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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,697 | 4,746 | 4,674 | 4,706 | 534,400 |
| 2024/07/25 | 4,807 | 4,818 | 4,683 | 4,683 | 857,200 |
| 2024/07/24 | 4,950 | 4,970 | 4,872 | 4,877 | 421,200 |
| 2024/07/23 | 5,015 | 5,055 | 4,953 | 4,955 | 553,700 |
| 2024/07/22 | 4,984 | 4,996 | 4,886 | 4,945 | 674,000 |
| 2024/07/19 | 4,975 | 4,976 | 4,869 | 4,903 | 828,400 |
| 2024/07/18 | 4,961 | 5,021 | 4,961 | 5,016 | 1,027,700 |
| 2024/07/17 | 4,928 | 4,994 | 4,928 | 4,975 | 598,000 |
| 2024/07/16 | 4,935 | 4,939 | 4,866 | 4,909 | 502,900 |
| 2024/07/12 | 4,837 | 4,911 | 4,830 | 4,908 | 698,200 |
| 2024/07/11 | 4,857 | 4,889 | 4,821 | 4,880 | 839,400 |
| 2024/07/10 | 4,879 | 4,885 | 4,820 | 4,843 | 603,500 |
| 2024/07/09 | 4,894 | 4,917 | 4,855 | 4,889 | 726,400 |
| 2024/07/08 | 4,965 | 4,983 | 4,825 | 4,842 | 831,300 |
| 2024/07/05 | 5,071 | 5,088 | 4,941 | 4,945 | 561,200 |
| 2024/07/04 | 5,061 | 5,071 | 4,998 | 5,061 | 600,400 |
| 2024/07/03 | 5,193 | 5,226 | 5,045 | 5,061 | 632,300 |
| 2024/07/02 | 5,200 | 5,266 | 5,142 | 5,186 | 594,400 |
| 2024/07/01 | 5,131 | 5,193 | 5,131 | 5,169 | 395,000 |
| 2024/06/28 | 5,145 | 5,149 | 5,067 | 5,102 | 482,400 |
| 2024/06/27 | 5,059 | 5,115 | 5,058 | 5,080 | 441,400 |
| 2024/06/26 | 5,108 | 5,122 | 5,052 | 5,118 | 547,500 |
| 2024/06/25 | 5,084 | 5,203 | 5,084 | 5,109 | 509,900 |
| 2024/06/24 | 5,064 | 5,163 | 5,053 | 5,053 | 341,300 |
| 2024/06/21 | 5,106 | 5,140 | 5,032 | 5,053 | 746,100 |
| 2024/06/20 | 5,165 | 5,194 | 5,088 | 5,119 | 467,100 |
| 2024/06/19 | 5,141 | 5,245 | 5,141 | 5,191 | 439,500 |
| 2024/06/18 | 5,102 | 5,138 | 5,066 | 5,137 | 500,000 |
| 2024/06/17 | 5,303 | 5,332 | 5,061 | 5,064 | 602,500 |
| 2024/06/14 | 5,241 | 5,359 | 5,236 | 5,321 | 597,100 |
| 2024/06/13 | 5,370 | 5,395 | 5,225 | 5,241 | 554,200 |
| 2024/06/12 | 5,558 | 5,563 | 5,343 | 5,354 | 494,100 |
| 2024/06/11 | 5,605 | 5,627 | 5,539 | 5,558 | 250,300 |
| 2024/06/10 | 5,517 | 5,603 | 5,501 | 5,589 | 252,800 |
| 2024/06/07 | 5,745 | 5,759 | 5,507 | 5,530 | 471,300 |
| 2024/06/06 | 5,820 | 5,858 | 5,733 | 5,767 | 384,200 |
| 2024/06/05 | 5,656 | 5,799 | 5,620 | 5,784 | 388,800 |
| 2024/06/04 | 5,605 | 5,678 | 5,540 | 5,652 | 233,000 |
| 2024/06/03 | 5,669 | 5,696 | 5,610 | 5,634 | 306,100 |
| 2024/05/31 | 5,517 | 5,633 | 5,505 | 5,630 | 698,100 |
| 2024/05/30 | 5,473 | 5,530 | 5,458 | 5,507 | 290,700 |
| 2024/05/29 | 5,482 | 5,529 | 5,448 | 5,508 | 330,400 |
| 2024/05/28 | 5,525 | 5,567 | 5,459 | 5,497 | 304,300 |
| 2024/05/27 | 5,615 | 5,629 | 5,443 | 5,494 | 327,800 |
| 2024/05/24 | 5,499 | 5,547 | 5,468 | 5,526 | 544,600 |
| 2024/05/23 | 5,757 | 5,757 | 5,541 | 5,541 | 681,200 |
| 2024/05/22 | 5,829 | 5,877 | 5,784 | 5,789 | 216,600 |
| 2024/05/21 | 5,911 | 5,962 | 5,843 | 5,848 | 210,600 |
| 2024/05/20 | 5,906 | 5,960 | 5,854 | 5,895 | 273,100 |
| 2024/05/17 | 5,959 | 5,998 | 5,901 | 5,924 | 320,400 |
| 2024/05/16 | 6,066 | 6,078 | 5,932 | 6,000 | 510,000 |
| 2024/05/15 | 6,222 | 6,294 | 6,048 | 6,054 | 571,800 |
| 2024/05/14 | 5,899 | 6,273 | 5,856 | 6,233 | 784,100 |
| 2024/05/13 | 5,895 | 5,964 | 5,813 | 5,859 | 991,500 |
| 2024/05/10 | 5,382 | 5,450 | 5,339 | 5,358 | 357,700 |
| 2024/05/09 | 5,393 | 5,475 | 5,365 | 5,384 | 325,700 |
| 2024/05/08 | 5,544 | 5,548 | 5,353 | 5,393 | 413,600 |
| 2024/05/07 | 5,565 | 5,565 | 5,475 | 5,553 | 454,200 |
| 2024/05/02 | 5,473 | 5,490 | 5,429 | 5,486 | 352,700 |
| 2024/05/01 | 5,412 | 5,509 | 5,409 | 5,503 | 304,400 |
| 2024/04/30 | 5,473 | 5,501 | 5,424 | 5,451 | 381,600 |
| 2024/04/26 | 5,341 | 5,419 | 5,313 | 5,405 | 329,200 |
| 2024/04/25 | 5,421 | 5,441 | 5,355 | 5,379 | 386,300 |
| 2024/04/24 | 5,384 | 5,440 | 5,381 | 5,440 | 249,300 |
| 2024/04/23 | 5,418 | 5,418 | 5,332 | 5,395 | 296,000 |
| 2024/04/22 | 5,361 | 5,400 | 5,332 | 5,400 | 321,200 |
| 2024/04/19 | 5,420 | 5,434 | 5,242 | 5,339 | 393,400 |
| 2024/04/18 | 5,500 | 5,532 | 5,451 | 5,472 | 230,700 |
| 2024/04/17 | 5,639 | 5,643 | 5,520 | 5,535 | 197,100 |
| 2024/04/16 | 5,721 | 5,729 | 5,584 | 5,620 | 394,700 |
| 2024/04/15 | 5,725 | 5,826 | 5,687 | 5,797 | 246,700 |
| 2024/04/12 | 5,762 | 5,812 | 5,711 | 5,772 | 309,900 |
| 2024/04/11 | 5,626 | 5,724 | 5,608 | 5,709 | 234,800 |
| 2024/04/10 | 5,590 | 5,680 | 5,590 | 5,659 | 205,700 |
| 2024/04/09 | 5,602 | 5,637 | 5,573 | 5,596 | 215,200 |
| 2024/04/08 | 5,541 | 5,652 | 5,506 | 5,610 | 268,500 |
| 2024/04/05 | 5,578 | 5,604 | 5,523 | 5,531 | 224,500 |
| 2024/04/04 | 5,568 | 5,648 | 5,542 | 5,603 | 295,500 |
| 2024/04/03 | 5,613 | 5,633 | 5,520 | 5,534 | 355,100 |
| 2024/04/02 | 5,664 | 5,690 | 5,604 | 5,677 | 370,000 |
| 2024/04/01 | 5,644 | 5,715 | 5,634 | 5,658 | 327,700 |
| 2024/03/29 | 5,504 | 5,635 | 5,500 | 5,623 | 292,900 |
| 2024/03/28 | 5,514 | 5,572 | 5,481 | 5,503 | 333,000 |
| 2024/03/27 | 5,516 | 5,597 | 5,499 | 5,558 | 454,900 |
| 2024/03/26 | 5,527 | 5,547 | 5,468 | 5,489 | 349,600 |
| 2024/03/25 | 5,580 | 5,616 | 5,537 | 5,560 | 337,900 |
| 2024/03/22 | 5,526 | 5,576 | 5,501 | 5,573 | 392,500 |
| 2024/03/21 | 5,582 | 5,639 | 5,459 | 5,506 | 571,800 |
| 2024/03/19 | 5,405 | 5,512 | 5,359 | 5,507 | 491,600 |
| 2024/03/18 | 5,248 | 5,444 | 5,223 | 5,440 | 554,400 |
| 2024/03/15 | 5,180 | 5,286 | 5,144 | 5,223 | 700,200 |
| 2024/03/14 | 5,039 | 5,173 | 5,013 | 5,158 | 587,500 |
| 2024/03/13 | 5,003 | 5,053 | 4,965 | 4,983 | 577,200 |
| 2024/03/12 | 4,874 | 4,972 | 4,868 | 4,970 | 373,800 |
| 2024/03/11 | 4,882 | 4,926 | 4,836 | 4,879 | 442,300 |
| 2024/03/08 | 4,914 | 5,013 | 4,891 | 4,977 | 488,100 |
| 2024/03/07 | 4,996 | 5,013 | 4,967 | 4,984 | 452,300 |
| 2024/03/06 | 5,042 | 5,061 | 4,992 | 5,000 | 423,000 |
| 2024/03/05 | 5,056 | 5,072 | 4,972 | 5,064 | 340,300 |
| 2024/03/04 | 5,093 | 5,123 | 5,049 | 5,074 | 353,400 |
| 2024/03/01 | 5,100 | 5,100 | 5,043 | 5,068 | 314,400 |
| 2024/02/29 | 5,160 | 5,172 | 5,080 | 5,106 | 438,000 |
| 2024/02/28 | 5,228 | 5,280 | 5,166 | 5,180 | 354,400 |
| 2024/02/27 | 5,180 | 5,283 | 5,158 | 5,163 | 317,600 |
| 2024/02/26 | 5,303 | 5,312 | 5,125 | 5,129 | 402,100 |
| 2024/02/22 | 5,263 | 5,281 | 5,183 | 5,224 | 389,500 |
| 2024/02/21 | 5,287 | 5,296 | 5,147 | 5,226 | 326,200 |
| 2024/02/20 | 5,436 | 5,465 | 5,283 | 5,313 | 311,100 |
| 2024/02/19 | 5,329 | 5,446 | 5,329 | 5,436 | 295,100 |
| 2024/02/16 | 5,218 | 5,366 | 5,215 | 5,305 | 451,300 |
| 2024/02/15 | 5,532 | 5,536 | 5,175 | 5,215 | 621,000 |
| 2024/02/14 | 5,593 | 5,604 | 5,403 | 5,484 | 663,300 |
| 2024/02/13 | 5,515 | 5,712 | 5,509 | 5,669 | 671,100 |
| 2024/02/09 | 5,448 | 5,513 | 5,439 | 5,468 | 244,200 |
| 2024/02/08 | 5,373 | 5,462 | 5,338 | 5,443 | 242,200 |
| 2024/02/07 | 5,353 | 5,377 | 5,313 | 5,377 | 190,100 |
| 2024/02/06 | 5,408 | 5,424 | 5,375 | 5,388 | 253,200 |
| 2024/02/05 | 5,407 | 5,420 | 5,371 | 5,418 | 137,200 |
| 2024/02/02 | 5,358 | 5,406 | 5,357 | 5,363 | 275,300 |
| 2024/02/01 | 5,340 | 5,363 | 5,297 | 5,318 | 208,300 |
| 2024/01/31 | 5,305 | 5,394 | 5,280 | 5,394 | 212,900 |
| 2024/01/30 | 5,355 | 5,391 | 5,325 | 5,341 | 218,000 |
| 2024/01/29 | 5,310 | 5,377 | 5,310 | 5,365 | 177,900 |
| 2024/01/26 | 5,290 | 5,337 | 5,276 | 5,304 | 206,800 |
| 2024/01/25 | 5,305 | 5,345 | 5,292 | 5,340 | 250,500 |
| 2024/01/24 | 5,459 | 5,460 | 5,337 | 5,351 | 341,000 |
| 2024/01/23 | 5,514 | 5,546 | 5,474 | 5,494 | 253,500 |
| 2024/01/22 | 5,420 | 5,509 | 5,419 | 5,497 | 289,500 |
| 2024/01/19 | 5,482 | 5,502 | 5,407 | 5,415 | 297,800 |
| 2024/01/18 | 5,481 | 5,512 | 5,393 | 5,393 | 259,000 |
| 2024/01/17 | 5,530 | 5,561 | 5,471 | 5,486 | 378,200 |
| 2024/01/16 | 5,585 | 5,595 | 5,486 | 5,509 | 397,400 |
| 2024/01/15 | 5,543 | 5,587 | 5,518 | 5,579 | 261,400 |
| 2024/01/12 | 5,451 | 5,540 | 5,431 | 5,517 | 329,200 |
| 2024/01/11 | 5,398 | 5,447 | 5,382 | 5,443 | 299,500 |
| 2024/01/10 | 5,244 | 5,371 | 5,244 | 5,359 | 398,300 |
| 2024/01/09 | 5,154 | 5,296 | 5,137 | 5,265 | 418,100 |
| 2024/01/05 | 5,165 | 5,170 | 5,085 | 5,085 | 394,300 |
| 2024/01/04 | 5,110 | 5,155 | 5,031 | 5,125 | 360,900 |
| 2023/12/29 | 5,140 | 5,173 | 5,127 | 5,161 | 187,400 |
| 2023/12/28 | 5,130 | 5,168 | 5,119 | 5,146 | 174,500 |
| 2023/12/27 | 5,160 | 5,195 | 5,154 | 5,195 | 263,400 |
| 2023/12/26 | 5,158 | 5,195 | 5,130 | 5,142 | 233,300 |
| 2023/12/25 | 5,134 | 5,165 | 5,102 | 5,153 | 162,100 |
| 2023/12/22 | 5,167 | 5,168 | 5,092 | 5,110 | 310,900 |
| 2023/12/21 | 5,080 | 5,187 | 5,078 | 5,147 | 670,500 |
| 2023/12/20 | 4,962 | 5,078 | 4,944 | 5,048 | 659,800 |
| 2023/12/19 | 4,822 | 4,972 | 4,744 | 4,896 | 823,700 |
| 2023/12/18 | 4,877 | 4,877 | 4,778 | 4,837 | 238,500 |
| 2023/12/15 | 4,970 | 4,988 | 4,907 | 4,909 | 489,200 |
| 2023/12/14 | 4,920 | 4,964 | 4,888 | 4,943 | 381,200 |
| 2023/12/13 | 4,853 | 4,934 | 4,852 | 4,910 | 400,000 |
| 2023/12/12 | 4,846 | 4,867 | 4,801 | 4,814 | 253,400 |
| 2023/12/11 | 4,792 | 4,859 | 4,777 | 4,809 | 271,500 |
| 2023/12/08 | 4,710 | 4,777 | 4,707 | 4,726 | 511,000 |
| 2023/12/07 | 4,780 | 4,795 | 4,714 | 4,742 | 370,600 |
| 2023/12/06 | 4,654 | 4,782 | 4,654 | 4,774 | 236,000 |
| 2023/12/05 | 4,611 | 4,676 | 4,611 | 4,654 | 193,100 |
| 2023/12/04 | 4,698 | 4,698 | 4,616 | 4,647 | 291,700 |
| 2023/12/01 | 4,720 | 4,741 | 4,702 | 4,714 | 274,400 |
| 2023/11/30 | 4,646 | 4,712 | 4,627 | 4,709 | 526,400 |
| 2023/11/29 | 4,631 | 4,718 | 4,620 | 4,688 | 308,500 |
| 2023/11/28 | 4,686 | 4,689 | 4,620 | 4,666 | 297,100 |
| 2023/11/27 | 4,700 | 4,740 | 4,662 | 4,687 | 276,100 |
| 2023/11/24 | 4,740 | 4,770 | 4,694 | 4,713 | 245,800 |
| 2023/11/22 | 4,641 | 4,694 | 4,635 | 4,674 | 223,500 |
| 2023/11/21 | 4,697 | 4,721 | 4,636 | 4,690 | 293,700 |
| 2023/11/20 | 4,730 | 4,756 | 4,680 | 4,719 | 284,700 |
| 2023/11/17 | 4,660 | 4,711 | 4,650 | 4,711 | 326,000 |
| 2023/11/16 | 4,779 | 4,782 | 4,628 | 4,657 | 379,100 |
| 2023/11/15 | 4,860 | 4,873 | 4,738 | 4,800 | 355,500 |
| 2023/11/14 | 4,810 | 4,870 | 4,761 | 4,811 | 313,000 |
| 2023/11/13 | 4,870 | 4,999 | 4,766 | 4,783 | 533,300 |
| 2023/11/10 | 4,941 | 4,955 | 4,805 | 4,862 | 339,700 |
| 2023/11/09 | 4,874 | 4,953 | 4,865 | 4,940 | 271,500 |
| 2023/11/08 | 4,908 | 4,938 | 4,850 | 4,863 | 372,000 |
| 2023/11/07 | 4,978 | 4,994 | 4,872 | 4,873 | 287,200 |
| 2023/11/06 | 4,980 | 5,013 | 4,950 | 4,960 | 390,300 |
| 2023/11/02 | 4,933 | 4,980 | 4,877 | 4,891 | 313,200 |
| 2023/11/01 | 4,955 | 4,955 | 4,878 | 4,886 | 359,500 |
| 2023/10/31 | 4,845 | 4,888 | 4,780 | 4,848 | 251,900 |
| 2023/10/30 | 4,830 | 4,835 | 4,775 | 4,811 | 261,600 |
| 2023/10/27 | 4,855 | 4,868 | 4,813 | 4,868 | 214,800 |
| 2023/10/26 | 4,820 | 4,878 | 4,771 | 4,804 | 242,100 |
| 2023/10/25 | 4,858 | 4,912 | 4,842 | 4,856 | 241,300 |
| 2023/10/24 | 4,773 | 4,898 | 4,730 | 4,870 | 366,400 |
| 2023/10/23 | 4,800 | 4,805 | 4,744 | 4,770 | 225,300 |
| 2023/10/20 | 4,854 | 4,869 | 4,819 | 4,825 | 195,100 |
| 2023/10/19 | 4,812 | 4,897 | 4,812 | 4,855 | 241,700 |
| 2023/10/18 | 4,906 | 4,935 | 4,850 | 4,912 | 261,800 |
| 2023/10/17 | 4,935 | 4,935 | 4,879 | 4,911 | 390,100 |
| 2023/10/16 | 4,882 | 4,882 | 4,786 | 4,822 | 408,300 |
| 2023/10/13 | 5,101 | 5,102 | 4,911 | 4,932 | 412,500 |
| 2023/10/12 | 5,106 | 5,168 | 5,080 | 5,163 | 368,200 |
| 2023/10/11 | 5,180 | 5,207 | 5,080 | 5,089 | 296,700 |
| 2023/10/10 | 5,164 | 5,200 | 5,123 | 5,181 | 224,600 |
| 2023/10/06 | 5,131 | 5,157 | 5,108 | 5,118 | 215,100 |
| 2023/10/05 | 5,081 | 5,134 | 5,059 | 5,131 | 282,100 |
| 2023/10/04 | 5,104 | 5,109 | 5,053 | 5,065 | 413,500 |
| 2023/10/03 | 5,184 | 5,185 | 5,116 | 5,116 | 265,400 |