ヒロセ通商(7185)の株価時系列情報
ヒロセ通商(7185)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 3,300 | 3,300 | 3,265 | 3,285 | 3,100 |
| 2024/04/24 | 3,330 | 3,340 | 3,295 | 3,295 | 3,400 |
| 2024/04/23 | 3,260 | 3,305 | 3,250 | 3,300 | 6,300 |
| 2024/04/22 | 3,200 | 3,245 | 3,200 | 3,245 | 5,400 |
| 2024/04/19 | 3,215 | 3,245 | 3,200 | 3,205 | 9,600 |
| 2024/04/18 | 3,220 | 3,255 | 3,215 | 3,235 | 2,300 |
| 2024/04/17 | 3,230 | 3,260 | 3,210 | 3,220 | 3,700 |
| 2024/04/16 | 3,290 | 3,315 | 3,200 | 3,230 | 12,100 |
| 2024/04/15 | 3,290 | 3,310 | 3,290 | 3,290 | 4,200 |
| 2024/04/12 | 3,290 | 3,300 | 3,280 | 3,290 | 3,200 |
| 2024/04/11 | 3,275 | 3,310 | 3,270 | 3,270 | 3,700 |
| 2024/04/10 | 3,315 | 3,320 | 3,280 | 3,280 | 4,300 |
| 2024/04/09 | 3,325 | 3,335 | 3,310 | 3,315 | 4,500 |
| 2024/04/08 | 3,330 | 3,330 | 3,310 | 3,315 | 2,700 |
| 2024/04/05 | 3,300 | 3,325 | 3,285 | 3,325 | 4,300 |
| 2024/04/04 | 3,345 | 3,345 | 3,305 | 3,305 | 4,500 |
| 2024/04/03 | 3,320 | 3,325 | 3,290 | 3,310 | 6,300 |
| 2024/04/02 | 3,300 | 3,345 | 3,300 | 3,330 | 6,400 |
| 2024/04/01 | 3,285 | 3,320 | 3,285 | 3,285 | 6,800 |
| 2024/03/29 | 3,245 | 3,275 | 3,245 | 3,275 | 8,400 |
| 2024/03/28 | 3,245 | 3,265 | 3,225 | 3,245 | 5,700 |
| 2024/03/27 | 3,250 | 3,265 | 3,235 | 3,250 | 5,700 |
| 2024/03/26 | 3,245 | 3,245 | 3,220 | 3,235 | 3,800 |
| 2024/03/25 | 3,245 | 3,250 | 3,215 | 3,230 | 7,300 |
| 2024/03/22 | 3,225 | 3,235 | 3,215 | 3,235 | 5,200 |
| 2024/03/21 | 3,260 | 3,260 | 3,200 | 3,225 | 6,300 |
| 2024/03/19 | 3,180 | 3,220 | 3,175 | 3,200 | 6,100 |
| 2024/03/18 | 3,200 | 3,210 | 3,150 | 3,180 | 9,500 |
| 2024/03/15 | 3,150 | 3,200 | 3,150 | 3,200 | 4,000 |
| 2024/03/14 | 3,170 | 3,170 | 3,135 | 3,150 | 3,400 |
| 2024/03/13 | 3,170 | 3,210 | 3,140 | 3,140 | 4,800 |
| 2024/03/12 | 3,130 | 3,200 | 3,120 | 3,150 | 8,400 |
| 2024/03/11 | 3,225 | 3,230 | 3,140 | 3,150 | 12,000 |
| 2024/03/08 | 3,225 | 3,270 | 3,210 | 3,225 | 6,700 |
| 2024/03/07 | 3,280 | 3,280 | 3,215 | 3,225 | 12,400 |
| 2024/03/06 | 3,230 | 3,255 | 3,225 | 3,255 | 3,600 |
| 2024/03/05 | 3,215 | 3,235 | 3,195 | 3,230 | 6,000 |
| 2024/03/04 | 3,300 | 3,305 | 3,190 | 3,230 | 13,700 |
| 2024/03/01 | 3,245 | 3,295 | 3,240 | 3,295 | 6,100 |
| 2024/02/29 | 3,205 | 3,240 | 3,205 | 3,240 | 6,100 |
| 2024/02/28 | 3,175 | 3,230 | 3,170 | 3,205 | 12,500 |
| 2024/02/27 | 3,155 | 3,175 | 3,155 | 3,170 | 2,500 |
| 2024/02/26 | 3,185 | 3,185 | 3,155 | 3,175 | 4,300 |
| 2024/02/22 | 3,165 | 3,165 | 3,135 | 3,150 | 7,900 |
| 2024/02/21 | 3,160 | 3,180 | 3,145 | 3,145 | 5,600 |
| 2024/02/20 | 3,195 | 3,210 | 3,155 | 3,165 | 10,200 |
| 2024/02/19 | 3,140 | 3,185 | 3,140 | 3,185 | 8,200 |
| 2024/02/16 | 3,110 | 3,145 | 3,110 | 3,125 | 5,900 |
| 2024/02/15 | 3,130 | 3,140 | 3,110 | 3,110 | 6,300 |
| 2024/02/14 | 3,125 | 3,140 | 3,125 | 3,130 | 2,900 |
| 2024/02/13 | 3,130 | 3,150 | 3,125 | 3,130 | 5,700 |
| 2024/02/09 | 3,110 | 3,145 | 3,110 | 3,120 | 3,400 |
| 2024/02/08 | 3,150 | 3,150 | 3,105 | 3,120 | 8,200 |
| 2024/02/07 | 3,140 | 3,150 | 3,130 | 3,135 | 5,500 |
| 2024/02/06 | 3,175 | 3,175 | 3,145 | 3,160 | 3,100 |
| 2024/02/05 | 3,145 | 3,170 | 3,135 | 3,150 | 4,600 |
| 2024/02/02 | 3,170 | 3,170 | 3,130 | 3,135 | 7,300 |
| 2024/02/01 | 3,185 | 3,220 | 3,170 | 3,170 | 12,000 |
| 2024/01/31 | 3,130 | 3,200 | 3,115 | 3,190 | 28,500 |
| 2024/01/30 | 3,115 | 3,135 | 3,100 | 3,115 | 16,800 |
| 2024/01/29 | 3,070 | 3,115 | 3,070 | 3,095 | 16,900 |
| 2024/01/26 | 3,090 | 3,090 | 3,065 | 3,070 | 4,900 |
| 2024/01/25 | 3,060 | 3,090 | 3,055 | 3,090 | 10,700 |
| 2024/01/24 | 3,060 | 3,065 | 3,030 | 3,030 | 6,900 |
| 2024/01/23 | 3,070 | 3,080 | 3,055 | 3,055 | 6,200 |
| 2024/01/22 | 3,075 | 3,085 | 3,065 | 3,070 | 12,600 |
| 2024/01/19 | 3,050 | 3,065 | 3,045 | 3,060 | 5,400 |
| 2024/01/18 | 3,040 | 3,050 | 3,030 | 3,040 | 5,000 |
| 2024/01/17 | 3,035 | 3,040 | 3,020 | 3,020 | 4,200 |
| 2024/01/16 | 3,025 | 3,040 | 3,020 | 3,020 | 4,600 |
| 2024/01/15 | 3,040 | 3,045 | 3,025 | 3,025 | 6,000 |
| 2024/01/12 | 3,065 | 3,065 | 3,015 | 3,015 | 7,300 |
| 2024/01/11 | 3,020 | 3,065 | 3,005 | 3,060 | 15,300 |
| 2024/01/10 | 3,005 | 3,035 | 3,000 | 3,015 | 11,100 |
| 2024/01/09 | 2,990 | 3,010 | 2,988 | 3,005 | 13,000 |
| 2024/01/05 | 2,993 | 2,993 | 2,940 | 2,987 | 9,700 |
| 2024/01/04 | 2,990 | 3,000 | 2,969 | 2,984 | 10,700 |
| 2023/12/29 | 2,945 | 2,991 | 2,936 | 2,984 | 11,500 |
| 2023/12/28 | 2,900 | 2,946 | 2,900 | 2,946 | 5,700 |
| 2023/12/27 | 2,880 | 2,920 | 2,880 | 2,914 | 10,800 |
| 2023/12/26 | 2,880 | 2,893 | 2,880 | 2,892 | 6,000 |
| 2023/12/25 | 2,906 | 2,913 | 2,890 | 2,895 | 5,200 |
| 2023/12/22 | 2,907 | 2,925 | 2,903 | 2,905 | 6,800 |
| 2023/12/21 | 2,911 | 2,947 | 2,902 | 2,923 | 5,400 |
| 2023/12/20 | 2,934 | 2,937 | 2,878 | 2,911 | 5,500 |
| 2023/12/19 | 2,948 | 2,950 | 2,927 | 2,935 | 2,900 |
| 2023/12/18 | 2,890 | 2,950 | 2,880 | 2,948 | 9,000 |
| 2023/12/15 | 2,875 | 2,896 | 2,875 | 2,885 | 3,700 |
| 2023/12/14 | 2,910 | 2,912 | 2,874 | 2,875 | 10,300 |
| 2023/12/13 | 2,920 | 2,935 | 2,914 | 2,914 | 5,000 |
| 2023/12/12 | 2,925 | 2,937 | 2,920 | 2,920 | 5,100 |
| 2023/12/11 | 2,916 | 2,939 | 2,916 | 2,923 | 4,200 |
| 2023/12/08 | 2,920 | 2,950 | 2,910 | 2,916 | 8,100 |
| 2023/12/07 | 2,935 | 2,945 | 2,927 | 2,927 | 3,700 |
| 2023/12/06 | 2,910 | 2,946 | 2,910 | 2,945 | 6,900 |
| 2023/12/05 | 2,916 | 2,931 | 2,916 | 2,929 | 3,800 |
| 2023/12/04 | 2,933 | 2,935 | 2,914 | 2,931 | 5,100 |
| 2023/12/01 | 2,962 | 2,962 | 2,930 | 2,944 | 3,300 |
| 2023/11/30 | 2,953 | 2,958 | 2,940 | 2,950 | 5,600 |
| 2023/11/29 | 2,947 | 2,963 | 2,935 | 2,962 | 4,500 |
| 2023/11/28 | 2,951 | 2,954 | 2,928 | 2,947 | 6,800 |
| 2023/11/27 | 2,975 | 2,975 | 2,947 | 2,947 | 5,600 |
| 2023/11/24 | 2,935 | 2,960 | 2,925 | 2,960 | 8,300 |
| 2023/11/22 | 2,950 | 2,968 | 2,935 | 2,935 | 9,600 |
| 2023/11/21 | 2,945 | 2,947 | 2,925 | 2,944 | 7,300 |
| 2023/11/20 | 2,898 | 2,950 | 2,898 | 2,939 | 17,200 |
| 2023/11/17 | 2,847 | 2,893 | 2,847 | 2,891 | 9,300 |
| 2023/11/16 | 2,850 | 2,855 | 2,837 | 2,855 | 4,000 |
| 2023/11/15 | 2,843 | 2,855 | 2,839 | 2,841 | 3,700 |
| 2023/11/14 | 2,839 | 2,854 | 2,830 | 2,837 | 2,800 |
| 2023/11/13 | 2,821 | 2,850 | 2,821 | 2,839 | 4,500 |
| 2023/11/10 | 2,853 | 2,859 | 2,820 | 2,858 | 3,200 |
| 2023/11/09 | 2,797 | 2,850 | 2,797 | 2,848 | 9,800 |
| 2023/11/08 | 2,840 | 2,840 | 2,796 | 2,796 | 12,800 |
| 2023/11/07 | 2,844 | 2,876 | 2,830 | 2,838 | 5,600 |
| 2023/11/06 | 2,872 | 2,882 | 2,846 | 2,853 | 10,700 |
| 2023/11/02 | 2,882 | 2,882 | 2,854 | 2,859 | 3,100 |
| 2023/11/01 | 2,886 | 2,886 | 2,850 | 2,869 | 4,400 |
| 2023/10/31 | 2,860 | 2,870 | 2,813 | 2,863 | 20,500 |
| 2023/10/30 | 2,890 | 2,890 | 2,834 | 2,870 | 8,100 |
| 2023/10/27 | 2,836 | 2,885 | 2,836 | 2,861 | 9,100 |
| 2023/10/26 | 2,830 | 2,840 | 2,823 | 2,836 | 5,100 |
| 2023/10/25 | 2,859 | 2,868 | 2,846 | 2,858 | 5,100 |
| 2023/10/24 | 2,859 | 2,859 | 2,795 | 2,840 | 11,700 |
| 2023/10/23 | 2,875 | 2,906 | 2,855 | 2,859 | 9,600 |
| 2023/10/20 | 2,882 | 2,886 | 2,858 | 2,875 | 5,400 |
| 2023/10/19 | 2,878 | 2,889 | 2,858 | 2,882 | 4,200 |
| 2023/10/18 | 2,849 | 2,893 | 2,848 | 2,893 | 9,400 |
| 2023/10/17 | 2,812 | 2,857 | 2,812 | 2,847 | 10,100 |
| 2023/10/16 | 2,885 | 2,885 | 2,803 | 2,807 | 11,100 |
| 2023/10/13 | 2,893 | 2,893 | 2,848 | 2,887 | 8,400 |
| 2023/10/12 | 2,880 | 2,905 | 2,879 | 2,888 | 9,300 |
| 2023/10/11 | 2,900 | 2,907 | 2,868 | 2,882 | 6,400 |
| 2023/10/10 | 2,860 | 2,906 | 2,851 | 2,896 | 11,900 |
| 2023/10/06 | 2,878 | 2,888 | 2,841 | 2,850 | 13,000 |
| 2023/10/05 | 2,756 | 2,860 | 2,756 | 2,857 | 20,800 |
| 2023/10/04 | 2,717 | 2,786 | 2,716 | 2,750 | 23,000 |
| 2023/10/03 | 2,849 | 2,850 | 2,752 | 2,761 | 31,500 |
| 2023/10/02 | 2,905 | 2,939 | 2,860 | 2,872 | 31,000 |
| 2023/09/29 | 2,933 | 2,940 | 2,890 | 2,892 | 37,100 |
| 2023/09/28 | 2,955 | 2,975 | 2,905 | 2,933 | 93,300 |
| 2023/09/27 | 3,060 | 3,130 | 3,060 | 3,105 | 61,600 |
| 2023/09/26 | 3,095 | 3,095 | 3,070 | 3,070 | 27,000 |
| 2023/09/25 | 3,065 | 3,100 | 3,055 | 3,100 | 27,600 |
| 2023/09/22 | 3,030 | 3,060 | 3,000 | 3,060 | 22,200 |
| 2023/09/21 | 3,060 | 3,060 | 3,030 | 3,040 | 26,300 |
| 2023/09/20 | 3,085 | 3,085 | 3,055 | 3,075 | 16,800 |
| 2023/09/19 | 3,090 | 3,095 | 3,075 | 3,085 | 14,900 |
| 2023/09/15 | 3,115 | 3,120 | 3,090 | 3,090 | 16,600 |
| 2023/09/14 | 3,100 | 3,110 | 3,090 | 3,110 | 10,800 |
| 2023/09/13 | 3,080 | 3,105 | 3,075 | 3,095 | 12,900 |
| 2023/09/12 | 3,060 | 3,080 | 3,060 | 3,080 | 15,800 |
| 2023/09/11 | 3,100 | 3,100 | 3,050 | 3,060 | 29,400 |
| 2023/09/08 | 3,110 | 3,110 | 3,080 | 3,100 | 22,700 |
| 2023/09/07 | 3,115 | 3,130 | 3,115 | 3,125 | 9,000 |
| 2023/09/06 | 3,140 | 3,145 | 3,110 | 3,130 | 12,300 |
| 2023/09/05 | 3,145 | 3,145 | 3,125 | 3,135 | 11,100 |
| 2023/09/04 | 3,135 | 3,145 | 3,120 | 3,140 | 13,200 |
| 2023/09/01 | 3,095 | 3,140 | 3,095 | 3,135 | 11,500 |
| 2023/08/31 | 3,120 | 3,145 | 3,095 | 3,095 | 19,500 |
| 2023/08/30 | 3,065 | 3,120 | 3,050 | 3,100 | 24,100 |
| 2023/08/29 | 3,060 | 3,065 | 3,045 | 3,060 | 8,300 |
| 2023/08/28 | 3,050 | 3,085 | 3,030 | 3,055 | 12,500 |
| 2023/08/25 | 3,045 | 3,065 | 3,025 | 3,025 | 8,100 |
| 2023/08/24 | 3,065 | 3,065 | 3,045 | 3,065 | 5,100 |
| 2023/08/23 | 3,005 | 3,065 | 3,005 | 3,065 | 6,700 |
| 2023/08/22 | 3,030 | 3,030 | 3,010 | 3,015 | 6,200 |
| 2023/08/21 | 3,035 | 3,060 | 3,015 | 3,020 | 10,100 |
| 2023/08/18 | 3,000 | 3,055 | 2,998 | 3,000 | 12,000 |
| 2023/08/17 | 3,075 | 3,080 | 2,999 | 3,030 | 21,000 |
| 2023/08/16 | 3,095 | 3,115 | 3,075 | 3,075 | 8,000 |
| 2023/08/15 | 3,120 | 3,120 | 3,070 | 3,095 | 11,300 |
| 2023/08/14 | 3,130 | 3,130 | 3,100 | 3,105 | 6,400 |
| 2023/08/10 | 3,090 | 3,130 | 3,070 | 3,095 | 9,700 |
| 2023/08/09 | 3,100 | 3,115 | 3,080 | 3,080 | 5,400 |
| 2023/08/08 | 3,065 | 3,105 | 3,065 | 3,100 | 6,900 |
| 2023/08/07 | 3,065 | 3,080 | 3,050 | 3,070 | 9,200 |
| 2023/08/04 | 3,110 | 3,110 | 3,080 | 3,080 | 11,800 |
| 2023/08/03 | 3,135 | 3,135 | 3,075 | 3,110 | 12,200 |
| 2023/08/02 | 3,070 | 3,170 | 3,065 | 3,135 | 34,700 |
| 2023/08/01 | 3,050 | 3,120 | 3,020 | 3,040 | 40,800 |
| 2023/07/31 | 3,025 | 3,035 | 3,005 | 3,025 | 13,100 |
| 2023/07/28 | 2,965 | 3,020 | 2,950 | 3,020 | 14,900 |
| 2023/07/27 | 2,979 | 2,983 | 2,955 | 2,965 | 9,100 |
| 2023/07/26 | 2,979 | 2,990 | 2,975 | 2,989 | 3,300 |
| 2023/07/25 | 3,025 | 3,025 | 2,967 | 2,980 | 8,800 |
| 2023/07/24 | 2,972 | 3,015 | 2,972 | 3,005 | 7,100 |
| 2023/07/21 | 2,990 | 2,990 | 2,970 | 2,970 | 5,600 |
| 2023/07/20 | 2,993 | 2,994 | 2,985 | 2,990 | 3,800 |
| 2023/07/19 | 3,000 | 3,000 | 2,978 | 2,993 | 7,000 |
| 2023/07/18 | 2,972 | 3,010 | 2,972 | 3,000 | 9,400 |
| 2023/07/14 | 2,957 | 2,969 | 2,932 | 2,969 | 9,000 |
| 2023/07/13 | 2,986 | 2,986 | 2,951 | 2,957 | 5,400 |
| 2023/07/12 | 2,968 | 2,984 | 2,922 | 2,955 | 13,500 |
| 2023/07/11 | 3,025 | 3,025 | 2,968 | 2,968 | 16,400 |
| 2023/07/10 | 3,010 | 3,055 | 3,010 | 3,015 | 5,800 |
| 2023/07/07 | 2,965 | 3,045 | 2,960 | 3,010 | 7,000 |
| 2023/07/06 | 3,025 | 3,025 | 2,955 | 3,005 | 14,000 |
| 2023/07/05 | 3,050 | 3,070 | 3,025 | 3,040 | 7,600 |
| 2023/07/04 | 2,997 | 3,075 | 2,986 | 3,030 | 16,000 |