/06/29 2,620 2,645 2,610 2,645 9,800
2004/06/28 2,625 2,625 2,585 2,620 16,300
2004/06/25 2,585 2,630 2,580 2,620 15,700
2004/06/24 2,680 2,680 2,630 2,675 11,400
2004/06/23 2,610 2,640 2,585 2,605 23,000
2004/06/22 2,570 2,590 2,570 2,590 17,200
2004/06/21 2,595 2,605 2,540 2,540 16,800
2004/06/18 2,550 2,590 2,525 2,550 17,600
2004/06/17 2,645 2,665 2,570 2,570 23,500
2004/06/16 2,670 2,680 2,605 2,605 28,700
2004/06/15 2,620 2,660 2,610 2,610 13,200
2004/06/14 2,720 2,745 2,640 2,680 25,800
2004/06/11 2,600 2,770 2,600 2,755 77,700
2004/06/10 2,550 2,600 2,550 2,595 10,200
2004/06/09 2,530 2,550 2,530 2,550 6,900
2004/06/08 2,520 2,530 2,510 2,530 6,300
2004/06/07 2,460 2,515 2,460 2,515 15,500
2004/06/04 2,495 2,495 2,465 2,495 5,000
2004/06/03 2,510 2,510 2,470 2,490 12,600
2004/06/02 2,520 2,520 2,480 2,485 5,700
2004/06/01 2,485 2,505 2,440 2,455 20,100
2004/05/31 2,490 2,495 2,430 2,495 11,100
2004/05/28 2,430 2,485 2,415 2,475 12,900
2004/05/27 2,450 2,450 2,425 2,430 7,200
2004/05/26 2,425 2,445 2,395 2,430 10,400
2004/05/25 2,450 2,450 2,390 2,425 13,300
2004/05/24 2,450 2,495 2,370 2,415 10,800
2004/05/21 2,300 2,365 2,265 2,365 17,400
2004/05/20 2,165 2,285 2,150 2,265 11,300
2004/05/19 2,040 2,205 1,969 2,205 12,600
2004/05/18 1,975 2,030 1,901 2,000 24,300
2004/05/17 2,110 2,110 2,000 2,015 5,900
2004/05/14 2,200 2,200 2,125 2,150 9,000
2004/05/13 2,200 2,280 2,190 2,225 7,900
2004/05/12 2,180 2,210 2,070 2,200 31,700
2004/05/11 2,195 2,350 2,160 2,260 19,200
2004/05/10 2,500 2,505 2,300 2,325 25,800
2004/05/07 2,500 2,550 2,485 2,520 10,300
2004/05/06 2,500 2,510 2,460 2,505 19,600
2004/04/30 2,510 2,610 2,450 2,610 16,000
2004/04/28 2,580 2,600 2,510 2,535 7,200
2004/04/27 2,560 2,610 2,550 2,595 14,100
2004/04/26 2,695 2,700 2,460 2,680 59,000
2004/04/23 2,360 2,730 2,355 2,710 147,300
2004/04/22 2,330 2,335 2,255 2,330 17,700
2004/04/21 2,305 2,320 2,210 2,250 14,700
2004/04/20 2,300 2,345 2,280 2,305 26,900
2004/04/19 2,200 2,240 2,185 2,225 20,500
2004/04/16 2,315 2,315 2,155 2,185 33,500
2004/04/15 2,240 2,370 2,240 2,325 96,600
2004/04/14 2,010 2,190 2,000 2,190 133,200
2004/04/13 1,770 1,891 1,770 1,890 62,300
2004/04/12 1,740 1,780 1,731 1,780 25,800
2004/04/09 1,720 1,729 1,705 1,725 13,800
2004/04/08 1,730 1,740 1,720 1,721 13,700
2004/04/07 1,730 1,744 1,720 1,740 13,500
2004/04/06 1,762 1,762 1,710 1,745 16,100
2004/04/05 1,735 1,740 1,701 1,725 26,600
2004/04/02 1,690 1,708 1,690 1,705 7,000
2004/04/01 1,700 1,718 1,690 1,709 14,900
2004/03/31 1,686 1,726 1,686 1,720 18,400
2004/03/30 1,649 1,750 1,640 1,750 27,100
2004/03/29 1,600 1,649 1,600 1,625 30,700
2004/03/26 1,600 1,600 1,590 1,600 14,500
2004/03/25 1,584 1,595 1,580 1,590 10,400
2004/03/24 1,580 1,585 1,575 1,584 5,400
2004/03/23 1,588 1,588 1,574 1,583 5,100
2004/03/22 1,574 1,594 1,574 1,577 7,400
2004/03/19 1,589 1,597 1,561 1,573 6,000
2004/03/18 1,583 1,595 1,575 1,589 5,900
2004/03/17 1,560 1,585 1,560 1,584 11,200
2004/03/16 1,584 1,584 1,561 1,571 4,600
2004/03/15 1,580 1,585 1,570 1,585 3,900
2004/03/12 1,582 1,593 1,567 1,567 18,200
2004/03/11 1,582 1,590 1,582 1,585 6,000
2004/03/10 1,592 1,592 1,582 1,584 10,800
2004/03/09 1,581 1,596 1,581 1,582 6,900
2004/03/08 1,590 1,599 1,581 1,581 5,400
2004/03/05 1,585 1,589 1,550 1,579 4,500
2004/03/04 1,580 1,590 1,579 1,583 11,200
2004/03/03 1,593 1,593 1,575 1,590 12,100
2004/03/02 1,565 1,565 1,540 1,560 6,600
2004/03/01 1,561 1,561 1,538 1,538 8,100
2004/02/27 1,501 1,535 1,501 1,535 9,400
2004/02/26 1,508 1,509 1,492 1,498 7,200
2004/02/25 1,520 1,525 1,505 1,507 4,100
2004/02/24 1,525 1,525 1,500 1,506 8,300
2004/02/23 1,530 1,530 1,500 1,510 3,200
2004/02/20 1,481 1,491 1,481 1,491 4,700
2004/02/19 1,485 1,494 1,480 1,481 3,200
2004/02/18 1,481 1,490 1,480 1,489 4,800
2004/02/17 1,480 1,480 1,474 1,480 4,200
2004/02/16 1,470 1,485 1,470 1,485 5,800
2004/02/13 1,471 1,471 1,430 1,452 9,900
2004/02/12 1,475 1,490 1,471 1,471 8,100
2004/02/10 1,500 1,500 1,473 1,474 6,400
2004/02/09 1,471 1,491 1,471 1,480 4,400
2004/02/06 1,441 1,490 1,441 1,481 3,000
2004/02/05 1,450 1,488 1,437 1,488 5,600
2004/02/04 1,498 1,498 1,460 1,460 4,500
2004/02/03 1,495 1,501 1,480 1,499 4,200
2004/02/02 1,470 1,495 1,460 1,480 7,900
2004/01/30 1,461 1,500 1,461 1,462 4,300
2004/01/29 1,460 1,480 1,450 1,475 8,900
2004/01/28 1,450 1,505 1,420 1,505 8,200
2004/01/27 1,581 1,581 1,494 1,500 16,700
2004/01/26 1,564 1,570 1,546 1,560 5,400
2004/01/23 1,559 1,578 1,559 1,565 8,400
2004/01/22 1,550 1,570 1,550 1,569 8,000
2004/01/21 1,550 1,560 1,541 1,550 9,000
2004/01/20 1,540 1,560 1,523 1,541 11,400
2004/01/19 1,502 1,550 1,501 1,550 7,200
2004/01/16 1,520 1,540 1,520 1,520 8,200
2004/01/15 1,520 1,548 1,510 1,524 8,900
2004/01/14 1,540 1,540 1,520 1,522 8,200
2004/01/13 1,550 1,550 1,534 1,549 14,200
2004/01/09 1,500 1,510 1,497 1,503 15,500
2004/01/08 1,500 1,500 1,490 1,494 13,100
2004/01/07 1,482 1,499 1,475 1,495 13,500
2004/01/06 1,479 1,499 1,476 1,476 17,700
2004/01/05 1,491 1,491 1,471 1,476 6,600

このページの先頭へ