ホシザキ(6465)の株価時系列情報
ホシザキ(6465)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 |
|---|---|---|---|---|---|
| 2026/06/26 | 5,324 | 5,344 | 5,273 | 5,300 | 238,900 |
| 2026/06/25 | 5,265 | 5,368 | 5,239 | 5,303 | 256,600 |
| 2026/06/24 | 5,237 | 5,243 | 5,181 | 5,223 | 287,300 |
| 2026/06/23 | 5,295 | 5,328 | 5,243 | 5,243 | 271,100 |
| 2026/06/22 | 5,220 | 5,330 | 5,218 | 5,330 | 338,400 |
| 2026/06/19 | 5,348 | 5,353 | 5,204 | 5,215 | 661,000 |
| 2026/06/18 | 5,452 | 5,585 | 5,358 | 5,362 | 561,600 |
| 2026/06/17 | 5,318 | 5,478 | 5,284 | 5,478 | 682,800 |
| 2026/06/16 | 5,182 | 5,200 | 5,128 | 5,191 | 315,900 |
| 2026/06/15 | 5,250 | 5,297 | 5,217 | 5,264 | 357,700 |
| 2026/06/12 | 5,240 | 5,256 | 5,191 | 5,205 | 374,000 |
| 2026/06/11 | 5,200 | 5,231 | 5,133 | 5,209 | 386,300 |
| 2026/06/10 | 5,168 | 5,272 | 5,164 | 5,218 | 420,400 |
| 2026/06/09 | 5,066 | 5,126 | 5,047 | 5,068 | 332,100 |
| 2026/06/08 | 5,086 | 5,116 | 5,028 | 5,061 | 377,700 |
| 2026/06/05 | 5,144 | 5,181 | 5,055 | 5,086 | 330,600 |
| 2026/06/04 | 5,059 | 5,118 | 5,058 | 5,086 | 293,200 |
| 2026/06/03 | 4,991 | 5,095 | 4,970 | 5,064 | 426,200 |
| 2026/06/02 | 5,119 | 5,119 | 4,966 | 4,995 | 418,700 |
| 2026/06/01 | 5,200 | 5,217 | 5,115 | 5,190 | 458,800 |
| 2026/05/29 | 5,281 | 5,319 | 5,230 | 5,268 | 694,700 |
| 2026/05/28 | 5,165 | 5,297 | 5,095 | 5,238 | 602,000 |
| 2026/05/27 | 5,125 | 5,177 | 5,076 | 5,094 | 381,300 |
| 2026/05/26 | 5,116 | 5,127 | 5,081 | 5,106 | 344,900 |
| 2026/05/25 | 5,064 | 5,110 | 5,040 | 5,092 | 277,000 |
| 2026/05/22 | 5,086 | 5,086 | 5,012 | 5,030 | 278,200 |
| 2026/05/21 | 5,026 | 5,080 | 4,988 | 5,060 | 259,100 |
| 2026/05/20 | 5,136 | 5,136 | 4,990 | 5,037 | 576,300 |
| 2026/05/19 | 4,836 | 5,137 | 4,791 | 5,137 | 814,200 |
| 2026/05/18 | 5,083 | 5,138 | 4,768 | 4,808 | 1,135,500 |
| 2026/05/15 | 5,131 | 5,172 | 5,114 | 5,138 | 342,800 |
| 2026/05/14 | 5,170 | 5,175 | 5,110 | 5,131 | 330,300 |
| 2026/05/13 | 5,231 | 5,256 | 5,172 | 5,172 | 448,000 |
| 2026/05/12 | 5,264 | 5,311 | 5,196 | 5,231 | 440,100 |
| 2026/05/11 | 5,253 | 5,317 | 5,250 | 5,299 | 349,300 |
| 2026/05/08 | 5,270 | 5,366 | 5,245 | 5,306 | 496,800 |
| 2026/05/07 | 5,315 | 5,334 | 5,254 | 5,270 | 590,900 |
| 2026/05/01 | 5,107 | 5,207 | 5,107 | 5,182 | 320,100 |
| 2026/04/30 | 5,180 | 5,214 | 5,086 | 5,099 | 398,900 |
| 2026/04/28 | 5,165 | 5,218 | 5,132 | 5,200 | 378,500 |
| 2026/04/27 | 5,071 | 5,160 | 5,068 | 5,125 | 371,200 |
| 2026/04/24 | 5,097 | 5,127 | 5,084 | 5,109 | 336,700 |
| 2026/04/23 | 5,020 | 5,101 | 5,001 | 5,097 | 403,200 |
| 2026/04/22 | 5,030 | 5,070 | 5,003 | 5,047 | 406,600 |
| 2026/04/21 | 5,079 | 5,116 | 4,983 | 5,030 | 727,100 |
| 2026/04/20 | 5,336 | 5,365 | 5,077 | 5,078 | 800,800 |
| 2026/04/17 | 5,440 | 5,644 | 5,303 | 5,303 | 849,400 |
| 2026/04/16 | 5,290 | 5,449 | 5,273 | 5,423 | 423,800 |
| 2026/04/15 | 5,278 | 5,298 | 5,231 | 5,265 | 218,600 |
| 2026/04/14 | 5,293 | 5,300 | 5,234 | 5,254 | 336,400 |
| 2026/04/13 | 5,265 | 5,303 | 5,241 | 5,248 | 312,800 |
| 2026/04/10 | 5,385 | 5,409 | 5,289 | 5,293 | 333,600 |
| 2026/04/09 | 5,410 | 5,469 | 5,387 | 5,387 | 375,000 |
| 2026/04/08 | 5,411 | 5,412 | 5,344 | 5,387 | 482,900 |
| 2026/04/07 | 5,325 | 5,385 | 5,280 | 5,328 | 403,200 |
| 2026/04/06 | 5,218 | 5,293 | 5,205 | 5,286 | 277,900 |
| 2026/04/03 | 5,142 | 5,204 | 5,134 | 5,204 | 266,600 |
| 2026/03/27 | 5,032 | 5,200 | 5,032 | 5,179 | 609,000 |
| 2026/03/26 | 5,071 | 5,093 | 5,010 | 5,056 | 245,200 |
| 2026/03/25 | 5,032 | 5,082 | 5,019 | 5,060 | 336,400 |
| 2026/03/24 | 4,989 | 5,016 | 4,946 | 4,989 | 294,300 |
| 2026/03/23 | 4,927 | 4,967 | 4,907 | 4,914 | 518,800 |
| 2026/03/19 | 5,050 | 5,065 | 4,986 | 4,987 | 541,600 |
| 2026/03/18 | 5,011 | 5,129 | 5,005 | 5,129 | 453,500 |
| 2026/03/17 | 4,952 | 5,018 | 4,944 | 5,008 | 307,400 |
| 2026/03/16 | 4,970 | 4,993 | 4,911 | 4,926 | 387,000 |
| 2026/03/13 | 4,991 | 5,094 | 4,988 | 5,002 | 531,900 |
| 2026/03/12 | 4,950 | 5,011 | 4,939 | 5,011 | 433,500 |
| 2026/03/11 | 5,046 | 5,068 | 5,006 | 5,050 | 396,600 |
| 2026/03/10 | 5,024 | 5,029 | 4,950 | 4,955 | 444,300 |
| 2026/03/09 | 4,833 | 4,931 | 4,807 | 4,905 | 505,700 |
| 2026/03/06 | 5,025 | 5,082 | 4,991 | 5,052 | 382,200 |
| 2026/03/05 | 5,043 | 5,129 | 4,977 | 4,977 | 553,500 |
| 2026/03/04 | 5,013 | 5,107 | 4,873 | 4,937 | 782,500 |
| 2026/03/03 | 5,265 | 5,328 | 5,117 | 5,151 | 781,300 |
| 2026/03/02 | 5,474 | 5,514 | 5,401 | 5,435 | 422,900 |
| 2026/02/27 | 5,493 | 5,545 | 5,391 | 5,496 | 453,700 |
| 2026/02/26 | 5,619 | 5,665 | 5,503 | 5,503 | 548,000 |
| 2026/02/25 | 5,636 | 5,640 | 5,497 | 5,587 | 472,900 |
| 2026/02/24 | 5,248 | 5,710 | 5,244 | 5,637 | 883,800 |
| 2026/02/20 | 5,378 | 5,439 | 5,252 | 5,290 | 541,100 |
| 2026/02/19 | 5,359 | 5,505 | 5,332 | 5,431 | 565,000 |
| 2026/02/18 | 5,402 | 5,433 | 5,310 | 5,389 | 570,000 |
| 2026/02/17 | 5,279 | 5,469 | 5,278 | 5,418 | 516,300 |
| 2026/02/16 | 5,660 | 5,667 | 5,216 | 5,277 | 950,200 |
| 2026/02/13 | 5,575 | 5,616 | 5,500 | 5,601 | 760,900 |
| 2026/02/12 | 5,499 | 5,634 | 5,486 | 5,602 | 610,400 |
| 2026/02/10 | 5,361 | 5,490 | 5,344 | 5,490 | 418,200 |
| 2026/02/09 | 5,275 | 5,340 | 5,232 | 5,301 | 342,300 |
| 2026/02/06 | 5,097 | 5,200 | 5,085 | 5,200 | 301,000 |
| 2026/02/05 | 5,207 | 5,240 | 5,154 | 5,163 | 312,000 |
| 2026/02/04 | 5,132 | 5,179 | 5,108 | 5,138 | 255,100 |
| 2026/02/03 | 5,073 | 5,154 | 5,054 | 5,132 | 247,300 |
| 2026/02/02 | 5,113 | 5,124 | 5,071 | 5,084 | 254,900 |
| 2026/01/30 | 5,030 | 5,106 | 4,993 | 5,091 | 345,000 |
| 2026/01/29 | 4,989 | 4,997 | 4,953 | 4,991 | 235,700 |
| 2026/01/28 | 4,996 | 5,015 | 4,973 | 5,001 | 229,200 |
| 2026/01/27 | 5,023 | 5,060 | 4,996 | 5,028 | 343,500 |
| 2026/01/26 | 5,150 | 5,187 | 5,060 | 5,060 | 348,100 |
| 2026/01/23 | 5,184 | 5,210 | 5,173 | 5,210 | 222,700 |
| 2026/01/22 | 5,167 | 5,233 | 5,154 | 5,186 | 310,000 |
| 2026/01/21 | 5,183 | 5,192 | 5,113 | 5,150 | 302,900 |
| 2026/01/20 | 5,180 | 5,229 | 5,166 | 5,192 | 335,700 |
| 2026/01/19 | 5,155 | 5,188 | 5,118 | 5,180 | 255,600 |
| 2026/01/16 | 5,180 | 5,194 | 5,100 | 5,158 | 632,500 |
| 2026/01/15 | 5,259 | 5,308 | 5,115 | 5,150 | 794,900 |
| 2026/01/14 | 5,411 | 5,448 | 5,381 | 5,425 | 321,400 |
| 2026/01/13 | 5,445 | 5,480 | 5,381 | 5,381 | 319,600 |
| 2026/01/09 | 5,300 | 5,418 | 5,300 | 5,387 | 426,600 |
| 2026/01/08 | 5,193 | 5,249 | 5,169 | 5,244 | 340,400 |
| 2026/01/07 | 5,183 | 5,216 | 5,151 | 5,210 | 320,800 |
| 2026/01/06 | 5,261 | 5,338 | 5,245 | 5,272 | 559,400 |
| 2026/01/05 | 5,209 | 5,228 | 5,146 | 5,205 | 401,300 |
| 2025/12/30 | 5,224 | 5,232 | 5,190 | 5,213 | 253,900 |
| 2025/12/29 | 5,224 | 5,253 | 5,192 | 5,219 | 232,400 |
| 2025/12/26 | 5,275 | 5,283 | 5,251 | 5,266 | 179,700 |
| 2025/12/25 | 5,241 | 5,273 | 5,233 | 5,252 | 121,500 |
| 2025/12/24 | 5,243 | 5,281 | 5,220 | 5,233 | 210,700 |
| 2025/12/23 | 5,226 | 5,294 | 5,217 | 5,260 | 233,500 |
| 2025/12/22 | 5,348 | 5,356 | 5,291 | 5,317 | 234,200 |
| 2025/12/19 | 5,265 | 5,326 | 5,263 | 5,312 | 703,600 |
| 2025/12/18 | 5,302 | 5,321 | 5,204 | 5,262 | 379,300 |
| 2025/12/17 | 5,233 | 5,331 | 5,166 | 5,322 | 552,300 |
| 2025/12/16 | 5,180 | 5,194 | 5,138 | 5,147 | 500,000 |
| 2025/12/15 | 5,173 | 5,219 | 5,126 | 5,195 | 292,800 |
| 2025/12/12 | 5,140 | 5,162 | 5,101 | 5,148 | 398,300 |
| 2025/12/11 | 5,252 | 5,252 | 5,115 | 5,115 | 231,500 |
| 2025/12/10 | 5,148 | 5,225 | 5,123 | 5,225 | 481,300 |
| 2025/12/09 | 5,144 | 5,175 | 5,064 | 5,079 | 460,400 |
| 2025/12/08 | 5,191 | 5,219 | 5,136 | 5,144 | 492,200 |
| 2025/12/05 | 5,320 | 5,345 | 5,191 | 5,191 | 350,100 |
| 2025/12/04 | 5,294 | 5,372 | 5,282 | 5,343 | 306,300 |
| 2025/12/03 | 5,340 | 5,356 | 5,205 | 5,268 | 276,700 |
| 2025/12/02 | 5,310 | 5,403 | 5,292 | 5,367 | 511,000 |
| 2025/12/01 | 5,262 | 5,319 | 5,237 | 5,309 | 364,500 |
| 2025/11/28 | 5,303 | 5,323 | 5,261 | 5,270 | 292,700 |
| 2025/11/27 | 5,280 | 5,331 | 5,271 | 5,306 | 299,900 |
| 2025/11/26 | 5,266 | 5,310 | 5,240 | 5,280 | 417,600 |
| 2025/11/25 | 5,203 | 5,304 | 5,166 | 5,304 | 541,000 |
| 2025/11/21 | 4,977 | 5,215 | 4,963 | 5,215 | 1,054,800 |
| 2025/11/20 | 5,044 | 5,067 | 4,949 | 4,961 | 642,300 |
| 2025/11/19 | 5,200 | 5,206 | 4,996 | 5,038 | 690,300 |
| 2025/11/18 | 5,161 | 5,219 | 5,155 | 5,200 | 494,100 |
| 2025/11/17 | 5,208 | 5,217 | 5,124 | 5,197 | 437,200 |
| 2025/11/14 | 5,200 | 5,240 | 5,177 | 5,240 | 399,600 |
| 2025/11/13 | 5,138 | 5,228 | 5,133 | 5,228 | 619,700 |
| 2025/11/12 | 5,038 | 5,093 | 5,001 | 5,060 | 604,900 |
| 2025/11/11 | 5,026 | 5,040 | 4,963 | 4,978 | 881,500 |
| 2025/11/10 | 5,000 | 5,106 | 4,934 | 4,999 | 1,124,400 |
| 2025/11/07 | 5,304 | 5,386 | 5,282 | 5,339 | 476,700 |
| 2025/11/06 | 5,405 | 5,431 | 5,349 | 5,379 | 349,700 |
| 2025/11/05 | 5,410 | 5,422 | 5,305 | 5,411 | 357,400 |
| 2025/11/04 | 5,390 | 5,431 | 5,300 | 5,421 | 409,600 |
| 2025/10/31 | 5,477 | 5,502 | 5,427 | 5,430 | 304,500 |
| 2025/10/30 | 5,494 | 5,500 | 5,394 | 5,440 | 523,400 |
| 2025/10/29 | 5,605 | 5,640 | 5,507 | 5,507 | 391,200 |
| 2025/10/28 | 5,676 | 5,686 | 5,592 | 5,598 | 305,500 |
| 2025/10/27 | 5,685 | 5,716 | 5,634 | 5,676 | 306,900 |
| 2025/10/24 | 5,668 | 5,674 | 5,617 | 5,633 | 228,900 |
| 2025/10/23 | 5,611 | 5,674 | 5,588 | 5,647 | 255,000 |
| 2025/10/22 | 5,671 | 5,705 | 5,645 | 5,658 | 303,400 |
| 2025/10/21 | 5,598 | 5,649 | 5,564 | 5,633 | 288,500 |
| 2025/10/20 | 5,585 | 5,596 | 5,529 | 5,529 | 324,100 |
| 2025/10/17 | 5,476 | 5,493 | 5,426 | 5,440 | 254,000 |
| 2025/10/16 | 5,463 | 5,518 | 5,411 | 5,450 | 262,200 |
| 2025/10/15 | 5,476 | 5,522 | 5,442 | 5,452 | 416,200 |
| 2025/10/14 | 5,315 | 5,410 | 5,312 | 5,379 | 349,700 |
| 2025/10/10 | 5,438 | 5,516 | 5,386 | 5,395 | 329,600 |
| 2025/10/09 | 5,504 | 5,540 | 5,476 | 5,489 | 289,500 |
| 2025/10/08 | 5,564 | 5,605 | 5,509 | 5,511 | 247,100 |
| 2025/10/07 | 5,554 | 5,559 | 5,510 | 5,533 | 317,400 |
| 2025/10/06 | 5,579 | 5,593 | 5,526 | 5,579 | 324,800 |
| 2025/10/03 | 5,472 | 5,508 | 5,449 | 5,491 | 162,500 |
| 2025/10/02 | 5,481 | 5,528 | 5,413 | 5,480 | 239,400 |
| 2025/10/01 | 5,492 | 5,542 | 5,456 | 5,500 | 306,900 |
| 2025/09/30 | 5,522 | 5,563 | 5,517 | 5,556 | 218,100 |
| 2025/09/29 | 5,618 | 5,646 | 5,520 | 5,533 | 305,900 |
| 2025/09/26 | 5,587 | 5,651 | 5,568 | 5,647 | 407,100 |
| 2025/09/25 | 5,654 | 5,666 | 5,605 | 5,633 | 233,500 |
| 2025/09/24 | 5,649 | 5,671 | 5,611 | 5,665 | 288,100 |
| 2025/09/22 | 5,685 | 5,757 | 5,681 | 5,684 | 197,500 |
| 2025/09/19 | 5,772 | 5,791 | 5,693 | 5,726 | 520,600 |
| 2025/09/18 | 5,789 | 5,794 | 5,724 | 5,777 | 324,300 |
| 2025/09/17 | 5,795 | 5,817 | 5,730 | 5,763 | 332,400 |
| 2025/09/16 | 5,764 | 5,875 | 5,709 | 5,833 | 542,100 |
| 2025/09/12 | 5,730 | 5,758 | 5,646 | 5,677 | 413,700 |
| 2025/09/11 | 5,760 | 5,806 | 5,682 | 5,703 | 397,200 |
| 2025/09/10 | 5,803 | 5,853 | 5,732 | 5,758 | 289,300 |
| 2025/09/09 | 5,820 | 5,881 | 5,807 | 5,853 | 396,700 |
| 2025/09/08 | 5,794 | 5,859 | 5,772 | 5,815 | 283,400 |
| 2025/09/05 | 5,696 | 5,828 | 5,676 | 5,794 | 455,200 |
| 2025/09/04 | 5,682 | 5,695 | 5,631 | 5,644 | 337,400 |
| 2025/09/03 | 5,687 | 5,756 | 5,622 | 5,665 | 683,200 |
| 2025/09/02 | 5,734 | 5,796 | 5,677 | 5,730 | 646,100 |
| 2025/09/01 | 5,670 | 5,764 | 5,666 | 5,756 | 414,400 |
| 2025/08/29 | 5,727 | 5,754 | 5,680 | 5,694 | 784,100 |
| 2025/08/28 | 5,730 | 5,832 | 5,719 | 5,804 | 549,900 |
| 2025/08/27 | 5,743 | 5,809 | 5,692 | 5,731 | 811,900 |
| 2025/08/26 | 5,916 | 6,012 | 5,806 | 5,817 | 8,327,000 |
| 2025/08/25 | 5,760 | 5,912 | 5,704 | 5,912 | 664,900 |