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 |
|---|---|---|---|---|---|
| 2026/06/24 | 5,050 | 5,070 | 5,000 | 5,000 | 20,500 |
| 2026/06/23 | 5,280 | 5,280 | 5,020 | 5,030 | 22,800 |
| 2026/06/22 | 5,180 | 5,250 | 5,170 | 5,250 | 34,800 |
| 2026/06/19 | 5,300 | 5,320 | 5,180 | 5,180 | 34,400 |
| 2026/06/18 | 5,290 | 5,300 | 5,190 | 5,200 | 26,700 |
| 2026/06/17 | 5,120 | 5,290 | 5,120 | 5,190 | 28,700 |
| 2026/06/16 | 5,140 | 5,170 | 5,080 | 5,120 | 33,100 |
| 2026/06/15 | 5,030 | 5,200 | 5,030 | 5,140 | 40,300 |
| 2026/06/12 | 5,020 | 5,040 | 4,920 | 4,955 | 45,300 |
| 2026/06/11 | 4,890 | 4,970 | 4,830 | 4,950 | 36,100 |
| 2026/06/10 | 5,010 | 5,040 | 4,915 | 4,960 | 34,800 |
| 2026/06/09 | 5,100 | 5,120 | 5,010 | 5,040 | 34,900 |
| 2026/06/08 | 5,140 | 5,170 | 5,040 | 5,100 | 42,400 |
| 2026/06/05 | 5,320 | 5,340 | 5,220 | 5,240 | 28,800 |
| 2026/06/04 | 5,280 | 5,340 | 5,190 | 5,230 | 23,500 |
| 2026/06/03 | 5,200 | 5,380 | 5,150 | 5,350 | 50,400 |
| 2026/06/02 | 5,200 | 5,200 | 4,900 | 5,150 | 96,800 |
| 2026/06/01 | 5,270 | 5,340 | 5,210 | 5,240 | 60,100 |
| 2026/05/29 | 5,300 | 5,450 | 5,270 | 5,270 | 68,500 |
| 2026/05/28 | 5,270 | 5,350 | 5,220 | 5,300 | 37,300 |
| 2026/05/27 | 5,440 | 5,530 | 5,350 | 5,370 | 35,200 |
| 2026/05/26 | 5,410 | 5,450 | 5,330 | 5,400 | 35,100 |
| 2026/05/25 | 5,620 | 5,710 | 5,430 | 5,460 | 52,300 |
| 2026/05/22 | 5,440 | 5,590 | 5,420 | 5,550 | 40,400 |
| 2026/05/21 | 5,440 | 5,470 | 5,390 | 5,410 | 29,000 |
| 2026/05/20 | 5,510 | 5,520 | 5,210 | 5,410 | 64,400 |
| 2026/05/19 | 5,620 | 5,660 | 5,470 | 5,560 | 39,900 |
| 2026/05/18 | 5,740 | 5,740 | 5,510 | 5,590 | 49,800 |
| 2026/05/15 | 5,640 | 5,780 | 5,600 | 5,700 | 63,100 |
| 2026/05/14 | 5,510 | 5,650 | 5,510 | 5,600 | 81,500 |
| 2026/05/13 | 5,470 | 5,600 | 5,370 | 5,540 | 62,700 |
| 2026/05/12 | 5,610 | 5,740 | 5,350 | 5,460 | 112,600 |
| 2026/05/11 | 6,250 | 6,320 | 6,060 | 6,110 | 76,000 |
| 2026/05/08 | 6,030 | 6,320 | 5,970 | 6,320 | 71,100 |
| 2026/05/07 | 6,150 | 6,230 | 6,020 | 6,030 | 60,100 |
| 2026/05/01 | 5,920 | 6,070 | 5,880 | 6,050 | 33,000 |
| 2026/04/30 | 5,790 | 5,920 | 5,750 | 5,920 | 57,500 |
| 2026/04/28 | 6,010 | 6,070 | 5,760 | 5,860 | 58,200 |
| 2026/04/27 | 6,020 | 6,110 | 5,980 | 6,060 | 22,400 |
| 2026/04/24 | 6,020 | 6,220 | 5,990 | 6,020 | 41,500 |
| 2026/04/23 | 6,160 | 6,170 | 6,000 | 6,050 | 23,900 |
| 2026/04/22 | 6,080 | 6,320 | 6,000 | 6,260 | 48,800 |
| 2026/04/21 | 6,150 | 6,150 | 6,060 | 6,080 | 21,900 |
| 2026/04/20 | 6,030 | 6,110 | 6,030 | 6,110 | 18,700 |
| 2026/04/17 | 6,270 | 6,270 | 6,010 | 6,020 | 28,200 |
| 2026/04/16 | 6,250 | 6,280 | 6,140 | 6,270 | 55,900 |
| 2026/04/15 | 6,400 | 6,400 | 6,150 | 6,150 | 59,200 |
| 2026/04/14 | 6,400 | 6,400 | 6,310 | 6,320 | 21,900 |
| 2026/04/13 | 6,370 | 6,420 | 6,250 | 6,300 | 21,500 |
| 2026/04/10 | 6,430 | 6,430 | 6,350 | 6,350 | 39,400 |
| 2026/04/09 | 6,510 | 6,530 | 6,330 | 6,330 | 41,500 |
| 2026/04/08 | 6,470 | 6,510 | 6,350 | 6,470 | 49,500 |
| 2026/04/07 | 6,170 | 6,240 | 6,120 | 6,170 | 19,000 |
| 2026/04/06 | 6,100 | 6,230 | 6,090 | 6,160 | 16,600 |
| 2026/04/03 | 6,230 | 6,290 | 6,130 | 6,130 | 16,800 |
| 2026/03/27 | 5,920 | 5,970 | 5,840 | 5,960 | 39,700 |
| 2026/03/26 | 5,960 | 5,990 | 5,910 | 5,970 | 49,700 |
| 2026/03/25 | 5,870 | 6,020 | 5,830 | 5,950 | 58,800 |
| 2026/03/24 | 5,680 | 5,750 | 5,670 | 5,730 | 25,100 |
| 2026/03/23 | 5,640 | 5,640 | 5,490 | 5,580 | 42,100 |
| 2026/03/19 | 5,930 | 5,930 | 5,810 | 5,810 | 34,000 |
| 2026/03/18 | 5,960 | 6,050 | 5,940 | 6,030 | 18,700 |
| 2026/03/17 | 5,900 | 5,960 | 5,840 | 5,870 | 18,600 |
| 2026/03/16 | 5,810 | 5,930 | 5,810 | 5,850 | 26,900 |
| 2026/03/13 | 5,860 | 5,930 | 5,810 | 5,820 | 31,800 |
| 2026/03/12 | 6,100 | 6,120 | 5,920 | 5,950 | 37,200 |
| 2026/03/11 | 6,260 | 6,330 | 6,200 | 6,200 | 33,500 |
| 2026/03/10 | 6,050 | 6,220 | 6,050 | 6,160 | 31,600 |
| 2026/03/09 | 5,900 | 5,980 | 5,790 | 5,950 | 56,500 |
| 2026/03/06 | 6,120 | 6,400 | 6,100 | 6,370 | 46,400 |
| 2026/03/05 | 6,270 | 6,380 | 6,170 | 6,220 | 41,300 |
| 2026/03/04 | 6,500 | 6,530 | 6,020 | 6,070 | 56,000 |
| 2026/03/03 | 6,710 | 6,870 | 6,530 | 6,570 | 55,700 |
| 2026/03/02 | 6,610 | 6,870 | 6,610 | 6,810 | 39,700 |
| 2026/02/27 | 6,710 | 6,780 | 6,700 | 6,780 | 28,700 |
| 2026/02/26 | 6,700 | 6,770 | 6,660 | 6,710 | 26,400 |
| 2026/02/25 | 6,690 | 6,740 | 6,610 | 6,660 | 43,700 |
| 2026/02/24 | 6,710 | 6,730 | 6,590 | 6,690 | 31,600 |
| 2026/02/20 | 6,740 | 6,770 | 6,630 | 6,640 | 28,800 |
| 2026/02/19 | 6,650 | 6,740 | 6,580 | 6,740 | 24,600 |
| 2026/02/18 | 6,710 | 6,770 | 6,660 | 6,700 | 48,000 |
| 2026/02/17 | 6,630 | 6,820 | 6,630 | 6,670 | 62,500 |
| 2026/02/16 | 6,640 | 6,740 | 6,570 | 6,710 | 58,900 |
| 2026/02/13 | 6,900 | 6,940 | 6,610 | 6,610 | 39,600 |
| 2026/02/12 | 6,680 | 6,950 | 6,650 | 6,910 | 61,600 |
| 2026/02/10 | 6,520 | 6,710 | 6,430 | 6,680 | 94,500 |
| 2026/02/09 | 6,670 | 6,670 | 6,200 | 6,520 | 123,400 |
| 2026/02/06 | 6,610 | 6,680 | 6,490 | 6,680 | 48,500 |
| 2026/02/05 | 6,710 | 6,750 | 6,630 | 6,690 | 52,600 |
| 2026/02/04 | 6,530 | 6,700 | 6,520 | 6,610 | 53,900 |
| 2026/02/03 | 6,200 | 6,580 | 6,200 | 6,540 | 52,200 |
| 2026/02/02 | 6,140 | 6,220 | 6,090 | 6,100 | 35,300 |
| 2026/01/30 | 6,010 | 6,170 | 6,010 | 6,130 | 33,000 |
| 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 |