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
2004/12/30 675 755 671 755 5,209,000
2004/12/29 640 674 635 655 4,589,000
2004/12/28 597 632 596 620 3,275,000
2004/12/27 580 593 573 590 902,000
2004/12/24 587 588 569 570 842,000
2004/12/22 539 585 535 581 1,221,000
2004/12/21 538 563 532 549 449,000
2004/12/20 540 546 523 546 545,000
2004/12/17 560 565 525 533 1,242,000
2004/12/16 599 607 555 556 2,678,000
2004/12/15 549 589 538 589 2,706,000
2004/12/14 567 578 519 536 5,808,000
2004/12/13 567 567 567 567 1,157,000
2004/12/09 409 410 407 407 103,000
2004/12/08 410 412 408 411 90,000
2004/12/07 417 417 412 413 95,000
2004/12/06 420 420 407 415 204,000
2004/12/03 428 430 421 423 182,000
2004/12/02 437 442 428 432 148,000
2004/12/01 441 441 433 437 120,000
2004/11/30 457 457 449 449 43,000
2004/11/29 467 467 449 456 117,000
2004/11/26 455 455 440 447 124,000
2004/11/25 461 461 453 457 47,000
2004/11/24 462 467 456 457 62,000
2004/11/22 463 465 455 461 118,000
2004/11/19 468 471 463 463 114,000
2004/11/18 474 476 466 470 69,000
2004/11/17 471 474 471 473 35,000
2004/11/16 483 483 471 471 51,000
2004/11/15 473 480 473 478 58,000
2004/11/12 468 474 466 470 96,000
2004/11/11 485 485 466 471 97,000
2004/11/10 469 485 469 480 87,000
2004/11/09 474 478 470 473 97,000
2004/11/08 483 483 475 476 62,000
2004/11/05 469 481 468 479 149,000
2004/11/04 470 470 462 466 57,000
2004/11/02 463 470 462 465 67,000
2004/11/01 471 471 459 461 88,000
2004/10/29 468 470 460 470 85,000
2004/10/28 469 477 465 469 175,000
2004/10/27 466 471 462 463 66,000
2004/10/26 465 487 464 466 82,000
2004/10/25 460 466 456 464 61,000
2004/10/22 461 468 458 467 94,000
2004/10/21 451 475 451 456 139,000
2004/10/20 475 475 447 451 221,000
2004/10/19 466 477 465 466 128,000
2004/10/18 485 485 464 464 251,000
2004/10/15 490 494 475 486 117,000
2004/10/14 507 511 490 496 197,000
2004/10/13 511 515 506 506 110,000
2004/10/12 513 517 507 511 112,000
2004/10/08 509 521 509 510 122,000
2004/10/07 528 538 518 524 148,000
2004/10/06 534 535 528 531 114,000
2004/10/05 548 548 527 533 192,000
2004/10/04 514 549 510 548 397,000
2004/10/01 507 512 503 504 156,000
2004/09/30 506 520 500 507 162,000
2004/09/29 509 518 504 504 126,000
2004/09/28 506 522 506 508 114,000
2004/09/27 520 527 506 506 183,000
2004/09/24 520 527 511 521 169,000
2004/09/22 549 549 524 526 212,000
2004/09/21 560 570 536 539 243,000
2004/09/17 580 583 566 566 129,000
2004/09/16 578 590 560 581 126,000
2004/09/15 594 598 584 584 118,000
2004/09/14 620 623 598 598 280,000
2004/09/13 636 639 616 623 358,000
2004/09/10 625 639 616 633 459,000
2004/09/09 611 623 608 615 441,000
2004/09/08 599 623 596 615 512,000
2004/09/07 600 600 581 597 122,000
2004/09/06 579 596 571 593 96,000
2004/09/03 595 595 581 587 39,000
2004/09/02 596 597 594 595 37,000
2004/09/01 585 599 585 596 62,000
2004/08/31 590 598 576 594 73,000
2004/08/30 617 618 588 593 176,000
2004/08/27 605 618 602 617 131,000
2004/08/26 608 610 597 599 75,000
2004/08/25 596 602 587 600 49,000
2004/08/24 611 613 603 605 72,000
2004/08/23 620 627 611 618 110,000
2004/08/20 580 611 576 602 141,000
2004/08/19 569 585 558 584 62,000
2004/08/18 564 575 546 569 103,000
2004/08/17 606 611 559 584 118,000
2004/08/16 611 615 600 610 104,000
2004/08/13 585 624 581 600 335,000
2004/08/12 580 598 576 590 87,000
2004/08/11 590 590 572 583 228,000
2004/08/10 526 562 526 560 103,000
2004/08/09 520 530 505 526 38,000
2004/08/06 516 521 516 517 64,000
2004/08/05 531 531 516 527 48,000
2004/08/04 529 535 508 534 113,000
2004/08/03 554 560 530 540 93,000
2004/08/02 562 565 545 545 46,000
2004/07/30 549 561 549 558 51,000
2004/07/29 578 579 539 549 122,000
2004/07/28 553 568 550 558 159,000
2004/07/27 588 598 533 533 206,000
2004/07/26 600 618 590 608 142,000
2004/07/23 622 624 603 607 147,000
2004/07/22 620 632 616 625 66,000
2004/07/21 643 643 625 633 132,000
2004/07/20 648 648 623 624 131,000
2004/07/16 619 663 615 654 143,000
2004/07/15 647 660 600 618 206,000
2004/07/14 680 680 652 653 110,000
2004/07/13 700 700 665 675 118,000
2004/07/12 710 710 685 689 239,000
2004/07/09 638 691 638 680 207,000
2004/07/08 660 673 630 648 404,000
2004/07/07 680 694 651 670 541,000
2004/07/06 735 749 704 710 631,000
2004/07/05 732 745 726 739 482,000
2004/07/02 762 768 744 752 441,000
2004/07/01 794 794 773 774 731,000
2004/06/30 800 802 771 784 808,000
2004/06/29 762 795 755 790 1,043,000
2004/06/28 774 776 748 754 677,000
2004/06/25 759 779 750 773 1,082,000
2004/06/24 779 800 730 749 1,941,000
2004/06/23 720 780 720 777 2,990,000
2004/06/22 698 718 673 718 832,000
2004/06/21 708 716 694 700 607,000
2004/06/18 718 718 690 701 920,000
2004/06/17 695 715 684 712 1,542,000
2004/06/16 666 694 653 678 999,000
2004/06/15 655 667 641 662 542,000
2004/06/14 678 678 659 661 558,000
2004/06/11 632 688 632 671 1,908,000
2004/06/10 631 646 622 631 428,000
2004/06/09 620 649 619 649 950,000
2004/06/08 647 667 630 636 1,667,000
2004/06/07 635 672 617 667 3,520,000
2004/06/04 585 615 585 615 1,228,000
2004/06/03 585 613 566 575 2,475,000
2004/06/02 523 579 523 562 1,826,000
2004/06/01 525 530 519 523 296,000
2004/05/31 529 544 524 526 696,000
2004/05/28 510 535 500 523 523,000
2004/05/27 470 528 470 518 840,000
2004/05/26 470 480 465 474 77,000
2004/05/25 454 475 452 473 44,000
2004/05/24 452 468 452 459 43,000
2004/05/21 435 453 434 450 66,000
2004/05/20 431 447 428 432 54,000
2004/05/19 429 442 420 442 85,000
2004/05/18 406 430 401 420 131,000
2004/05/17 430 435 400 401 135,000
2004/05/14 458 463 440 440 111,000
2004/05/13 473 473 457 457 36,000
2004/05/12 460 483 459 468 55,000
2004/05/11 445 463 445 450 112,000
2004/05/10 485 487 460 460 295,000
2004/05/07 502 505 495 505 218,000
2004/05/06 521 521 503 504 187,000
2004/04/30 506 510 503 507 118,000
2004/04/28 508 515 502 515 118,000
2004/04/27 510 516 505 512 150,000
2004/04/26 527 528 508 520 230,000
2004/04/23 519 529 518 528 148,000
2004/04/22 523 529 516 517 182,000
2004/04/21 502 521 500 518 256,000
2004/04/20 506 508 503 503 149,000
2004/04/19 506 520 498 511 469,000
2004/04/16 535 554 509 511 1,392,000
2004/04/15 499 540 496 526 1,162,000
2004/04/14 493 494 486 493 75,000
2004/04/13 497 497 485 486 121,000
2004/04/12 482 497 482 490 119,000
2004/04/09 487 489 477 479 223,000
2004/04/08 486 495 485 490 158,000
2004/04/07 488 490 482 487 124,000
2004/04/06 494 500 486 489 150,000
2004/04/05 491 499 482 499 105,000
2004/04/02 493 493 482 489 117,000
2004/04/01 500 511 484 489 660,000
2004/03/31 473 495 470 494 653,000
2004/03/30 466 474 465 470 148,000
2004/03/29 467 467 456 460 114,000
2004/03/26 470 470 459 467 143,000
2004/03/25 460 473 460 468 107,000
2004/03/24 468 470 457 460 82,000
2004/03/23 473 473 456 463 104,000
2004/03/22 483 483 468 473 258,000
2004/03/19 466 485 461 473 447,000
2004/03/18 459 470 452 461 328,000
2004/03/17 449 457 447 450 194,000
2004/03/16 441 447 439 445 61,000
2004/03/15 444 450 436 439 90,000
2004/03/12 436 442 426 442 85,000
2004/03/11 430 439 415 433 63,000
2004/03/10 455 455 439 439 127,000
2004/03/09 461 461 441 446 288,000
2004/03/08 431 457 427 457 347,000
2004/03/05 415 419 415 419 67,000
2004/03/04 407 410 405 410 87,000
2004/03/03 408 410 407 407 31,000
2004/03/02 412 412 408 408 45,000
2004/03/01 403 409 402 402 79,000
2004/02/27 409 409 400 406 42,000
2004/02/26 412 412 403 408 43,000
2004/02/25 406 408 405 408 29,000
2004/02/24 414 414 405 406 24,000
2004/02/23 410 415 407 415 25,000
2004/02/20 415 415 410 414 33,000
2004/02/19 410 417 410 412 19,000
2004/02/18 413 413 410 410 22,000
2004/02/17 406 412 406 408 27,000
2004/02/16 406 406 403 404 38,000
2004/02/13 411 411 401 401 57,000
2004/02/12 419 420 411 411 24,000
2004/02/10 405 419 405 414 35,000
2004/02/09 413 414 405 410 60,000
2004/02/06 405 424 405 414 57,000
2004/02/05 400 408 400 405 31,000
2004/02/04 408 409 401 401 80,000
2004/02/03 417 417 404 409 81,000
2004/02/02 414 417 410 410 35,000
2004/01/30 407 417 407 414 49,000
2004/01/29 405 420 405 407 69,000
2004/01/28 419 420 413 420 65,000
2004/01/27 430 433 425 425 36,000
2004/01/26 436 437 427 430 67,000
2004/01/23 443 443 436 437 49,000
2004/01/22 445 446 440 443 91,000
2004/01/21 437 446 436 441 108,000
2004/01/20 437 445 432 436 124,000
2004/01/19 445 446 431 432 81,000
2004/01/16 427 442 425 440 103,000
2004/01/15 426 440 426 429 127,000
2004/01/14 431 436 430 430 94,000
2004/01/13 453 453 431 439 161,000
2004/01/09 450 457 440 445 492,000
2004/01/08 407 435 402 434 201,000
2004/01/07 407 410 400 403 140,000
2004/01/06 421 423 406 407 131,000
2004/01/05 420 425 416 420 97,000

このページの先頭へ