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
2022/12/30 2,696 2,715 2,680 2,683 41,700
2022/12/29 2,656 2,682 2,632 2,682 26,300
2022/12/28 2,644 2,656 2,636 2,654 14,100
2022/12/27 2,688 2,688 2,646 2,653 19,700
2022/12/26 2,654 2,675 2,640 2,656 19,600
2022/12/23 2,654 2,654 2,619 2,628 30,600
2022/12/22 2,695 2,712 2,678 2,689 27,800
2022/12/21 2,720 2,720 2,656 2,661 40,900
2022/12/20 2,802 2,816 2,712 2,732 48,300
2022/12/19 2,779 2,807 2,778 2,802 22,600
2022/12/16 2,825 2,848 2,773 2,783 47,700
2022/12/15 2,821 2,846 2,807 2,841 30,300
2022/12/14 2,844 2,849 2,817 2,838 34,900
2022/12/13 2,862 2,862 2,836 2,845 21,000
2022/12/12 2,824 2,844 2,819 2,836 14,100
2022/12/09 2,807 2,874 2,782 2,833 29,200
2022/12/08 2,828 2,835 2,812 2,813 19,300
2022/12/07 2,854 2,857 2,807 2,832 19,600
2022/12/06 2,790 2,858 2,790 2,835 34,200
2022/12/05 2,817 2,837 2,810 2,835 29,700
2022/12/02 2,946 2,946 2,825 2,825 35,900
2022/12/01 2,944 2,968 2,931 2,946 23,900
2022/11/30 2,935 2,963 2,926 2,944 39,500
2022/11/29 2,883 2,957 2,874 2,935 37,900
2022/11/28 2,908 2,940 2,895 2,908 35,500
2022/11/25 2,929 2,929 2,882 2,899 18,200
2022/11/24 2,929 2,936 2,875 2,914 57,400
2022/11/22 2,880 2,930 2,875 2,920 58,900
2022/11/21 2,849 2,871 2,835 2,870 50,900
2022/11/18 2,793 2,804 2,780 2,792 43,700
2022/11/17 2,736 2,776 2,727 2,766 27,900
2022/11/16 2,798 2,798 2,736 2,736 34,600
2022/11/15 2,786 2,833 2,785 2,798 52,000
2022/11/14 2,754 2,840 2,750 2,780 60,800
2022/11/11 2,780 2,788 2,724 2,740 52,700
2022/11/10 2,721 2,747 2,720 2,739 20,200
2022/11/09 2,750 2,760 2,734 2,755 28,500
2022/11/08 2,700 2,747 2,699 2,741 19,500
2022/11/07 2,660 2,715 2,660 2,705 23,200
2022/11/04 2,651 2,677 2,634 2,658 27,100
2022/11/02 2,686 2,686 2,661 2,662 22,700
2022/11/01 2,709 2,709 2,653 2,667 11,200
2022/10/31 2,680 2,702 2,630 2,696 32,500
2022/10/28 2,641 2,675 2,630 2,635 101,700
2022/10/27 2,652 2,667 2,636 2,665 25,000
2022/10/26 2,655 2,665 2,647 2,661 27,300
2022/10/25 2,630 2,653 2,624 2,632 20,100
2022/10/24 2,646 2,647 2,606 2,617 41,500
2022/10/21 2,612 2,627 2,598 2,612 31,000
2022/10/20 2,616 2,624 2,600 2,612 21,600
2022/10/19 2,590 2,631 2,590 2,631 36,400
2022/10/18 2,616 2,617 2,574 2,590 26,800
2022/10/17 2,600 2,600 2,554 2,566 18,000
2022/10/14 2,592 2,608 2,557 2,605 39,000
2022/10/13 2,540 2,540 2,518 2,520 22,400
2022/10/12 2,560 2,562 2,520 2,540 46,400
2022/10/11 2,581 2,590 2,557 2,577 46,800
2022/10/07 2,575 2,598 2,555 2,592 22,500
2022/10/06 2,585 2,599 2,580 2,580 29,500
2022/10/05 2,570 2,584 2,545 2,556 46,600
2022/10/04 2,535 2,562 2,524 2,554 65,200
2022/10/03 2,452 2,516 2,452 2,498 28,700
2022/09/30 2,476 2,493 2,440 2,457 52,000
2022/09/29 2,482 2,520 2,480 2,511 74,400
2022/09/28 2,489 2,521 2,470 2,515 154,600
2022/09/27 2,480 2,515 2,475 2,489 85,900
2022/09/26 2,451 2,474 2,444 2,458 123,000
2022/09/22 2,522 2,530 2,504 2,527 76,500
2022/09/21 2,548 2,550 2,524 2,540 45,600
2022/09/20 2,559 2,590 2,559 2,564 47,500
2022/09/16 2,535 2,555 2,525 2,533 92,900
2022/09/15 2,572 2,573 2,542 2,543 41,900
2022/09/14 2,597 2,601 2,574 2,576 40,900
2022/09/13 2,634 2,658 2,612 2,647 31,900
2022/09/12 2,636 2,640 2,618 2,620 23,400
2022/09/09 2,628 2,630 2,602 2,619 85,100
2022/09/08 2,586 2,628 2,575 2,627 57,500
2022/09/07 2,598 2,598 2,552 2,567 37,800
2022/09/06 2,614 2,620 2,589 2,597 34,200
2022/09/05 2,605 2,612 2,598 2,610 42,500
2022/09/02 2,599 2,607 2,584 2,605 57,100
2022/09/01 2,604 2,618 2,578 2,584 44,800
2022/08/31 2,628 2,652 2,628 2,634 23,800
2022/08/30 2,643 2,659 2,637 2,659 17,000
2022/08/29 2,601 2,626 2,591 2,614 35,400
2022/08/26 2,692 2,698 2,666 2,666 18,700
2022/08/25 2,648 2,680 2,638 2,672 31,400
2022/08/24 2,628 2,647 2,627 2,640 22,300
2022/08/23 2,624 2,630 2,600 2,622 25,000
2022/08/22 2,620 2,632 2,607 2,624 14,600
2022/08/19 2,646 2,650 2,628 2,642 26,500
2022/08/18 2,635 2,635 2,606 2,621 33,900
2022/08/17 2,652 2,654 2,640 2,642 36,700
2022/08/16 2,681 2,681 2,640 2,642 45,200
2022/08/15 2,645 2,669 2,616 2,666 73,600
2022/08/12 2,600 2,642 2,555 2,621 118,100
2022/08/10 2,761 2,764 2,707 2,739 42,400
2022/08/09 2,776 2,776 2,736 2,753 28,700
2022/08/08 2,779 2,782 2,756 2,776 40,300
2022/08/05 2,731 2,768 2,714 2,768 42,000
2022/08/04 2,705 2,728 2,681 2,712 27,600
2022/08/03 2,716 2,716 2,680 2,680 36,200
2022/08/02 2,755 2,755 2,717 2,729 42,100
2022/08/01 2,742 2,777 2,718 2,777 49,200
2022/07/29 2,770 2,770 2,713 2,727 30,100
2022/07/28 2,789 2,789 2,748 2,782 36,500
2022/07/27 2,781 2,792 2,759 2,789 20,100
2022/07/26 2,830 2,830 2,778 2,784 30,300
2022/07/25 2,853 2,861 2,816 2,832 48,600
2022/07/22 2,830 2,858 2,801 2,849 56,700
2022/07/21 2,761 2,818 2,747 2,812 49,700
2022/07/20 2,750 2,764 2,726 2,762 94,500
2022/07/19 2,701 2,717 2,684 2,708 52,900
2022/07/15 2,690 2,701 2,652 2,694 16,700
2022/07/14 2,661 2,674 2,650 2,671 43,600
2022/07/13 2,680 2,692 2,668 2,675 22,900
2022/07/12 2,756 2,756 2,653 2,661 39,300
2022/07/11 2,734 2,780 2,700 2,742 40,200
2022/07/08 2,700 2,741 2,684 2,684 75,400
2022/07/07 2,664 2,709 2,655 2,689 45,100
2022/07/06 2,683 2,707 2,651 2,661 46,900
2022/07/05 2,637 2,700 2,634 2,678 65,100
2022/07/04 2,606 2,642 2,606 2,630 28,800
2022/07/01 2,605 2,654 2,577 2,596 58,800
2022/06/30 2,629 2,642 2,602 2,602 44,100
2022/06/29 2,631 2,634 2,610 2,624 39,700
2022/06/28 2,622 2,637 2,608 2,632 30,800
2022/06/27 2,642 2,642 2,592 2,624 47,800
2022/06/24 2,597 2,600 2,557 2,600 34,900
2022/06/23 2,561 2,583 2,545 2,560 32,600
2022/06/22 2,592 2,598 2,554 2,561 28,700
2022/06/21 2,542 2,586 2,542 2,562 37,600
2022/06/20 2,569 2,569 2,501 2,505 39,300
2022/06/17 2,560 2,565 2,521 2,555 50,100
2022/06/16 2,605 2,631 2,583 2,585 42,800
2022/06/15 2,612 2,613 2,573 2,589 34,000
2022/06/14 2,540 2,596 2,540 2,593 45,200
2022/06/13 2,659 2,659 2,594 2,607 34,400
2022/06/10 2,690 2,709 2,659 2,672 62,200
2022/06/09 2,742 2,759 2,701 2,713 59,000
2022/06/08 2,677 2,750 2,677 2,741 71,700
2022/06/07 2,621 2,676 2,618 2,664 52,700
2022/06/06 2,601 2,618 2,584 2,613 31,000
2022/06/03 2,670 2,678 2,601 2,616 50,700
2022/06/02 2,635 2,665 2,618 2,657 31,500
2022/06/01 2,617 2,655 2,574 2,639 72,800
2022/05/31 2,542 2,624 2,510 2,624 459,600
2022/05/30 2,472 2,555 2,472 2,536 79,600
2022/05/27 2,452 2,480 2,431 2,451 55,900
2022/05/26 2,391 2,414 2,376 2,402 66,600
2022/05/25 2,435 2,435 2,360 2,398 89,800
2022/05/24 2,479 2,479 2,430 2,430 71,500
2022/05/23 2,525 2,527 2,461 2,486 59,200
2022/05/20 2,443 2,480 2,415 2,475 67,100
2022/05/19 2,473 2,501 2,436 2,465 51,900
2022/05/18 2,421 2,520 2,421 2,499 90,900
2022/05/17 2,378 2,416 2,361 2,412 49,200
2022/05/16 2,407 2,443 2,346 2,385 69,400
2022/05/13 2,386 2,419 2,368 2,386 98,500
2022/05/12 2,454 2,454 2,411 2,436 32,000
2022/05/11 2,450 2,479 2,436 2,460 41,800
2022/05/10 2,406 2,451 2,383 2,440 29,200
2022/05/09 2,469 2,490 2,402 2,404 41,000
2022/05/06 2,482 2,482 2,440 2,469 35,800
2022/05/02 2,470 2,501 2,452 2,482 24,100
2022/04/28 2,379 2,478 2,371 2,473 39,500
2022/04/27 2,388 2,388 2,350 2,366 41,400
2022/04/26 2,400 2,428 2,396 2,404 37,900
2022/04/25 2,450 2,451 2,398 2,398 35,800
2022/04/22 2,471 2,492 2,454 2,471 44,400
2022/04/21 2,495 2,522 2,489 2,508 30,800
2022/04/20 2,508 2,529 2,472 2,493 50,100
2022/04/19 2,495 2,516 2,471 2,494 28,000
2022/04/18 2,470 2,483 2,435 2,477 34,200
2022/04/15 2,489 2,499 2,471 2,498 11,100
2022/04/14 2,533 2,545 2,500 2,515 21,200
2022/04/13 2,456 2,512 2,456 2,510 34,500
2022/04/12 2,481 2,505 2,456 2,456 26,500
2022/04/11 2,471 2,530 2,471 2,512 26,500
2022/04/08 2,531 2,546 2,460 2,492 52,500
2022/04/07 2,540 2,541 2,507 2,532 36,000
2022/04/06 2,631 2,631 2,575 2,575 23,000
2022/04/05 2,692 2,693 2,642 2,648 27,900
2022/04/04 2,660 2,674 2,635 2,639 26,200
2022/04/01 2,660 2,671 2,618 2,650 20,400
2022/03/31 2,630 2,716 2,630 2,683 39,700
2022/03/30 2,705 2,705 2,613 2,669 36,800
2022/03/29 2,680 2,717 2,680 2,715 43,400
2022/03/28 2,707 2,707 2,663 2,685 22,700
2022/03/25 2,701 2,707 2,657 2,678 25,900
2022/03/24 2,674 2,688 2,640 2,686 30,000
2022/03/23 2,703 2,739 2,693 2,724 40,200
2022/03/22 2,746 2,746 2,650 2,655 45,500
2022/03/18 2,629 2,696 2,629 2,696 74,900
2022/03/17 2,567 2,658 2,565 2,640 68,000
2022/03/16 2,578 2,593 2,474 2,531 54,600
2022/03/15 2,395 2,482 2,391 2,478 54,200
2022/03/14 2,383 2,399 2,348 2,362 54,600
2022/03/11 2,383 2,416 2,351 2,364 48,800
2022/03/10 2,429 2,492 2,429 2,462 49,300
2022/03/09 2,418 2,446 2,366 2,380 41,500
2022/03/08 2,410 2,463 2,396 2,418 42,600
2022/03/07 2,554 2,556 2,435 2,478 56,200
2022/03/04 2,621 2,621 2,557 2,579 22,000
2022/03/03 2,659 2,668 2,621 2,647 29,800
2022/03/02 2,639 2,655 2,592 2,592 28,500
2022/03/01 2,719 2,745 2,689 2,701 39,000
2022/02/28 2,640 2,679 2,612 2,677 41,600
2022/02/25 2,624 2,640 2,585 2,638 34,200
2022/02/24 2,564 2,638 2,550 2,616 46,800
2022/02/22 2,620 2,620 2,560 2,593 46,700
2022/02/21 2,695 2,695 2,642 2,647 47,000
2022/02/18 2,800 2,808 2,730 2,734 32,600
2022/02/17 2,833 2,836 2,800 2,829 32,300
2022/02/16 2,760 2,847 2,760 2,830 29,500
2022/02/15 2,806 2,832 2,703 2,734 67,000
2022/02/14 2,862 2,862 2,787 2,822 61,200
2022/02/10 2,952 2,961 2,890 2,933 28,600
2022/02/09 2,910 2,913 2,857 2,905 33,500
2022/02/08 2,909 2,949 2,881 2,901 28,800
2022/02/07 2,869 2,897 2,814 2,867 32,900
2022/02/04 2,881 2,918 2,867 2,906 15,200
2022/02/03 2,900 2,921 2,882 2,890 26,400
2022/02/02 2,866 2,952 2,847 2,939 28,800
2022/02/01 2,901 2,944 2,841 2,851 31,400
2022/01/31 2,852 2,900 2,846 2,900 23,500
2022/01/28 2,832 2,866 2,809 2,863 30,100
2022/01/27 2,910 2,937 2,748 2,782 58,500
2022/01/26 2,963 2,976 2,916 2,922 20,000
2022/01/25 3,015 3,035 2,943 2,997 29,800
2022/01/24 2,962 3,020 2,947 3,015 14,100
2022/01/21 2,966 2,978 2,929 2,978 12,900
2022/01/20 3,005 3,040 2,970 2,993 24,400
2022/01/19 3,060 3,070 2,981 2,999 44,000
2022/01/18 3,180 3,195 3,120 3,120 36,400
2022/01/17 3,215 3,240 3,170 3,175 10,900
2022/01/14 3,250 3,260 3,160 3,205 30,200
2022/01/13 3,305 3,320 3,260 3,290 25,400
2022/01/12 3,265 3,315 3,265 3,270 13,500
2022/01/11 3,305 3,310 3,210 3,250 26,200
2022/01/07 3,430 3,430 3,280 3,300 42,700
2022/01/06 3,475 3,510 3,395 3,395 31,300
2022/01/05 3,440 3,500 3,440 3,485 29,500
2022/01/04 3,410 3,430 3,400 3,415 19,700

このページの先頭へ