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 |
|---|---|---|---|---|---|
| 2025/07/31 | 5,186 | 5,200 | 5,135 | 5,193 | 465,600 |
| 2025/07/30 | 5,220 | 5,227 | 5,094 | 5,158 | 513,500 |
| 2025/07/29 | 5,245 | 5,261 | 5,205 | 5,248 | 412,700 |
| 2025/07/28 | 5,194 | 5,267 | 5,167 | 5,245 | 326,200 |
| 2025/07/25 | 5,231 | 5,232 | 5,150 | 5,166 | 249,600 |
| 2025/07/24 | 5,244 | 5,291 | 5,227 | 5,267 | 357,800 |
| 2025/07/23 | 5,145 | 5,226 | 5,120 | 5,215 | 566,600 |
| 2025/07/22 | 5,220 | 5,289 | 5,080 | 5,100 | 527,500 |
| 2025/07/18 | 5,262 | 5,291 | 5,250 | 5,276 | 337,500 |
| 2025/07/17 | 5,181 | 5,250 | 5,175 | 5,250 | 437,200 |
| 2025/07/16 | 5,223 | 5,232 | 5,171 | 5,228 | 337,900 |
| 2025/07/15 | 5,248 | 5,266 | 5,177 | 5,206 | 367,200 |
| 2025/07/14 | 5,224 | 5,279 | 5,171 | 5,238 | 487,300 |
| 2025/07/11 | 5,298 | 5,315 | 5,236 | 5,254 | 553,400 |
| 2025/07/10 | 5,200 | 5,224 | 5,127 | 5,203 | 715,600 |
| 2025/07/09 | 5,080 | 5,198 | 5,055 | 5,188 | 800,900 |
| 2025/07/08 | 4,980 | 5,020 | 4,970 | 4,981 | 410,800 |
| 2025/07/07 | 4,950 | 4,994 | 4,947 | 4,988 | 238,400 |
| 2025/07/04 | 5,001 | 5,023 | 4,941 | 4,955 | 385,400 |
| 2025/07/03 | 4,978 | 5,104 | 4,963 | 5,018 | 536,900 |
| 2025/07/02 | 4,994 | 5,047 | 4,968 | 4,986 | 565,400 |
| 2025/07/01 | 5,000 | 5,035 | 4,955 | 4,968 | 372,100 |
| 2025/06/30 | 4,996 | 5,003 | 4,933 | 4,976 | 758,300 |
| 2025/06/27 | 5,001 | 5,025 | 4,955 | 4,996 | 848,200 |
| 2025/06/26 | 5,047 | 5,093 | 5,029 | 5,048 | 511,100 |
| 2025/06/25 | 5,039 | 5,104 | 5,039 | 5,066 | 404,000 |
| 2025/06/24 | 5,108 | 5,142 | 5,042 | 5,042 | 395,300 |
| 2025/06/23 | 4,958 | 5,025 | 4,920 | 5,025 | 588,200 |
| 2025/06/20 | 4,856 | 4,991 | 4,834 | 4,951 | 1,779,600 |
| 2025/06/19 | 5,165 | 5,179 | 5,095 | 5,096 | 297,400 |
| 2025/06/18 | 5,090 | 5,210 | 5,080 | 5,181 | 471,000 |
| 2025/06/17 | 5,150 | 5,167 | 5,107 | 5,109 | 534,600 |
| 2025/06/16 | 5,168 | 5,184 | 5,114 | 5,170 | 576,500 |
| 2025/06/13 | 5,324 | 5,326 | 5,022 | 5,031 | 762,200 |
| 2025/06/12 | 5,340 | 5,395 | 5,302 | 5,325 | 448,600 |
| 2025/06/11 | 5,239 | 5,299 | 5,238 | 5,286 | 280,000 |
| 2025/06/10 | 5,231 | 5,287 | 5,226 | 5,237 | 276,800 |
| 2025/06/09 | 5,291 | 5,301 | 5,252 | 5,258 | 232,200 |
| 2025/06/06 | 5,240 | 5,275 | 5,211 | 5,225 | 273,500 |
| 2025/06/05 | 5,276 | 5,310 | 5,240 | 5,240 | 406,800 |
| 2025/06/04 | 5,341 | 5,450 | 5,313 | 5,313 | 528,000 |
| 2025/06/03 | 5,376 | 5,387 | 5,290 | 5,290 | 370,400 |
| 2025/06/02 | 5,395 | 5,440 | 5,342 | 5,377 | 400,800 |
| 2025/05/30 | 5,349 | 5,464 | 5,334 | 5,395 | 735,000 |
| 2025/05/29 | 5,425 | 5,441 | 5,353 | 5,409 | 529,300 |
| 2025/05/28 | 5,390 | 5,456 | 5,353 | 5,353 | 477,500 |
| 2025/05/27 | 5,354 | 5,375 | 5,315 | 5,348 | 348,200 |
| 2025/05/26 | 5,373 | 5,411 | 5,340 | 5,369 | 312,700 |
| 2025/05/23 | 5,469 | 5,492 | 5,318 | 5,349 | 533,000 |
| 2025/05/22 | 5,292 | 5,502 | 5,289 | 5,469 | 540,600 |
| 2025/05/21 | 5,343 | 5,369 | 5,302 | 5,303 | 492,900 |
| 2025/05/20 | 5,450 | 5,472 | 5,343 | 5,343 | 565,900 |
| 2025/05/19 | 5,338 | 5,452 | 5,289 | 5,452 | 462,700 |
| 2025/05/16 | 5,514 | 5,598 | 5,403 | 5,403 | 554,000 |
| 2025/05/15 | 5,483 | 5,534 | 5,429 | 5,512 | 636,800 |
| 2025/05/14 | 5,357 | 5,483 | 5,241 | 5,483 | 1,638,100 |
| 2025/05/13 | 5,980 | 5,999 | 5,775 | 5,851 | 519,600 |
| 2025/05/12 | 5,899 | 5,954 | 5,887 | 5,909 | 286,500 |
| 2025/05/09 | 5,860 | 5,929 | 5,855 | 5,900 | 339,700 |
| 2025/05/08 | 6,029 | 6,036 | 5,840 | 5,880 | 408,800 |
| 2025/05/07 | 6,195 | 6,202 | 6,017 | 6,044 | 388,800 |
| 2025/05/02 | 6,061 | 6,161 | 6,036 | 6,133 | 311,900 |
| 2025/05/01 | 6,053 | 6,079 | 5,947 | 6,047 | 214,700 |
| 2025/04/30 | 6,036 | 6,076 | 5,965 | 6,072 | 461,000 |
| 2025/04/28 | 5,987 | 6,036 | 5,937 | 5,979 | 285,200 |
| 2025/04/25 | 6,004 | 6,014 | 5,925 | 5,966 | 381,900 |
| 2025/04/24 | 6,310 | 6,334 | 5,894 | 5,956 | 546,000 |
| 2025/04/23 | 6,423 | 6,429 | 6,309 | 6,309 | 356,800 |
| 2025/04/22 | 6,390 | 6,390 | 6,315 | 6,349 | 212,800 |
| 2025/04/21 | 6,344 | 6,388 | 6,315 | 6,378 | 186,900 |
| 2025/04/18 | 6,136 | 6,361 | 6,107 | 6,345 | 242,000 |
| 2025/04/17 | 6,092 | 6,134 | 6,048 | 6,092 | 372,400 |
| 2025/04/16 | 6,043 | 6,192 | 6,039 | 6,192 | 397,700 |
| 2025/04/15 | 6,119 | 6,126 | 5,989 | 6,061 | 374,500 |
| 2025/04/14 | 5,962 | 6,071 | 5,945 | 6,053 | 320,600 |
| 2025/04/11 | 5,804 | 5,920 | 5,696 | 5,920 | 436,300 |
| 2025/04/10 | 5,744 | 5,890 | 5,655 | 5,878 | 541,400 |
| 2025/04/09 | 5,489 | 5,660 | 5,409 | 5,659 | 544,500 |
| 2025/04/08 | 5,365 | 5,574 | 5,265 | 5,544 | 726,200 |
| 2025/04/07 | 5,177 | 5,423 | 5,098 | 5,299 | 932,800 |
| 2025/04/04 | 5,435 | 5,478 | 5,326 | 5,377 | 587,300 |
| 2025/04/03 | 5,518 | 5,561 | 5,473 | 5,479 | 595,700 |
| 2025/04/02 | 5,700 | 5,705 | 5,544 | 5,547 | 455,400 |
| 2025/04/01 | 5,831 | 5,831 | 5,699 | 5,700 | 381,400 |
| 2025/03/31 | 6,031 | 6,048 | 5,763 | 5,772 | 611,300 |
| 2025/03/28 | 6,186 | 6,235 | 6,110 | 6,151 | 409,900 |
| 2025/03/27 | 6,155 | 6,318 | 6,152 | 6,252 | 490,400 |
| 2025/03/26 | 6,359 | 6,359 | 6,160 | 6,173 | 427,000 |
| 2025/03/25 | 6,320 | 6,336 | 6,229 | 6,316 | 265,200 |
| 2025/03/24 | 6,421 | 6,435 | 6,252 | 6,271 | 329,600 |
| 2025/03/21 | 6,485 | 6,547 | 6,463 | 6,463 | 332,800 |
| 2025/03/19 | 6,518 | 6,589 | 6,510 | 6,530 | 256,000 |
| 2025/03/18 | 6,486 | 6,559 | 6,440 | 6,533 | 409,800 |
| 2025/03/17 | 6,297 | 6,470 | 6,283 | 6,442 | 451,400 |
| 2025/03/14 | 6,240 | 6,281 | 6,183 | 6,275 | 359,100 |
| 2025/03/13 | 6,227 | 6,288 | 6,191 | 6,225 | 321,500 |
| 2025/03/12 | 6,067 | 6,212 | 6,044 | 6,194 | 442,500 |
| 2025/03/11 | 6,159 | 6,204 | 6,044 | 6,098 | 566,400 |
| 2025/03/10 | 6,139 | 6,164 | 6,092 | 6,146 | 344,900 |
| 2025/03/07 | 5,982 | 6,072 | 5,944 | 6,047 | 320,200 |
| 2025/03/06 | 6,167 | 6,189 | 6,014 | 6,047 | 391,600 |
| 2025/03/05 | 6,095 | 6,159 | 6,031 | 6,122 | 332,100 |
| 2025/03/04 | 6,047 | 6,120 | 6,014 | 6,075 | 337,000 |
| 2025/03/03 | 6,063 | 6,076 | 5,993 | 6,047 | 283,100 |
| 2025/02/28 | 6,027 | 6,061 | 5,976 | 6,034 | 614,300 |
| 2025/02/27 | 5,857 | 6,062 | 5,834 | 6,029 | 422,800 |
| 2025/02/26 | 5,907 | 5,952 | 5,820 | 5,860 | 350,300 |
| 2025/02/25 | 5,794 | 5,912 | 5,740 | 5,887 | 366,600 |
| 2025/02/21 | 5,835 | 5,868 | 5,742 | 5,867 | 386,400 |
| 2025/02/20 | 5,784 | 5,848 | 5,753 | 5,802 | 487,800 |
| 2025/02/19 | 5,820 | 5,881 | 5,736 | 5,858 | 559,500 |
| 2025/02/18 | 5,990 | 6,017 | 5,837 | 5,837 | 554,800 |
| 2025/02/17 | 5,951 | 6,132 | 5,946 | 5,982 | 690,600 |
| 2025/02/14 | 5,677 | 6,009 | 5,631 | 5,801 | 1,112,300 |
| 2025/02/13 | 5,835 | 5,836 | 5,600 | 5,600 | 703,500 |
| 2025/02/12 | 5,777 | 5,807 | 5,681 | 5,783 | 907,800 |
| 2025/02/10 | 5,504 | 5,725 | 5,481 | 5,677 | 587,800 |
| 2025/02/07 | 5,478 | 5,506 | 5,425 | 5,479 | 400,700 |
| 2025/02/06 | 5,482 | 5,505 | 5,445 | 5,468 | 280,200 |
| 2025/02/05 | 5,559 | 5,565 | 5,465 | 5,482 | 296,700 |
| 2025/02/04 | 5,655 | 5,666 | 5,518 | 5,523 | 355,300 |
| 2025/02/03 | 5,707 | 5,707 | 5,576 | 5,592 | 483,900 |
| 2025/01/31 | 5,782 | 5,818 | 5,759 | 5,764 | 391,500 |
| 2025/01/30 | 5,789 | 5,850 | 5,775 | 5,798 | 359,500 |
| 2025/01/29 | 5,762 | 5,806 | 5,729 | 5,790 | 538,200 |
| 2025/01/28 | 5,717 | 5,875 | 5,714 | 5,809 | 521,400 |
| 2025/01/27 | 5,850 | 5,859 | 5,738 | 5,756 | 630,100 |
| 2025/01/24 | 5,914 | 5,915 | 5,834 | 5,844 | 544,500 |
| 2025/01/23 | 5,946 | 5,947 | 5,863 | 5,887 | 508,400 |
| 2025/01/22 | 5,915 | 5,943 | 5,888 | 5,916 | 337,400 |
| 2025/01/21 | 5,857 | 5,888 | 5,824 | 5,888 | 331,200 |
| 2025/01/20 | 5,885 | 5,901 | 5,831 | 5,848 | 395,000 |
| 2025/01/17 | 5,864 | 5,922 | 5,813 | 5,871 | 489,100 |
| 2025/01/16 | 6,007 | 6,031 | 5,911 | 5,923 | 550,200 |
| 2025/01/15 | 6,063 | 6,113 | 6,019 | 6,019 | 393,200 |
| 2025/01/14 | 6,159 | 6,194 | 6,058 | 6,087 | 524,800 |
| 2025/01/10 | 6,135 | 6,199 | 6,104 | 6,104 | 338,900 |
| 2025/01/09 | 6,199 | 6,245 | 6,142 | 6,202 | 307,600 |
| 2025/01/08 | 6,108 | 6,184 | 6,072 | 6,166 | 344,000 |
| 2025/01/07 | 6,163 | 6,196 | 6,135 | 6,139 | 351,100 |
| 2025/01/06 | 6,286 | 6,301 | 6,187 | 6,196 | 473,100 |
| 2024/12/30 | 6,288 | 6,300 | 6,227 | 6,264 | 315,900 |
| 2024/12/27 | 6,200 | 6,334 | 6,194 | 6,311 | 305,200 |
| 2024/12/26 | 6,227 | 6,254 | 6,212 | 6,243 | 267,700 |
| 2024/12/25 | 6,282 | 6,286 | 6,169 | 6,221 | 268,900 |
| 2024/12/24 | 6,315 | 6,315 | 6,251 | 6,286 | 211,500 |
| 2024/12/23 | 6,251 | 6,312 | 6,245 | 6,300 | 338,700 |
| 2024/12/20 | 6,356 | 6,370 | 6,239 | 6,251 | 489,300 |
| 2024/12/19 | 6,293 | 6,355 | 6,262 | 6,317 | 384,500 |
| 2024/12/18 | 6,400 | 6,401 | 6,320 | 6,363 | 311,100 |
| 2024/12/17 | 6,363 | 6,422 | 6,351 | 6,382 | 448,000 |
| 2024/12/16 | 6,538 | 6,549 | 6,326 | 6,363 | 546,600 |
| 2024/12/13 | 6,470 | 6,574 | 6,467 | 6,564 | 425,900 |
| 2024/12/12 | 6,512 | 6,589 | 6,486 | 6,570 | 412,600 |
| 2024/12/11 | 6,389 | 6,498 | 6,386 | 6,463 | 477,500 |
| 2024/12/10 | 6,552 | 6,553 | 6,368 | 6,386 | 474,700 |
| 2024/12/09 | 6,459 | 6,559 | 6,459 | 6,531 | 434,000 |
| 2024/12/06 | 6,520 | 6,538 | 6,457 | 6,457 | 568,100 |
| 2024/12/05 | 6,356 | 6,485 | 6,341 | 6,452 | 629,700 |
| 2024/12/04 | 6,256 | 6,415 | 6,225 | 6,355 | 736,600 |
| 2024/12/03 | 6,154 | 6,239 | 6,147 | 6,201 | 395,500 |
| 2024/12/02 | 6,078 | 6,164 | 6,067 | 6,154 | 351,500 |
| 2024/11/29 | 6,019 | 6,123 | 6,018 | 6,055 | 323,000 |
| 2024/11/28 | 5,989 | 6,070 | 5,962 | 6,044 | 383,400 |
| 2024/11/27 | 6,048 | 6,070 | 5,974 | 6,000 | 450,100 |
| 2024/11/26 | 6,041 | 6,061 | 6,004 | 6,061 | 265,800 |
| 2024/11/25 | 6,073 | 6,113 | 6,040 | 6,064 | 508,900 |
| 2024/11/22 | 5,996 | 6,052 | 5,966 | 6,022 | 366,800 |
| 2024/11/21 | 6,010 | 6,023 | 5,920 | 5,966 | 442,800 |
| 2024/11/20 | 6,034 | 6,046 | 5,975 | 6,010 | 366,700 |
| 2024/11/19 | 5,960 | 6,087 | 5,960 | 6,045 | 539,600 |
| 2024/11/18 | 5,760 | 5,969 | 5,746 | 5,954 | 569,700 |
| 2024/11/15 | 5,974 | 5,999 | 5,819 | 5,827 | 598,400 |
| 2024/11/14 | 5,668 | 5,989 | 5,667 | 5,976 | 1,428,000 |
| 2024/11/13 | 5,315 | 5,650 | 5,315 | 5,568 | 1,317,500 |
| 2024/11/12 | 5,108 | 5,176 | 5,097 | 5,117 | 585,500 |
| 2024/11/11 | 5,063 | 5,094 | 4,998 | 5,079 | 380,600 |
| 2024/11/08 | 5,041 | 5,053 | 4,986 | 5,046 | 303,700 |
| 2024/11/07 | 4,968 | 5,052 | 4,927 | 5,000 | 385,400 |
| 2024/11/06 | 4,972 | 5,048 | 4,947 | 4,967 | 418,500 |
| 2024/11/05 | 4,930 | 4,997 | 4,902 | 4,959 | 324,100 |
| 2024/11/01 | 4,913 | 5,019 | 4,913 | 4,933 | 342,200 |
| 2024/10/31 | 5,062 | 5,078 | 5,035 | 5,068 | 331,500 |
| 2024/10/30 | 5,065 | 5,105 | 5,023 | 5,043 | 531,600 |
| 2024/10/29 | 5,064 | 5,066 | 4,963 | 5,050 | 276,200 |
| 2024/10/28 | 4,981 | 5,081 | 4,966 | 5,067 | 280,300 |
| 2024/10/25 | 4,947 | 4,979 | 4,910 | 4,965 | 270,200 |
| 2024/10/24 | 4,919 | 4,985 | 4,902 | 4,945 | 422,800 |
| 2024/10/23 | 5,069 | 5,081 | 4,935 | 4,947 | 367,800 |
| 2024/10/22 | 5,212 | 5,213 | 5,058 | 5,058 | 465,300 |
| 2024/10/21 | 5,258 | 5,275 | 5,220 | 5,222 | 306,900 |
| 2024/10/18 | 5,279 | 5,318 | 5,249 | 5,249 | 408,900 |
| 2024/10/17 | 5,300 | 5,302 | 5,221 | 5,256 | 489,700 |
| 2024/10/16 | 5,227 | 5,297 | 5,206 | 5,293 | 493,500 |
| 2024/10/15 | 5,273 | 5,313 | 5,238 | 5,278 | 560,700 |
| 2024/10/11 | 5,233 | 5,270 | 5,189 | 5,215 | 467,700 |
| 2024/10/10 | 5,244 | 5,250 | 5,192 | 5,234 | 405,600 |
| 2024/10/09 | 5,157 | 5,237 | 5,114 | 5,223 | 553,900 |
| 2024/10/08 | 5,125 | 5,176 | 5,087 | 5,099 | 547,600 |
| 2024/10/07 | 5,100 | 5,167 | 5,065 | 5,129 | 577,800 |