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
2017/12/29 2,857 2,889 2,857 2,870 17,800
2017/12/28 2,875 2,877 2,850 2,857 14,900
2017/12/27 2,900 2,900 2,862 2,875 19,700
2017/12/26 2,986 2,986 2,935 2,942 17,700
2017/12/25 2,950 2,992 2,937 2,986 34,100
2017/12/22 2,958 2,960 2,924 2,955 30,700
2017/12/21 2,972 2,972 2,946 2,965 17,400
2017/12/20 2,899 2,972 2,899 2,971 35,900
2017/12/19 2,923 2,936 2,896 2,921 31,500
2017/12/18 2,913 2,979 2,913 2,941 63,500
2017/12/15 2,860 2,902 2,805 2,901 59,400
2017/12/14 2,811 2,867 2,800 2,866 40,000
2017/12/13 2,819 2,829 2,795 2,811 32,500
2017/12/12 2,800 2,830 2,787 2,817 51,900
2017/12/11 2,757 2,800 2,737 2,800 50,200
2017/12/08 2,765 2,798 2,693 2,741 141,100
2017/12/07 2,655 2,689 2,636 2,685 37,700
2017/12/06 2,651 2,701 2,601 2,621 62,700
2017/12/05 2,631 2,631 2,586 2,606 15,400
2017/12/04 2,650 2,667 2,623 2,651 36,000
2017/12/01 2,571 2,648 2,569 2,628 52,800
2017/11/30 2,560 2,570 2,524 2,564 21,000
2017/11/29 2,560 2,566 2,541 2,553 14,200
2017/11/28 2,581 2,584 2,550 2,560 8,500
2017/11/27 2,576 2,589 2,555 2,581 17,400
2017/11/24 2,565 2,584 2,543 2,576 13,500
2017/11/22 2,573 2,573 2,550 2,565 14,500
2017/11/21 2,550 2,595 2,535 2,579 44,100
2017/11/20 2,481 2,536 2,466 2,533 28,200
2017/11/17 2,483 2,495 2,461 2,478 17,800
2017/11/16 2,450 2,484 2,450 2,471 15,600
2017/11/15 2,485 2,485 2,417 2,467 41,200
2017/11/14 2,498 2,520 2,487 2,494 14,900
2017/11/13 2,500 2,502 2,478 2,498 15,900
2017/11/10 2,435 2,498 2,435 2,498 21,100
2017/11/09 2,494 2,524 2,448 2,482 35,600
2017/11/08 2,512 2,518 2,474 2,495 25,400
2017/11/07 2,499 2,525 2,480 2,511 25,800
2017/11/06 2,477 2,513 2,471 2,494 19,700
2017/11/02 2,504 2,517 2,473 2,480 14,100
2017/11/01 2,479 2,513 2,467 2,505 30,300
2017/10/31 2,460 2,473 2,445 2,471 30,100
2017/10/30 2,462 2,467 2,434 2,459 33,600
2017/10/27 2,453 2,469 2,443 2,462 10,500
2017/10/26 2,435 2,458 2,435 2,443 14,000
2017/10/25 2,486 2,486 2,437 2,442 21,500
2017/10/24 2,493 2,509 2,476 2,483 16,200
2017/10/23 2,465 2,504 2,445 2,493 27,400
2017/10/20 2,449 2,465 2,432 2,442 22,100
2017/10/19 2,445 2,459 2,435 2,450 22,400
2017/10/18 2,505 2,505 2,433 2,444 25,300
2017/10/17 2,495 2,515 2,456 2,505 36,200
2017/10/16 2,550 2,613 2,505 2,505 116,500
2017/10/13 2,415 2,494 2,405 2,478 52,000
2017/10/12 2,400 2,417 2,393 2,415 25,300
2017/10/11 2,389 2,395 2,372 2,393 14,600
2017/10/10 2,391 2,402 2,373 2,387 21,700
2017/10/06 2,420 2,428 2,387 2,407 21,800
2017/10/05 2,450 2,464 2,426 2,431 14,300
2017/10/04 2,453 2,473 2,440 2,449 38,200
2017/10/03 2,435 2,439 2,420 2,427 22,200
2017/10/02 2,421 2,430 2,389 2,415 19,900
2017/09/29 2,371 2,413 2,357 2,404 33,600
2017/09/28 2,350 2,367 2,350 2,359 20,300
2017/09/27 2,312 2,340 2,310 2,340 11,600
2017/09/26 2,303 2,320 2,300 2,312 22,700
2017/09/25 2,295 2,318 2,295 2,312 11,400
2017/09/22 2,309 2,318 2,283 2,285 16,100
2017/09/21 2,353 2,354 2,326 2,335 19,000
2017/09/20 2,365 2,365 2,338 2,352 19,300
2017/09/19 2,351 2,383 2,346 2,365 49,000
2017/09/15 2,266 2,346 2,265 2,288 41,300
2017/09/14 2,272 2,275 2,262 2,272 15,200
2017/09/13 2,227 2,284 2,217 2,274 32,000
2017/09/12 2,193 2,209 2,182 2,203 18,400
2017/09/11 2,139 2,164 2,138 2,163 9,600
2017/09/08 2,149 2,159 2,123 2,127 16,300
2017/09/07 2,145 2,186 2,145 2,155 11,500
2017/09/06 2,146 2,166 2,134 2,145 7,500
2017/09/05 2,190 2,196 2,153 2,154 8,100
2017/09/04 2,210 2,214 2,168 2,208 18,000
2017/09/01 2,236 2,236 2,180 2,216 9,200
2017/08/31 2,175 2,253 2,166 2,236 28,300
2017/08/30 2,139 2,178 2,139 2,174 18,300
2017/08/29 2,112 2,129 2,112 2,121 5,700
2017/08/28 2,145 2,148 2,105 2,124 17,600
2017/08/25 2,159 2,160 2,137 2,148 11,800
2017/08/24 2,170 2,178 2,161 2,171 5,200
2017/08/23 2,185 2,192 2,175 2,177 7,900
2017/08/22 2,192 2,195 2,169 2,173 6,700
2017/08/21 2,187 2,191 2,168 2,191 10,900
2017/08/18 2,235 2,235 2,163 2,179 21,800
2017/08/17 2,145 2,186 2,144 2,185 11,100
2017/08/16 2,173 2,175 2,139 2,139 16,800
2017/08/15 2,168 2,181 2,159 2,175 10,200
2017/08/14 2,138 2,157 2,135 2,137 13,500
2017/08/10 2,176 2,190 2,170 2,179 17,100
2017/08/09 2,203 2,210 2,159 2,176 21,600
2017/08/08 2,219 2,222 2,205 2,209 10,400
2017/08/07 2,226 2,236 2,221 2,226 11,200
2017/08/04 2,226 2,242 2,225 2,226 8,500
2017/08/03 2,232 2,250 2,226 2,250 9,000
2017/08/02 2,240 2,249 2,234 2,241 6,700
2017/08/01 2,216 2,244 2,216 2,242 14,200
2017/07/31 2,272 2,279 2,225 2,235 16,700
2017/07/28 2,300 2,300 2,259 2,293 20,100
2017/07/27 2,269 2,312 2,269 2,298 17,400
2017/07/26 2,265 2,274 2,261 2,269 5,000
2017/07/25 2,276 2,287 2,265 2,265 10,700
2017/07/24 2,300 2,308 2,276 2,299 12,100
2017/07/21 2,330 2,330 2,295 2,310 17,100
2017/07/20 2,293 2,337 2,286 2,317 30,600
2017/07/19 2,268 2,297 2,250 2,293 28,500
2017/07/18 2,213 2,287 2,213 2,274 34,000
2017/07/14 2,228 2,236 2,200 2,230 22,700
2017/07/13 2,230 2,236 2,216 2,222 10,100
2017/07/12 2,225 2,240 2,217 2,227 12,400
2017/07/11 2,200 2,240 2,200 2,221 28,500
2017/07/10 2,193 2,206 2,193 2,195 10,500
2017/07/07 2,194 2,223 2,194 2,197 12,200
2017/07/06 2,192 2,214 2,181 2,206 12,700
2017/07/05 2,195 2,206 2,180 2,199 12,400
2017/07/04 2,233 2,238 2,194 2,203 10,300
2017/07/03 2,196 2,241 2,193 2,233 18,700
2017/06/30 2,211 2,216 2,188 2,215 11,400
2017/06/29 2,234 2,251 2,228 2,233 12,400
2017/06/28 2,251 2,271 2,201 2,231 22,200
2017/06/27 2,286 2,300 2,281 2,293 19,200
2017/06/26 2,275 2,293 2,275 2,287 15,300
2017/06/23 2,284 2,285 2,267 2,280 10,100
2017/06/22 2,274 2,286 2,256 2,274 15,700
2017/06/21 2,252 2,280 2,252 2,271 25,800
2017/06/20 2,232 2,250 2,230 2,250 18,900
2017/06/19 2,210 2,231 2,210 2,222 9,300
2017/06/16 2,230 2,230 2,210 2,210 11,200
2017/06/15 2,215 2,232 2,213 2,215 14,200
2017/06/14 2,228 2,234 2,215 2,215 12,100
2017/06/13 2,241 2,247 2,226 2,228 9,200
2017/06/12 2,234 2,243 2,223 2,236 14,900
2017/06/09 2,290 2,290 2,242 2,252 28,400
2017/06/08 2,262 2,267 2,244 2,249 16,300
2017/06/07 2,209 2,250 2,209 2,247 15,200
2017/06/06 2,261 2,263 2,202 2,202 20,700
2017/06/05 2,257 2,271 2,254 2,262 18,100
2017/06/02 2,221 2,264 2,221 2,259 28,200
2017/06/01 2,192 2,225 2,192 2,224 21,100
2017/05/31 2,206 2,220 2,195 2,200 14,900
2017/05/30 2,181 2,213 2,181 2,206 15,600
2017/05/29 2,154 2,203 2,151 2,201 29,200
2017/05/26 2,190 2,202 2,164 2,173 63,100
2017/05/25 2,261 2,268 2,230 2,234 48,000
2017/05/24 2,358 2,371 2,295 2,304 20,500
2017/05/23 2,345 2,387 2,345 2,358 12,200
2017/05/22 2,358 2,372 2,355 2,360 9,800
2017/05/19 2,354 2,372 2,344 2,368 20,800
2017/05/18 2,369 2,369 2,341 2,355 11,100
2017/05/17 2,395 2,398 2,381 2,384 7,400
2017/05/16 2,393 2,398 2,383 2,395 8,400
2017/05/15 2,382 2,402 2,382 2,393 6,700
2017/05/12 2,424 2,426 2,387 2,406 18,500
2017/05/11 2,442 2,490 2,428 2,449 49,600
2017/05/10 2,402 2,447 2,396 2,432 31,000
2017/05/09 2,387 2,427 2,376 2,390 32,500
2017/05/08 2,350 2,407 2,349 2,387 53,300
2017/05/02 2,334 2,362 2,323 2,351 47,600
2017/05/01 2,288 2,332 2,273 2,332 34,000
2017/04/28 2,255 2,291 2,251 2,288 35,500
2017/04/27 2,151 2,280 2,150 2,276 45,100
2017/04/26 2,155 2,169 2,139 2,159 16,600
2017/04/25 2,127 2,145 2,120 2,140 12,100
2017/04/24 2,114 2,128 2,100 2,127 14,900
2017/04/21 2,099 2,106 2,087 2,099 20,000
2017/04/20 2,072 2,090 2,072 2,090 9,700
2017/04/19 2,071 2,090 2,068 2,072 10,100
2017/04/18 2,075 2,079 2,061 2,072 12,800
2017/04/17 2,050 2,072 2,047 2,068 14,600
2017/04/14 2,060 2,066 2,043 2,047 18,200
2017/04/13 2,086 2,086 2,055 2,078 18,500
2017/04/12 2,110 2,113 2,071 2,085 26,400
2017/04/11 2,131 2,133 2,113 2,119 32,800
2017/04/10 2,114 2,180 2,114 2,143 97,600
2017/04/07 2,256 2,283 2,253 2,255 10,800
2017/04/06 2,308 2,308 2,253 2,253 17,100
2017/04/05 2,315 2,330 2,309 2,309 6,600
2017/04/04 2,348 2,349 2,313 2,316 10,200
2017/04/03 2,345 2,357 2,313 2,323 19,300
2017/03/31 2,390 2,399 2,342 2,342 13,300
2017/03/30 2,382 2,387 2,360 2,386 9,400
2017/03/29 2,345 2,384 2,331 2,383 9,200
2017/03/28 2,330 2,347 2,325 2,347 18,300
2017/03/27 2,327 2,330 2,313 2,315 10,000
2017/03/24 2,330 2,330 2,317 2,327 7,000
2017/03/23 2,319 2,345 2,319 2,330 5,000
2017/03/22 2,310 2,333 2,301 2,318 8,800
2017/03/21 2,368 2,368 2,339 2,360 14,400
2017/03/17 2,310 2,371 2,310 2,371 13,900
2017/03/16 2,311 2,320 2,298 2,320 8,100
2017/03/15 2,317 2,324 2,311 2,314 4,800
2017/03/14 2,320 2,320 2,306 2,319 6,400
2017/03/13 2,305 2,314 2,298 2,305 7,400
2017/03/10 2,292 2,311 2,286 2,307 20,300
2017/03/09 2,280 2,291 2,280 2,288 2,900
2017/03/08 2,286 2,294 2,275 2,279 6,500
2017/03/07 2,300 2,300 2,280 2,286 6,700
2017/03/06 2,316 2,320 2,300 2,300 6,100
2017/03/03 2,304 2,319 2,301 2,308 6,800
2017/03/02 2,300 2,319 2,300 2,319 11,500
2017/03/01 2,299 2,299 2,281 2,298 6,700
2017/02/28 2,280 2,295 2,270 2,285 9,300
2017/02/27 2,314 2,314 2,267 2,279 18,300
2017/02/24 2,240 2,267 2,240 2,264 10,000
2017/02/23 2,235 2,237 2,228 2,235 4,300
2017/02/22 2,234 2,234 2,221 2,227 7,100
2017/02/21 2,230 2,234 2,210 2,231 11,000
2017/02/20 2,199 2,228 2,195 2,228 10,500
2017/02/17 2,191 2,200 2,188 2,194 5,600
2017/02/16 2,205 2,209 2,170 2,198 7,200
2017/02/15 2,200 2,200 2,191 2,200 6,500
2017/02/14 2,190 2,200 2,175 2,184 13,400
2017/02/13 2,196 2,197 2,182 2,190 10,000
2017/02/10 2,150 2,187 2,150 2,176 8,100
2017/02/09 2,160 2,169 2,133 2,157 7,900
2017/02/08 2,166 2,166 2,146 2,158 6,900
2017/02/07 2,182 2,182 2,166 2,172 4,700
2017/02/06 2,180 2,187 2,165 2,183 5,900
2017/02/03 2,161 2,195 2,161 2,180 9,000
2017/02/02 2,195 2,196 2,162 2,171 10,000
2017/02/01 2,198 2,198 2,165 2,184 8,500
2017/01/31 2,155 2,200 2,155 2,175 14,200
2017/01/30 2,170 2,188 2,153 2,188 9,900
2017/01/27 2,173 2,173 2,159 2,170 10,500
2017/01/26 2,160 2,168 2,139 2,163 21,300
2017/01/25 2,166 2,187 2,162 2,176 12,700
2017/01/24 2,137 2,167 2,137 2,165 6,800
2017/01/23 2,170 2,170 2,131 2,157 7,400
2017/01/20 2,177 2,177 2,053 2,166 18,900
2017/01/19 2,146 2,174 2,141 2,148 8,500
2017/01/18 2,146 2,146 2,113 2,135 8,000
2017/01/17 2,151 2,160 2,130 2,134 9,600
2017/01/16 2,163 2,182 2,152 2,162 7,300
2017/01/13 2,163 2,185 2,163 2,170 7,400
2017/01/12 2,165 2,189 2,160 2,175 19,900
2017/01/11 2,169 2,170 2,155 2,165 9,500
2017/01/10 2,156 2,168 2,140 2,163 16,400
2017/01/06 2,110 2,150 2,109 2,147 20,200
2017/01/05 2,155 2,155 2,134 2,146 8,400
2017/01/04 2,108 2,150 2,108 2,135 16,900

このページの先頭へ