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

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
1994/12/30 1,910 1,910 1,910 1,910 1,000
1994/12/29 1,880 1,910 1,880 1,910 7,000
1994/12/28 1,910 1,910 1,910 1,910 3,000
1994/12/27 1,920 1,920 1,910 1,910 9,000
1994/12/26 1,840 1,910 1,840 1,910 8,000
1994/12/22 1,830 1,840 1,830 1,840 4,000
1994/12/21 1,770 1,830 1,770 1,830 7,000
1994/12/20 1,800 1,810 1,800 1,810 6,000
1994/12/19 1,770 1,770 1,770 1,770 2,000
1994/12/16 1,800 1,800 1,800 1,800 10,000
1994/12/15 1,760 1,790 1,760 1,790 8,000
1994/12/14 1,800 1,800 1,770 1,770 3,000
1994/12/13 1,780 1,800 1,760 1,800 5,000
1994/12/12 1,780 1,780 1,760 1,760 2,000
1994/12/09 1,760 1,780 1,760 1,780 4,000
1994/12/08 1,760 1,760 1,760 1,760 1,000
1994/12/07 1,790 1,790 1,750 1,750 7,000
1994/12/06 1,810 1,810 1,810 1,810 3,000
1994/12/05 1,830 1,830 1,800 1,800 11,000
1994/12/02 1,820 1,830 1,820 1,830 6,000
1994/12/01 1,760 1,760 1,760 1,760 5,000
1994/11/30 1,760 1,760 1,730 1,760 12,000
1994/11/29 1,780 1,780 1,760 1,760 4,000
1994/11/28 1,770 1,770 1,710 1,720 9,000
1994/11/25 1,770 1,770 1,770 1,770 3,000
1994/11/24 1,830 1,830 1,800 1,800 7,000
1994/11/22 1,930 1,930 1,930 1,930 4,000
1994/11/18 1,990 1,990 1,990 1,990 3,000
1994/11/16 1,850 1,860 1,850 1,860 4,000
1994/11/15 1,850 1,850 1,850 1,850 1,000
1994/11/14 1,860 1,860 1,850 1,850 2,000
1994/11/11 1,860 1,860 1,860 1,860 4,000
1994/11/10 1,860 1,860 1,860 1,860 5,000
1994/11/09 1,920 1,920 1,850 1,850 8,000
1994/11/08 1,950 1,950 1,930 1,930 4,000
1994/11/07 1,980 1,980 1,960 1,960 3,000
1994/11/04 2,020 2,020 2,020 2,020 3,000
1994/11/02 2,090 2,090 2,090 2,090 4,000
1994/11/01 2,010 2,010 2,010 2,010 3,000
1994/10/31 2,010 2,010 2,010 2,010 1,000
1994/10/27 2,010 2,010 2,010 2,010 2,000
1994/10/26 2,020 2,020 2,010 2,010 8,000
1994/10/25 2,010 2,020 2,010 2,010 15,000
1994/10/24 2,020 2,020 2,020 2,020 2,000
1994/10/21 2,020 2,020 2,020 2,020 4,000
1994/10/20 2,130 2,130 2,030 2,030 4,000
1994/10/19 2,130 2,130 2,130 2,130 4,000
1994/10/18 2,140 2,140 2,140 2,140 4,000
1994/10/17 2,100 2,100 2,100 2,100 2,000
1994/10/14 2,070 2,070 2,070 2,070 1,000
1994/10/13 2,070 2,070 2,070 2,070 1,000
1994/10/07 2,080 2,080 2,080 2,080 1,000
1994/10/06 2,020 2,020 2,020 2,020 3,000
1994/10/05 2,020 2,080 2,020 2,080 5,000
1994/10/04 2,100 2,100 2,100 2,100 4,000
1994/09/30 2,010 2,010 2,010 2,010 1,000
1994/09/29 2,010 2,010 2,010 2,010 2,000
1994/09/28 2,010 2,010 2,000 2,000 3,000
1994/09/27 2,030 2,030 2,000 2,000 5,000
1994/09/26 2,050 2,050 2,020 2,020 4,000
1994/09/22 2,080 2,080 2,080 2,080 9,000
1994/09/21 2,200 2,200 2,200 2,200 6,000
1994/09/19 2,100 2,100 2,040 2,040 7,000
1994/09/16 2,100 2,100 2,100 2,100 1,000
1994/09/14 2,090 2,090 2,090 2,090 2,000
1994/09/13 2,100 2,140 2,100 2,140 8,000
1994/09/12 2,150 2,150 2,110 2,110 4,000
1994/09/09 2,110 2,110 2,110 2,110 1,000
1994/09/08 2,090 2,090 2,080 2,080 5,000
1994/09/07 2,100 2,100 2,060 2,080 5,000
1994/09/06 2,120 2,120 2,120 2,120 9,000
1994/09/05 2,240 2,240 2,200 2,200 2,000
1994/09/02 2,260 2,260 2,260 2,260 4,000
1994/09/01 2,270 2,270 2,220 2,220 4,000
1994/08/31 2,260 2,260 2,260 2,260 2,000
1994/08/30 2,270 2,270 2,270 2,270 2,000
1994/08/29 2,270 2,270 2,270 2,270 1,000
1994/08/25 2,250 2,250 2,250 2,250 3,000
1994/08/24 2,230 2,300 2,230 2,300 2,000
1994/08/23 2,300 2,300 2,270 2,270 6,000
1994/08/22 2,370 2,370 2,370 2,370 3,000
1994/08/18 2,400 2,450 2,400 2,450 4,000
1994/08/17 2,310 2,310 2,310 2,310 7,000
1994/08/16 2,330 2,330 2,310 2,310 7,000
1994/08/12 2,310 2,310 2,310 2,310 2,000
1994/08/11 2,310 2,310 2,310 2,310 2,000
1994/08/10 2,380 2,380 2,350 2,350 4,000
1994/08/09 2,380 2,380 2,350 2,350 6,000
1994/08/08 2,360 2,360 2,360 2,360 1,000
1994/08/04 2,370 2,400 2,370 2,400 3,000
1994/08/03 2,460 2,460 2,450 2,450 8,000
1994/08/02 2,450 2,450 2,450 2,450 4,000
1994/08/01 2,380 2,410 2,380 2,410 5,000
1994/07/29 2,350 2,350 2,340 2,340 2,000
1994/07/27 2,290 2,290 2,280 2,280 6,000
1994/07/26 2,300 2,340 2,300 2,340 6,000
1994/07/22 2,320 2,320 2,300 2,300 2,000
1994/07/21 2,340 2,340 2,310 2,310 7,000
1994/07/20 2,420 2,420 2,420 2,420 2,000
1994/07/19 2,460 2,460 2,420 2,420 4,000
1994/07/18 2,370 2,380 2,370 2,380 2,000
1994/07/15 2,340 2,350 2,340 2,350 4,000
1994/07/14 2,320 2,320 2,310 2,310 3,000
1994/07/13 2,340 2,340 2,300 2,300 2,000
1994/07/12 2,320 2,360 2,320 2,350 5,000
1994/07/11 2,360 2,360 2,300 2,360 5,000
1994/07/08 2,440 2,440 2,400 2,400 2,000
1994/07/07 2,510 2,510 2,430 2,440 7,000
1994/07/06 2,550 2,570 2,540 2,540 5,000
1994/07/05 2,560 2,580 2,550 2,580 13,000
1994/07/04 2,640 2,640 2,600 2,600 14,000
1994/07/01 2,700 2,700 2,660 2,660 19,000
1994/06/30 2,600 2,650 2,600 2,650 7,000
1994/06/29 2,500 2,500 2,500 2,500 10,000
1994/06/28 2,500 2,500 2,500 2,500 4,000
1994/06/27 2,610 2,610 2,540 2,540 30,000
1994/06/24 2,600 2,650 2,600 2,620 24,000
1994/06/23 2,540 2,600 2,530 2,600 15,000
1994/06/22 2,520 2,520 2,450 2,520 30,000
1994/06/21 2,480 2,550 2,440 2,550 20,000
1994/06/20 2,540 2,620 2,540 2,550 29,000
1994/06/17 2,500 2,520 2,490 2,520 23,000
1994/06/16 2,540 2,550 2,500 2,510 48,000
1994/06/15 2,300 2,500 2,300 2,500 32,000
1994/06/14 2,290 2,300 2,290 2,290 14,000
1994/06/09 2,130 2,160 2,120 2,160 9,000
1994/06/07 2,150 2,150 2,150 2,150 1,000
1994/06/06 2,130 2,130 2,130 2,130 2,000
1994/06/03 2,150 2,160 2,150 2,160 5,000
1994/06/02 2,160 2,180 2,160 2,180 5,000
1994/06/01 2,080 2,100 2,080 2,100 15,000
1994/05/30 2,080 2,080 2,070 2,080 10,000
1994/05/27 2,080 2,090 2,080 2,080 10,000
1994/05/26 2,090 2,090 2,090 2,090 1,000
1994/05/25 2,080 2,100 2,080 2,100 12,000
1994/05/24 2,070 2,080 2,070 2,070 15,000
1994/05/23 2,080 2,080 2,080 2,080 4,000
1994/05/20 2,100 2,100 2,100 2,100 5,000
1994/05/19 2,120 2,120 2,100 2,100 2,000
1994/05/18 2,260 2,260 2,260 2,260 5,000
1994/05/12 2,260 2,260 2,260 2,260 1,000
1994/05/11 2,260 2,270 2,260 2,270 7,000
1994/05/10 2,290 2,290 2,260 2,260 6,000
1994/05/09 2,300 2,300 2,300 2,300 3,000
1994/05/06 2,290 2,300 2,290 2,300 12,000
1994/05/02 2,170 2,210 2,170 2,210 2,000
1994/04/27 2,140 2,150 2,140 2,150 4,000
1994/04/26 2,160 2,170 2,150 2,150 4,000
1994/04/25 2,190 2,200 2,180 2,190 4,000
1994/04/22 2,230 2,230 2,140 2,180 8,000
1994/04/21 2,180 2,180 2,180 2,180 4,000
1994/04/20 2,270 2,270 2,270 2,270 3,000
1994/04/19 2,300 2,300 2,280 2,280 5,000
1994/04/18 2,290 2,290 2,250 2,290 6,000
1994/04/15 2,200 2,210 2,200 2,210 3,000
1994/04/14 2,150 2,150 2,150 2,150 4,000
1994/04/13 2,070 2,070 2,070 2,070 1,000
1994/04/12 2,090 2,090 2,090 2,090 1,000
1994/04/11 2,080 2,120 2,080 2,120 20,000
1994/04/08 2,090 2,110 2,070 2,100 22,000
1994/04/07 2,080 2,080 2,050 2,050 3,000
1994/04/06 2,050 2,050 2,040 2,040 4,000
1994/04/05 2,000 2,020 2,000 2,020 5,000
1994/04/04 2,050 2,050 1,990 1,990 20,000
1994/04/01 2,050 2,050 2,040 2,040 2,000
1994/03/31 2,040 2,040 2,040 2,040 2,000
1994/03/30 2,010 2,040 2,000 2,040 3,000
1994/03/29 2,000 2,050 2,000 2,000 5,000
1994/03/28 1,990 2,000 1,990 2,000 2,000
1994/03/25 2,040 2,050 2,000 2,000 10,000
1994/03/24 2,050 2,070 2,050 2,060 10,000
1994/03/23 2,150 2,150 2,090 2,090 12,000
1994/03/22 2,120 2,120 2,120 2,120 2,000
1994/03/18 2,140 2,140 2,120 2,140 9,000
1994/03/17 2,140 2,140 2,100 2,100 12,000
1994/03/16 2,160 2,160 2,140 2,140 9,000
1994/03/15 2,110 2,150 2,100 2,150 13,000
1994/03/14 2,190 2,190 2,150 2,150 8,000
1994/03/11 2,160 2,160 2,160 2,160 6,000
1994/03/10 2,150 2,200 2,150 2,200 3,000
1994/03/09 2,150 2,160 2,150 2,160 5,000
1994/03/07 2,200 2,200 2,200 2,200 4,000
1994/03/04 2,190 2,250 2,190 2,250 10,000
1994/03/03 2,200 2,210 2,200 2,200 9,000
1994/03/02 2,210 2,210 2,200 2,200 9,000
1994/03/01 2,160 2,160 2,150 2,150 9,000
1994/02/28 2,190 2,240 2,150 2,150 13,000
1994/02/25 2,160 2,160 2,160 2,160 4,000
1994/02/24 2,090 2,090 2,090 2,090 5,000
1994/02/23 2,100 2,100 2,050 2,050 5,000
1994/02/22 2,100 2,110 2,100 2,110 6,000
1994/02/21 2,140 2,140 2,100 2,100 3,000
1994/02/18 2,110 2,110 2,100 2,100 6,000
1994/02/17 2,070 2,070 2,070 2,070 5,000
1994/02/16 2,110 2,110 2,080 2,080 3,000
1994/02/15 2,070 2,070 2,070 2,070 3,000
1994/02/14 2,100 2,100 2,100 2,100 1,000
1994/02/10 2,160 2,160 2,150 2,160 7,000
1994/02/09 2,210 2,210 2,160 2,160 5,000
1994/02/08 2,160 2,160 2,160 2,160 1,000
1994/02/07 2,130 2,150 2,100 2,100 5,000
1994/02/04 2,130 2,150 2,130 2,150 8,000
1994/02/03 2,200 2,200 2,150 2,150 3,000
1994/02/02 2,340 2,340 2,290 2,300 9,000
1994/02/01 2,310 2,320 2,300 2,300 18,000
1994/01/28 2,070 2,070 2,050 2,050 4,000
1994/01/27 2,070 2,140 2,070 2,140 4,000
1994/01/26 2,000 2,070 2,000 2,070 11,000
1994/01/25 2,000 2,000 2,000 2,000 4,000
1994/01/21 2,100 2,180 2,100 2,180 5,000
1994/01/20 2,170 2,180 2,170 2,180 7,000
1994/01/19 2,170 2,180 2,150 2,150 13,000
1994/01/18 2,160 2,170 2,160 2,170 4,000
1994/01/17 2,050 2,050 2,050 2,050 5,000
1994/01/14 2,070 2,080 2,050 2,050 6,000
1994/01/13 2,040 2,080 2,040 2,080 3,000
1994/01/12 2,070 2,080 2,050 2,060 5,000
1994/01/11 2,080 2,080 2,050 2,080 12,000
1994/01/10 1,970 2,000 1,970 1,970 6,000
1994/01/07 1,860 2,000 1,860 1,960 21,000
1994/01/06 1,860 1,860 1,850 1,850 10,000
1994/01/04 1,730 1,730 1,730 1,730 1,000

このページの先頭へ