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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,070 | 4,070 | 3,985 | 3,985 | 21,700 |
| 2024/07/25 | 4,030 | 4,080 | 4,000 | 4,000 | 43,600 |
| 2024/07/24 | 4,110 | 4,130 | 4,030 | 4,030 | 22,900 |
| 2024/07/23 | 4,170 | 4,220 | 4,080 | 4,120 | 24,600 |
| 2024/07/22 | 4,310 | 4,310 | 4,120 | 4,145 | 30,800 |
| 2024/07/19 | 4,350 | 4,405 | 4,300 | 4,340 | 39,200 |
| 2024/07/18 | 4,290 | 4,355 | 4,265 | 4,315 | 27,900 |
| 2024/07/17 | 4,355 | 4,380 | 4,315 | 4,315 | 16,100 |
| 2024/07/16 | 4,430 | 4,445 | 4,305 | 4,315 | 40,100 |
| 2024/07/12 | 4,125 | 4,300 | 4,065 | 4,290 | 48,600 |
| 2024/07/11 | 4,015 | 4,160 | 3,990 | 4,150 | 42,800 |
| 2024/07/10 | 4,085 | 4,085 | 3,980 | 4,005 | 36,300 |
| 2024/07/09 | 4,110 | 4,160 | 4,025 | 4,065 | 36,800 |
| 2024/07/08 | 4,090 | 4,130 | 4,040 | 4,095 | 29,800 |
| 2024/07/05 | 4,215 | 4,215 | 4,100 | 4,100 | 18,100 |
| 2024/07/04 | 4,160 | 4,230 | 4,160 | 4,215 | 16,400 |
| 2024/07/03 | 4,190 | 4,205 | 4,165 | 4,170 | 17,200 |
| 2024/07/02 | 4,190 | 4,230 | 4,165 | 4,210 | 16,900 |
| 2024/07/01 | 4,235 | 4,265 | 4,165 | 4,185 | 21,900 |
| 2024/06/28 | 4,225 | 4,240 | 4,190 | 4,225 | 15,300 |
| 2024/06/27 | 4,210 | 4,290 | 4,210 | 4,235 | 25,600 |
| 2024/06/26 | 4,230 | 4,230 | 4,185 | 4,210 | 30,400 |
| 2024/06/25 | 4,185 | 4,215 | 4,170 | 4,205 | 30,700 |
| 2024/06/24 | 4,115 | 4,160 | 4,115 | 4,155 | 22,400 |
| 2024/06/21 | 4,085 | 4,165 | 4,070 | 4,090 | 64,900 |
| 2024/06/20 | 4,045 | 4,120 | 4,030 | 4,050 | 25,200 |
| 2024/06/19 | 4,000 | 4,090 | 4,000 | 4,040 | 22,500 |
| 2024/06/18 | 4,015 | 4,050 | 3,975 | 4,035 | 24,500 |
| 2024/06/17 | 4,060 | 4,070 | 3,935 | 3,970 | 45,300 |
| 2024/06/14 | 4,010 | 4,120 | 4,010 | 4,100 | 42,500 |
| 2024/06/13 | 4,165 | 4,165 | 4,060 | 4,060 | 28,900 |
| 2024/06/12 | 4,130 | 4,165 | 4,110 | 4,165 | 37,200 |
| 2024/06/11 | 4,170 | 4,170 | 4,125 | 4,145 | 35,500 |
| 2024/06/10 | 4,080 | 4,185 | 4,080 | 4,170 | 60,400 |
| 2024/06/07 | 4,180 | 4,180 | 4,005 | 4,035 | 112,300 |
| 2024/06/06 | 4,315 | 4,315 | 4,225 | 4,250 | 26,700 |
| 2024/06/05 | 4,295 | 4,305 | 4,270 | 4,300 | 18,900 |
| 2024/06/04 | 4,405 | 4,405 | 4,290 | 4,295 | 35,800 |
| 2024/06/03 | 4,350 | 4,470 | 4,325 | 4,435 | 31,400 |
| 2024/05/31 | 4,245 | 4,300 | 4,240 | 4,300 | 24,800 |
| 2024/05/30 | 4,260 | 4,260 | 4,185 | 4,225 | 30,200 |
| 2024/05/29 | 4,375 | 4,375 | 4,280 | 4,285 | 29,000 |
| 2024/05/28 | 4,380 | 4,385 | 4,340 | 4,375 | 28,700 |
| 2024/05/27 | 4,310 | 4,385 | 4,280 | 4,380 | 19,900 |
| 2024/05/24 | 4,300 | 4,335 | 4,285 | 4,285 | 18,500 |
| 2024/05/23 | 4,355 | 4,375 | 4,265 | 4,345 | 28,600 |
| 2024/05/22 | 4,345 | 4,400 | 4,320 | 4,350 | 37,400 |
| 2024/05/21 | 4,425 | 4,460 | 4,330 | 4,330 | 26,200 |
| 2024/05/20 | 4,440 | 4,480 | 4,410 | 4,435 | 21,600 |
| 2024/05/17 | 4,360 | 4,420 | 4,320 | 4,405 | 18,600 |
| 2024/05/16 | 4,455 | 4,455 | 4,345 | 4,360 | 27,100 |
| 2024/05/15 | 4,495 | 4,560 | 4,440 | 4,445 | 39,100 |
| 2024/05/14 | 4,540 | 4,585 | 4,405 | 4,455 | 85,000 |
| 2024/05/13 | 4,740 | 4,740 | 4,500 | 4,715 | 47,800 |
| 2024/05/10 | 4,645 | 4,740 | 4,640 | 4,680 | 76,500 |
| 2024/05/09 | 4,655 | 4,705 | 4,635 | 4,665 | 77,000 |
| 2024/05/08 | 4,590 | 4,715 | 4,590 | 4,655 | 50,300 |
| 2024/05/07 | 4,525 | 4,560 | 4,480 | 4,520 | 24,500 |
| 2024/05/02 | 4,440 | 4,535 | 4,435 | 4,525 | 18,100 |
| 2024/05/01 | 4,420 | 4,455 | 4,400 | 4,450 | 24,400 |
| 2024/04/30 | 4,290 | 4,440 | 4,290 | 4,420 | 43,800 |
| 2024/04/26 | 4,315 | 4,340 | 4,200 | 4,220 | 176,700 |
| 2024/04/25 | 4,395 | 4,420 | 4,315 | 4,315 | 21,400 |
| 2024/04/24 | 4,410 | 4,465 | 4,385 | 4,430 | 27,800 |
| 2024/04/23 | 4,455 | 4,455 | 4,340 | 4,390 | 16,300 |
| 2024/04/22 | 4,365 | 4,390 | 4,310 | 4,390 | 26,100 |
| 2024/04/19 | 4,305 | 4,370 | 4,255 | 4,295 | 59,800 |
| 2024/04/18 | 4,325 | 4,390 | 4,300 | 4,355 | 45,200 |
| 2024/04/17 | 4,400 | 4,435 | 4,330 | 4,350 | 41,000 |
| 2024/04/16 | 4,510 | 4,515 | 4,410 | 4,410 | 33,600 |
| 2024/04/15 | 4,580 | 4,620 | 4,480 | 4,580 | 32,400 |
| 2024/04/12 | 4,625 | 4,670 | 4,600 | 4,610 | 30,300 |
| 2024/04/11 | 4,605 | 4,640 | 4,545 | 4,595 | 41,800 |
| 2024/04/10 | 4,570 | 4,685 | 4,570 | 4,675 | 15,100 |
| 2024/04/09 | 4,610 | 4,655 | 4,595 | 4,610 | 29,700 |
| 2024/04/08 | 4,600 | 4,640 | 4,585 | 4,610 | 47,600 |
| 2024/04/05 | 4,580 | 4,660 | 4,525 | 4,635 | 34,000 |
| 2024/04/04 | 4,625 | 4,675 | 4,610 | 4,635 | 38,700 |
| 2024/04/03 | 4,570 | 4,650 | 4,535 | 4,625 | 44,300 |
| 2024/04/02 | 4,655 | 4,665 | 4,605 | 4,640 | 38,000 |
| 2024/04/01 | 4,785 | 4,785 | 4,655 | 4,660 | 20,500 |
| 2024/03/29 | 4,715 | 4,795 | 4,710 | 4,750 | 31,500 |
| 2024/03/28 | 4,885 | 4,885 | 4,710 | 4,745 | 30,500 |
| 2024/03/27 | 4,830 | 4,885 | 4,825 | 4,865 | 36,200 |
| 2024/03/26 | 4,700 | 4,825 | 4,700 | 4,760 | 23,900 |
| 2024/03/25 | 4,705 | 4,730 | 4,685 | 4,700 | 23,900 |
| 2024/03/22 | 4,760 | 4,760 | 4,685 | 4,730 | 23,100 |
| 2024/03/21 | 4,760 | 4,760 | 4,675 | 4,710 | 24,200 |
| 2024/03/19 | 4,655 | 4,705 | 4,585 | 4,705 | 27,200 |
| 2024/03/18 | 4,570 | 4,650 | 4,565 | 4,635 | 27,300 |
| 2024/03/15 | 4,475 | 4,565 | 4,475 | 4,520 | 37,200 |
| 2024/03/14 | 4,480 | 4,495 | 4,380 | 4,470 | 27,000 |
| 2024/03/13 | 4,570 | 4,570 | 4,415 | 4,460 | 37,300 |
| 2024/03/12 | 4,520 | 4,520 | 4,420 | 4,515 | 22,700 |
| 2024/03/11 | 4,590 | 4,635 | 4,465 | 4,505 | 35,800 |
| 2024/03/08 | 4,520 | 4,715 | 4,520 | 4,700 | 58,500 |
| 2024/03/07 | 4,765 | 4,765 | 4,590 | 4,590 | 24,900 |
| 2024/03/06 | 4,685 | 4,780 | 4,685 | 4,710 | 33,700 |
| 2024/03/05 | 4,705 | 4,800 | 4,685 | 4,740 | 32,800 |
| 2024/03/04 | 4,835 | 4,860 | 4,685 | 4,720 | 76,000 |
| 2024/03/01 | 4,740 | 4,780 | 4,670 | 4,765 | 57,200 |
| 2024/02/29 | 4,570 | 4,770 | 4,545 | 4,740 | 78,300 |
| 2024/02/28 | 4,420 | 4,535 | 4,410 | 4,500 | 51,300 |
| 2024/02/27 | 4,275 | 4,425 | 4,275 | 4,420 | 66,300 |
| 2024/02/26 | 4,335 | 4,405 | 4,285 | 4,285 | 36,600 |
| 2024/02/22 | 4,350 | 4,365 | 4,265 | 4,315 | 38,500 |
| 2024/02/21 | 4,235 | 4,345 | 4,235 | 4,335 | 38,700 |
| 2024/02/20 | 4,250 | 4,265 | 4,170 | 4,240 | 48,600 |
| 2024/02/19 | 4,285 | 4,335 | 4,205 | 4,250 | 40,800 |
| 2024/02/16 | 4,370 | 4,370 | 4,255 | 4,275 | 64,200 |
| 2024/02/15 | 4,365 | 4,365 | 4,290 | 4,310 | 45,500 |
| 2024/02/14 | 4,355 | 4,390 | 4,265 | 4,310 | 72,900 |
| 2024/02/13 | 4,520 | 4,550 | 4,190 | 4,395 | 198,000 |
| 2024/02/09 | 4,525 | 4,685 | 4,515 | 4,525 | 64,400 |
| 2024/02/08 | 4,565 | 4,580 | 4,490 | 4,540 | 54,100 |
| 2024/02/07 | 4,680 | 4,695 | 4,620 | 4,625 | 36,700 |
| 2024/02/06 | 4,690 | 4,745 | 4,630 | 4,725 | 33,500 |
| 2024/02/05 | 4,810 | 4,810 | 4,720 | 4,720 | 44,700 |
| 2024/02/02 | 4,690 | 4,770 | 4,655 | 4,740 | 48,000 |
| 2024/02/01 | 4,660 | 4,675 | 4,630 | 4,670 | 31,700 |
| 2024/01/31 | 4,530 | 4,630 | 4,515 | 4,625 | 37,000 |
| 2024/01/30 | 4,645 | 4,655 | 4,545 | 4,555 | 30,900 |
| 2024/01/29 | 4,675 | 4,700 | 4,645 | 4,655 | 31,100 |
| 2024/01/26 | 4,725 | 4,775 | 4,645 | 4,655 | 58,800 |
| 2024/01/25 | 4,630 | 4,760 | 4,630 | 4,730 | 43,600 |
| 2024/01/24 | 4,625 | 4,660 | 4,550 | 4,630 | 65,600 |
| 2024/01/23 | 4,625 | 4,695 | 4,605 | 4,625 | 87,800 |
| 2024/01/22 | 4,670 | 4,710 | 4,535 | 4,580 | 81,000 |
| 2024/01/19 | 4,535 | 4,615 | 4,505 | 4,605 | 92,900 |
| 2024/01/18 | 4,390 | 4,530 | 4,390 | 4,500 | 68,400 |
| 2024/01/17 | 4,355 | 4,410 | 4,345 | 4,365 | 71,000 |
| 2024/01/16 | 4,370 | 4,370 | 4,305 | 4,330 | 40,500 |
| 2024/01/15 | 4,200 | 4,385 | 4,200 | 4,345 | 89,500 |
| 2024/01/12 | 4,170 | 4,230 | 4,135 | 4,180 | 53,600 |
| 2024/01/11 | 4,140 | 4,145 | 4,110 | 4,140 | 64,300 |
| 2024/01/10 | 4,120 | 4,125 | 4,095 | 4,115 | 43,700 |
| 2024/01/09 | 4,060 | 4,125 | 4,060 | 4,125 | 82,100 |
| 2024/01/05 | 4,110 | 4,180 | 4,025 | 4,045 | 65,000 |
| 2024/01/04 | 3,945 | 4,045 | 3,890 | 4,040 | 77,000 |
| 2023/12/29 | 3,970 | 3,990 | 3,925 | 3,945 | 26,700 |
| 2023/12/28 | 3,915 | 3,975 | 3,890 | 3,970 | 27,200 |
| 2023/12/27 | 3,915 | 3,935 | 3,885 | 3,925 | 25,800 |
| 2023/12/26 | 3,815 | 3,895 | 3,815 | 3,880 | 36,900 |
| 2023/12/25 | 3,925 | 3,930 | 3,790 | 3,795 | 50,300 |
| 2023/12/22 | 3,850 | 3,900 | 3,845 | 3,870 | 64,300 |
| 2023/12/21 | 3,980 | 3,980 | 3,785 | 3,855 | 123,100 |
| 2023/12/20 | 4,045 | 4,045 | 4,010 | 4,010 | 60,700 |
| 2023/12/19 | 4,015 | 4,045 | 3,965 | 4,045 | 51,200 |
| 2023/12/18 | 4,145 | 4,145 | 3,965 | 4,015 | 74,300 |
| 2023/12/15 | 4,120 | 4,275 | 4,120 | 4,215 | 93,000 |
| 2023/12/14 | 4,105 | 4,175 | 4,050 | 4,125 | 74,900 |
| 2023/12/13 | 4,100 | 4,160 | 4,095 | 4,140 | 35,900 |
| 2023/12/12 | 4,100 | 4,150 | 4,095 | 4,100 | 52,700 |
| 2023/12/11 | 4,095 | 4,140 | 4,065 | 4,100 | 40,000 |
| 2023/12/08 | 4,180 | 4,240 | 4,085 | 4,095 | 137,000 |
| 2023/12/07 | 4,255 | 4,265 | 4,235 | 4,250 | 46,400 |
| 2023/12/06 | 4,255 | 4,300 | 4,245 | 4,295 | 70,900 |
| 2023/12/05 | 4,250 | 4,250 | 4,170 | 4,170 | 140,900 |
| 2023/12/04 | 4,230 | 4,270 | 4,230 | 4,255 | 41,300 |
| 2023/12/01 | 4,275 | 4,275 | 4,225 | 4,255 | 50,100 |
| 2023/11/30 | 4,230 | 4,275 | 4,225 | 4,250 | 30,500 |
| 2023/11/29 | 4,220 | 4,295 | 4,220 | 4,245 | 59,000 |
| 2023/11/28 | 4,210 | 4,260 | 4,205 | 4,245 | 40,900 |
| 2023/11/27 | 4,260 | 4,270 | 4,225 | 4,250 | 39,100 |
| 2023/11/24 | 4,260 | 4,265 | 4,235 | 4,255 | 40,000 |
| 2023/11/22 | 4,270 | 4,325 | 4,240 | 4,250 | 69,800 |
| 2023/11/21 | 4,240 | 4,270 | 4,195 | 4,250 | 54,200 |
| 2023/11/20 | 4,250 | 4,260 | 4,170 | 4,250 | 75,400 |
| 2023/11/17 | 4,195 | 4,250 | 4,155 | 4,200 | 171,000 |
| 2023/11/16 | 4,105 | 4,200 | 4,085 | 4,145 | 173,400 |
| 2023/11/15 | 4,260 | 4,260 | 4,080 | 4,125 | 96,200 |
| 2023/11/14 | 4,065 | 4,240 | 4,065 | 4,200 | 112,500 |
| 2023/11/13 | 4,390 | 4,395 | 3,925 | 4,005 | 256,600 |
| 2023/11/10 | 4,620 | 4,620 | 4,520 | 4,600 | 64,600 |
| 2023/11/09 | 4,495 | 4,635 | 4,445 | 4,630 | 59,100 |
| 2023/11/08 | 4,535 | 4,625 | 4,490 | 4,540 | 79,400 |
| 2023/11/07 | 4,500 | 4,590 | 4,440 | 4,500 | 131,400 |
| 2023/11/06 | 4,240 | 4,320 | 4,190 | 4,280 | 76,300 |
| 2023/11/02 | 4,215 | 4,240 | 4,120 | 4,130 | 47,700 |
| 2023/11/01 | 4,225 | 4,275 | 4,150 | 4,190 | 48,400 |
| 2023/10/31 | 4,200 | 4,215 | 4,120 | 4,210 | 36,500 |
| 2023/10/30 | 4,175 | 4,210 | 4,105 | 4,180 | 32,600 |
| 2023/10/27 | 4,135 | 4,235 | 4,120 | 4,235 | 27,000 |
| 2023/10/26 | 4,080 | 4,105 | 4,005 | 4,070 | 63,400 |
| 2023/10/25 | 4,235 | 4,250 | 4,195 | 4,205 | 34,800 |
| 2023/10/24 | 4,065 | 4,180 | 4,030 | 4,170 | 45,000 |
| 2023/10/23 | 4,135 | 4,150 | 4,070 | 4,070 | 27,400 |
| 2023/10/20 | 4,085 | 4,175 | 4,065 | 4,140 | 38,200 |
| 2023/10/19 | 4,015 | 4,100 | 4,015 | 4,090 | 28,800 |
| 2023/10/18 | 4,115 | 4,165 | 4,080 | 4,145 | 26,200 |
| 2023/10/17 | 4,105 | 4,140 | 4,010 | 4,060 | 41,300 |
| 2023/10/16 | 4,000 | 4,050 | 3,980 | 4,035 | 34,400 |
| 2023/10/13 | 4,085 | 4,115 | 4,040 | 4,060 | 21,700 |
| 2023/10/12 | 4,010 | 4,110 | 4,010 | 4,105 | 24,300 |
| 2023/10/11 | 4,040 | 4,050 | 3,995 | 4,005 | 25,900 |
| 2023/10/10 | 3,940 | 4,035 | 3,940 | 4,030 | 33,100 |
| 2023/10/06 | 3,850 | 3,945 | 3,825 | 3,930 | 41,200 |
| 2023/10/05 | 3,810 | 3,895 | 3,810 | 3,855 | 58,000 |
| 2023/10/04 | 3,900 | 3,900 | 3,800 | 3,800 | 66,200 |
| 2023/10/03 | 4,050 | 4,050 | 3,970 | 3,970 | 39,600 |