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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/08/22 | 5,670 | 5,792 | 5,641 | 5,760 | 1,033,200 |
| 2025/08/21 | 5,730 | 5,825 | 5,627 | 5,651 | 842,500 |
| 2025/08/20 | 5,821 | 5,895 | 5,809 | 5,826 | 704,400 |
| 2025/08/19 | 5,930 | 5,940 | 5,818 | 5,898 | 657,900 |
| 2025/08/18 | 5,899 | 5,944 | 5,827 | 5,853 | 738,200 |
| 2025/08/15 | 6,060 | 6,100 | 5,901 | 5,960 | 857,000 |
| 2025/08/14 | 6,025 | 6,164 | 5,994 | 6,106 | 775,200 |
| 2025/08/13 | 5,876 | 6,056 | 5,849 | 6,056 | 849,900 |
| 2025/08/12 | 5,816 | 5,980 | 5,771 | 5,921 | 916,400 |
| 2025/08/08 | 5,456 | 5,962 | 5,454 | 5,877 | 2,043,800 |
| 2025/08/07 | 5,093 | 5,217 | 5,045 | 5,191 | 749,200 |
| 2025/08/06 | 5,100 | 5,164 | 5,086 | 5,140 | 623,400 |
| 2025/08/05 | 5,179 | 5,180 | 5,090 | 5,100 | 566,000 |
| 2025/08/04 | 5,220 | 5,222 | 5,120 | 5,120 | 364,800 |
| 2025/08/01 | 5,277 | 5,322 | 5,223 | 5,273 | 407,300 |
| 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 |