ホソカワミクロン(6277)の株価時系列情報
ホソカワミクロン(6277)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 |
|---|---|---|---|---|---|
| 2026/01/29 | 6,020 | 6,020 | 5,910 | 5,980 | 22,300 |
| 2026/01/28 | 6,000 | 6,030 | 5,920 | 5,970 | 29,400 |
| 2026/01/27 | 5,950 | 6,130 | 5,950 | 6,100 | 37,000 |
| 2026/01/26 | 6,180 | 6,210 | 6,000 | 6,000 | 51,600 |
| 2026/01/23 | 6,180 | 6,270 | 6,160 | 6,230 | 28,800 |
| 2026/01/22 | 6,090 | 6,170 | 6,050 | 6,130 | 33,000 |
| 2026/01/21 | 5,980 | 6,190 | 5,980 | 6,070 | 27,500 |
| 2026/01/20 | 6,080 | 6,130 | 6,000 | 6,080 | 28,300 |
| 2026/01/19 | 6,000 | 6,100 | 6,000 | 6,090 | 17,600 |
| 2026/01/16 | 5,920 | 6,020 | 5,880 | 5,980 | 19,600 |
| 2026/01/15 | 5,940 | 5,990 | 5,870 | 5,920 | 29,300 |
| 2026/01/14 | 5,950 | 6,030 | 5,940 | 5,980 | 32,400 |
| 2026/01/13 | 5,760 | 5,970 | 5,740 | 5,950 | 32,800 |
| 2026/01/09 | 5,720 | 5,800 | 5,720 | 5,760 | 19,400 |
| 2026/01/08 | 5,760 | 5,820 | 5,700 | 5,720 | 32,600 |
| 2026/01/07 | 5,670 | 5,740 | 5,620 | 5,680 | 25,900 |
| 2026/01/06 | 5,650 | 5,700 | 5,630 | 5,680 | 19,900 |
| 2026/01/05 | 5,680 | 5,720 | 5,580 | 5,610 | 26,000 |
| 2025/12/30 | 5,740 | 5,760 | 5,640 | 5,640 | 30,500 |
| 2025/12/29 | 5,660 | 5,740 | 5,630 | 5,740 | 28,700 |
| 2025/12/26 | 5,660 | 5,690 | 5,610 | 5,660 | 22,600 |
| 2025/12/25 | 5,620 | 5,660 | 5,560 | 5,660 | 17,900 |
| 2025/12/24 | 5,600 | 5,640 | 5,580 | 5,580 | 26,900 |
| 2025/12/23 | 5,470 | 5,600 | 5,470 | 5,560 | 52,000 |
| 2025/12/22 | 5,520 | 5,540 | 5,430 | 5,470 | 42,800 |
| 2025/12/19 | 5,360 | 5,540 | 5,350 | 5,420 | 73,600 |
| 2025/12/18 | 5,350 | 5,440 | 5,320 | 5,420 | 38,000 |
| 2025/12/17 | 5,470 | 5,530 | 5,380 | 5,400 | 12,400 |
| 2025/12/16 | 5,520 | 5,520 | 5,400 | 5,400 | 22,800 |
| 2025/12/15 | 5,590 | 5,600 | 5,510 | 5,560 | 19,000 |
| 2025/12/12 | 5,600 | 5,620 | 5,550 | 5,590 | 33,700 |
| 2025/12/11 | 5,580 | 5,640 | 5,500 | 5,500 | 22,200 |
| 2025/12/10 | 5,600 | 5,620 | 5,560 | 5,610 | 19,300 |
| 2025/12/09 | 5,470 | 5,590 | 5,430 | 5,530 | 33,500 |
| 2025/12/08 | 5,460 | 5,510 | 5,450 | 5,470 | 24,200 |
| 2025/12/05 | 5,410 | 5,480 | 5,400 | 5,410 | 16,900 |
| 2025/12/04 | 5,410 | 5,510 | 5,400 | 5,440 | 17,500 |
| 2025/12/03 | 5,380 | 5,480 | 5,370 | 5,450 | 24,200 |
| 2025/12/02 | 5,500 | 5,500 | 5,330 | 5,330 | 25,200 |
| 2025/12/01 | 5,590 | 5,590 | 5,490 | 5,500 | 18,800 |
| 2025/11/28 | 5,590 | 5,620 | 5,550 | 5,590 | 17,300 |
| 2025/11/27 | 5,620 | 5,690 | 5,530 | 5,560 | 32,200 |
| 2025/11/26 | 5,480 | 5,620 | 5,480 | 5,620 | 35,800 |
| 2025/11/25 | 5,490 | 5,490 | 5,350 | 5,450 | 30,900 |
| 2025/11/21 | 5,250 | 5,310 | 5,230 | 5,290 | 21,200 |
| 2025/11/20 | 5,200 | 5,280 | 5,140 | 5,230 | 29,600 |
| 2025/11/19 | 5,240 | 5,240 | 5,070 | 5,100 | 36,100 |
| 2025/11/18 | 5,300 | 5,300 | 5,210 | 5,250 | 41,800 |
| 2025/11/17 | 5,310 | 5,340 | 5,250 | 5,310 | 16,800 |
| 2025/11/14 | 5,250 | 5,330 | 5,220 | 5,290 | 26,000 |
| 2025/11/13 | 5,310 | 5,370 | 5,300 | 5,330 | 24,700 |
| 2025/11/12 | 5,190 | 5,330 | 5,170 | 5,320 | 31,200 |
| 2025/11/11 | 5,200 | 5,200 | 5,110 | 5,170 | 32,600 |
| 2025/11/10 | 5,260 | 5,290 | 5,000 | 5,170 | 126,500 |
| 2025/11/07 | 5,680 | 5,700 | 5,550 | 5,560 | 18,800 |
| 2025/11/06 | 5,580 | 5,710 | 5,540 | 5,690 | 23,800 |
| 2025/11/05 | 5,650 | 5,720 | 5,450 | 5,580 | 31,200 |
| 2025/11/04 | 5,600 | 5,760 | 5,590 | 5,720 | 25,200 |
| 2025/10/31 | 5,690 | 5,700 | 5,560 | 5,700 | 38,000 |
| 2025/10/30 | 5,650 | 5,860 | 5,640 | 5,660 | 51,100 |
| 2025/10/29 | 5,610 | 5,680 | 5,590 | 5,620 | 36,700 |
| 2025/10/28 | 5,840 | 5,840 | 5,620 | 5,620 | 27,900 |
| 2025/10/27 | 5,790 | 5,870 | 5,770 | 5,870 | 24,200 |
| 2025/10/24 | 5,780 | 5,800 | 5,730 | 5,750 | 18,600 |
| 2025/10/23 | 5,760 | 5,790 | 5,690 | 5,770 | 13,000 |
| 2025/10/22 | 5,750 | 5,790 | 5,720 | 5,760 | 23,800 |
| 2025/10/21 | 5,810 | 5,860 | 5,730 | 5,730 | 16,600 |
| 2025/10/20 | 5,760 | 5,830 | 5,730 | 5,810 | 18,000 |
| 2025/10/17 | 5,680 | 5,700 | 5,640 | 5,680 | 22,300 |
| 2025/10/16 | 5,770 | 5,790 | 5,690 | 5,690 | 21,800 |
| 2025/10/15 | 5,750 | 5,810 | 5,740 | 5,800 | 20,400 |
| 2025/10/14 | 5,610 | 5,710 | 5,590 | 5,710 | 41,400 |
| 2025/10/10 | 5,750 | 5,790 | 5,640 | 5,640 | 40,400 |
| 2025/10/09 | 5,760 | 5,840 | 5,750 | 5,840 | 36,700 |
| 2025/10/08 | 5,710 | 5,860 | 5,700 | 5,760 | 54,900 |
| 2025/10/07 | 5,680 | 5,710 | 5,590 | 5,690 | 75,600 |
| 2025/10/06 | 5,820 | 5,890 | 5,730 | 5,740 | 55,200 |
| 2025/10/03 | 5,680 | 5,720 | 5,640 | 5,720 | 24,000 |
| 2025/10/02 | 5,650 | 5,710 | 5,620 | 5,630 | 42,400 |
| 2025/10/01 | 5,760 | 5,770 | 5,630 | 5,650 | 45,800 |
| 2025/09/30 | 5,890 | 5,890 | 5,780 | 5,820 | 27,500 |
| 2025/09/29 | 5,840 | 5,910 | 5,780 | 5,830 | 53,800 |
| 2025/09/26 | 5,670 | 5,880 | 5,670 | 5,870 | 152,000 |
| 2025/09/25 | 5,590 | 5,770 | 5,590 | 5,750 | 91,700 |
| 2025/09/24 | 5,710 | 5,710 | 5,630 | 5,630 | 73,300 |
| 2025/09/22 | 5,530 | 5,700 | 5,530 | 5,610 | 87,500 |
| 2025/09/19 | 5,660 | 5,680 | 5,540 | 5,610 | 96,700 |
| 2025/09/18 | 5,620 | 5,690 | 5,600 | 5,650 | 36,700 |
| 2025/09/17 | 5,600 | 5,730 | 5,540 | 5,630 | 52,000 |
| 2025/09/16 | 5,640 | 5,680 | 5,530 | 5,610 | 50,100 |
| 2025/09/12 | 5,700 | 5,730 | 5,610 | 5,640 | 47,200 |
| 2025/09/11 | 5,580 | 5,720 | 5,560 | 5,690 | 27,300 |
| 2025/09/10 | 5,650 | 5,650 | 5,570 | 5,610 | 27,200 |
| 2025/09/09 | 5,630 | 5,730 | 5,600 | 5,650 | 27,900 |
| 2025/09/08 | 5,650 | 5,670 | 5,600 | 5,630 | 25,100 |
| 2025/09/05 | 5,610 | 5,660 | 5,570 | 5,580 | 38,500 |
| 2025/09/04 | 5,600 | 5,630 | 5,560 | 5,610 | 33,000 |
| 2025/09/03 | 5,560 | 5,620 | 5,530 | 5,590 | 44,200 |
| 2025/09/02 | 5,640 | 5,650 | 5,560 | 5,590 | 19,000 |
| 2025/09/01 | 5,680 | 5,690 | 5,580 | 5,620 | 26,000 |
| 2025/08/29 | 5,660 | 5,760 | 5,650 | 5,700 | 18,800 |
| 2025/08/28 | 5,680 | 5,690 | 5,590 | 5,660 | 26,300 |
| 2025/08/27 | 5,700 | 5,730 | 5,590 | 5,680 | 29,600 |
| 2025/08/26 | 5,840 | 5,850 | 5,720 | 5,720 | 29,500 |
| 2025/08/25 | 5,730 | 5,810 | 5,720 | 5,800 | 31,800 |
| 2025/08/22 | 5,740 | 5,750 | 5,680 | 5,730 | 17,400 |
| 2025/08/21 | 5,740 | 5,770 | 5,720 | 5,740 | 16,400 |
| 2025/08/20 | 5,720 | 5,740 | 5,670 | 5,740 | 30,900 |
| 2025/08/19 | 5,640 | 5,730 | 5,560 | 5,720 | 50,900 |
| 2025/08/18 | 5,510 | 5,640 | 5,510 | 5,620 | 30,200 |
| 2025/08/15 | 5,580 | 5,580 | 5,490 | 5,510 | 42,300 |
| 2025/08/14 | 5,510 | 5,580 | 5,510 | 5,580 | 30,700 |
| 2025/08/13 | 5,610 | 5,610 | 5,450 | 5,570 | 41,600 |
| 2025/08/12 | 5,470 | 5,680 | 5,430 | 5,600 | 108,400 |
| 2025/08/08 | 5,410 | 5,460 | 5,360 | 5,420 | 19,500 |
| 2025/08/07 | 5,400 | 5,500 | 5,340 | 5,450 | 26,800 |
| 2025/08/06 | 5,330 | 5,430 | 5,300 | 5,410 | 16,300 |
| 2025/08/05 | 5,310 | 5,370 | 5,250 | 5,340 | 19,300 |
| 2025/08/04 | 5,360 | 5,400 | 5,320 | 5,350 | 17,300 |
| 2025/08/01 | 5,420 | 5,480 | 5,410 | 5,450 | 19,800 |
| 2025/07/31 | 5,280 | 5,470 | 5,280 | 5,410 | 38,300 |
| 2025/07/30 | 5,280 | 5,330 | 5,250 | 5,280 | 27,800 |
| 2025/07/29 | 5,200 | 5,260 | 5,200 | 5,240 | 20,600 |
| 2025/07/28 | 5,270 | 5,270 | 5,220 | 5,240 | 17,400 |
| 2025/07/25 | 5,230 | 5,360 | 5,230 | 5,300 | 30,500 |
| 2025/07/24 | 5,240 | 5,290 | 5,200 | 5,250 | 31,000 |
| 2025/07/23 | 5,250 | 5,300 | 5,190 | 5,220 | 41,400 |
| 2025/07/22 | 5,130 | 5,270 | 5,130 | 5,200 | 51,600 |
| 2025/07/18 | 5,230 | 5,260 | 5,180 | 5,180 | 25,600 |
| 2025/07/17 | 5,190 | 5,230 | 5,080 | 5,210 | 38,600 |
| 2025/07/16 | 5,130 | 5,240 | 5,120 | 5,190 | 28,200 |
| 2025/07/15 | 4,955 | 5,170 | 4,945 | 5,130 | 52,300 |
| 2025/07/14 | 4,945 | 5,060 | 4,945 | 4,955 | 32,200 |
| 2025/07/11 | 4,975 | 4,990 | 4,930 | 4,955 | 31,600 |
| 2025/07/10 | 5,040 | 5,040 | 4,950 | 4,975 | 44,500 |
| 2025/07/09 | 5,020 | 5,110 | 5,020 | 5,080 | 44,800 |
| 2025/07/08 | 5,090 | 5,110 | 5,000 | 5,020 | 42,900 |
| 2025/07/07 | 5,260 | 5,260 | 5,050 | 5,130 | 50,000 |
| 2025/07/04 | 5,130 | 5,340 | 5,110 | 5,250 | 84,800 |
| 2025/07/03 | 5,200 | 5,240 | 5,090 | 5,110 | 59,400 |
| 2025/07/02 | 4,930 | 5,170 | 4,885 | 5,150 | 78,200 |
| 2025/07/01 | 4,910 | 5,040 | 4,860 | 5,020 | 59,500 |
| 2025/06/30 | 4,925 | 5,020 | 4,890 | 4,965 | 61,700 |
| 2025/06/27 | 4,855 | 4,905 | 4,805 | 4,900 | 91,000 |
| 2025/06/26 | 4,750 | 4,785 | 4,725 | 4,785 | 50,300 |
| 2025/06/25 | 4,680 | 4,745 | 4,615 | 4,720 | 70,200 |
| 2025/06/24 | 4,600 | 4,625 | 4,565 | 4,615 | 71,100 |
| 2025/06/23 | 4,535 | 4,685 | 4,535 | 4,655 | 52,800 |
| 2025/06/20 | 4,490 | 4,575 | 4,490 | 4,565 | 79,400 |
| 2025/06/19 | 4,440 | 4,490 | 4,430 | 4,485 | 61,800 |
| 2025/06/18 | 4,400 | 4,480 | 4,400 | 4,430 | 54,900 |
| 2025/06/17 | 4,275 | 4,375 | 4,270 | 4,375 | 61,300 |
| 2025/06/16 | 4,185 | 4,255 | 4,185 | 4,245 | 55,900 |
| 2025/06/13 | 4,155 | 4,165 | 4,075 | 4,140 | 52,500 |
| 2025/06/12 | 4,105 | 4,135 | 4,070 | 4,095 | 33,100 |
| 2025/06/11 | 4,005 | 4,100 | 4,005 | 4,085 | 22,800 |
| 2025/06/10 | 4,050 | 4,055 | 3,995 | 4,005 | 20,100 |
| 2025/06/09 | 4,000 | 4,035 | 3,965 | 4,000 | 10,700 |
| 2025/06/06 | 4,010 | 4,025 | 3,970 | 3,970 | 14,900 |
| 2025/06/05 | 3,980 | 4,030 | 3,940 | 4,005 | 29,100 |
| 2025/06/04 | 3,990 | 4,005 | 3,945 | 3,980 | 21,700 |
| 2025/06/03 | 4,100 | 4,100 | 3,945 | 3,995 | 33,700 |
| 2025/06/02 | 3,930 | 4,040 | 3,925 | 3,985 | 22,500 |
| 2025/05/30 | 3,860 | 4,020 | 3,855 | 3,980 | 33,900 |
| 2025/05/29 | 3,940 | 3,940 | 3,870 | 3,895 | 31,100 |
| 2025/05/28 | 3,935 | 3,980 | 3,875 | 3,895 | 39,400 |
| 2025/05/27 | 3,900 | 3,960 | 3,900 | 3,935 | 19,000 |
| 2025/05/26 | 3,915 | 3,945 | 3,880 | 3,900 | 12,000 |
| 2025/05/23 | 3,850 | 4,020 | 3,850 | 3,910 | 34,200 |
| 2025/05/22 | 3,785 | 3,820 | 3,775 | 3,810 | 21,600 |
| 2025/05/21 | 3,810 | 3,870 | 3,785 | 3,805 | 25,300 |
| 2025/05/20 | 3,815 | 3,825 | 3,770 | 3,785 | 20,200 |
| 2025/05/19 | 3,805 | 3,815 | 3,755 | 3,785 | 19,400 |
| 2025/05/16 | 3,780 | 3,835 | 3,755 | 3,810 | 21,700 |
| 2025/05/15 | 3,790 | 3,805 | 3,770 | 3,790 | 17,600 |
| 2025/05/14 | 3,945 | 3,945 | 3,790 | 3,845 | 26,100 |
| 2025/05/13 | 3,995 | 4,020 | 3,945 | 3,955 | 19,800 |
| 2025/05/12 | 3,975 | 4,020 | 3,905 | 3,965 | 33,200 |
| 2025/05/09 | 3,920 | 3,965 | 3,900 | 3,925 | 41,200 |
| 2025/05/08 | 3,910 | 3,940 | 3,845 | 3,920 | 18,600 |
| 2025/05/07 | 3,910 | 3,945 | 3,870 | 3,930 | 25,700 |
| 2025/05/02 | 3,890 | 3,945 | 3,880 | 3,935 | 35,100 |
| 2025/05/01 | 3,955 | 3,965 | 3,880 | 3,905 | 23,400 |
| 2025/04/30 | 3,920 | 3,970 | 3,910 | 3,970 | 22,800 |
| 2025/04/28 | 3,970 | 4,005 | 3,920 | 3,920 | 141,500 |
| 2025/04/25 | 3,940 | 4,000 | 3,935 | 3,945 | 24,700 |
| 2025/04/24 | 3,930 | 3,970 | 3,875 | 3,905 | 46,000 |
| 2025/04/23 | 3,925 | 3,935 | 3,850 | 3,900 | 49,800 |
| 2025/04/22 | 3,855 | 3,920 | 3,815 | 3,875 | 39,700 |
| 2025/04/21 | 3,875 | 3,895 | 3,825 | 3,855 | 33,300 |
| 2025/04/18 | 3,780 | 3,895 | 3,770 | 3,885 | 18,700 |
| 2025/04/17 | 3,665 | 3,760 | 3,665 | 3,735 | 29,300 |
| 2025/04/16 | 3,705 | 3,725 | 3,645 | 3,705 | 19,900 |
| 2025/04/15 | 3,760 | 3,770 | 3,705 | 3,705 | 16,400 |
| 2025/04/14 | 3,675 | 3,735 | 3,635 | 3,720 | 36,100 |
| 2025/04/11 | 3,535 | 3,625 | 3,465 | 3,620 | 25,400 |
| 2025/04/10 | 3,655 | 3,700 | 3,615 | 3,675 | 34,100 |
| 2025/04/09 | 3,400 | 3,445 | 3,350 | 3,375 | 49,300 |
| 2025/04/08 | 3,455 | 3,545 | 3,410 | 3,460 | 58,100 |
| 2025/04/07 | 3,300 | 3,410 | 3,235 | 3,385 | 41,200 |