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
2012/12/28 2,310 2,310 2,280 2,291 56,400
2012/12/27 2,308 2,310 2,271 2,280 92,000
2012/12/26 2,308 2,315 2,278 2,295 63,500
2012/12/25 2,320 2,350 2,300 2,311 50,200
2012/12/21 2,360 2,364 2,319 2,321 127,400
2012/12/20 2,321 2,375 2,315 2,360 133,600
2012/12/19 2,358 2,360 2,311 2,338 181,100
2012/12/18 2,343 2,390 2,341 2,356 152,200
2012/12/17 2,330 2,350 2,313 2,327 168,200
2012/12/14 2,306 2,328 2,287 2,297 171,500
2012/12/13 2,321 2,321 2,293 2,306 144,500
2012/12/12 2,310 2,315 2,286 2,287 59,600
2012/12/11 2,302 2,308 2,289 2,303 52,400
2012/12/10 2,300 2,306 2,281 2,299 53,700
2012/12/07 2,298 2,310 2,291 2,295 57,400
2012/12/06 2,297 2,322 2,288 2,298 114,600
2012/12/05 2,279 2,287 2,255 2,269 100,000
2012/12/04 2,259 2,287 2,253 2,278 111,400
2012/12/03 2,263 2,297 2,259 2,268 105,800
2012/11/30 2,245 2,268 2,242 2,243 84,900
2012/11/29 2,230 2,255 2,229 2,243 66,000
2012/11/28 2,215 2,225 2,203 2,219 62,900
2012/11/27 2,199 2,220 2,191 2,217 123,200
2012/11/26 2,230 2,232 2,194 2,199 86,900
2012/11/22 2,221 2,225 2,193 2,213 65,400
2012/11/21 2,220 2,226 2,195 2,214 90,600
2012/11/20 2,179 2,224 2,168 2,205 112,700
2012/11/19 2,160 2,199 2,158 2,180 78,900
2012/11/16 2,135 2,170 2,135 2,152 87,200
2012/11/15 2,133 2,150 2,128 2,144 52,300
2012/11/14 2,153 2,165 2,140 2,150 58,500
2012/11/13 2,188 2,188 2,132 2,143 65,400
2012/11/12 2,190 2,193 2,169 2,171 80,500
2012/11/09 2,140 2,170 2,116 2,151 74,400
2012/11/08 2,151 2,171 2,147 2,153 65,300
2012/11/07 2,190 2,193 2,157 2,157 115,300
2012/11/06 2,180 2,191 2,155 2,158 105,800
2012/11/05 2,199 2,215 2,184 2,191 105,600
2012/11/02 2,208 2,224 2,194 2,203 99,500
2012/11/01 2,179 2,185 2,160 2,174 79,300
2012/10/31 2,173 2,196 2,160 2,173 55,100
2012/10/30 2,163 2,199 2,163 2,170 79,600
2012/10/29 2,172 2,205 2,172 2,194 73,400
2012/10/26 2,192 2,210 2,164 2,176 76,400
2012/10/25 2,181 2,197 2,150 2,197 115,900
2012/10/24 2,206 2,224 2,198 2,205 73,600
2012/10/23 2,248 2,248 2,211 2,236 51,700
2012/10/22 2,204 2,251 2,204 2,240 48,600
2012/10/19 2,236 2,259 2,225 2,254 64,800
2012/10/18 2,247 2,259 2,230 2,236 63,300
2012/10/17 2,240 2,255 2,223 2,241 112,200
2012/10/16 2,250 2,250 2,176 2,213 134,600
2012/10/15 2,171 2,185 2,162 2,165 46,900
2012/10/12 2,175 2,194 2,159 2,178 72,000
2012/10/11 2,157 2,196 2,153 2,178 76,400
2012/10/10 2,155 2,211 2,155 2,185 118,100
2012/10/09 2,208 2,240 2,149 2,153 142,300
2012/10/05 2,219 2,253 2,217 2,240 101,900
2012/10/04 2,235 2,235 2,190 2,219 104,600
2012/10/03 2,240 2,255 2,226 2,235 49,500
2012/10/02 2,227 2,259 2,225 2,228 66,200
2012/10/01 2,255 2,255 2,198 2,224 61,600
2012/09/28 2,334 2,348 2,253 2,269 94,200
2012/09/27 2,235 2,287 2,230 2,260 51,900
2012/09/26 2,217 2,245 2,214 2,234 47,200
2012/09/25 2,225 2,230 2,194 2,228 91,900
2012/09/24 2,240 2,250 2,225 2,235 67,900
2012/09/21 2,183 2,249 2,183 2,240 69,400
2012/09/20 2,204 2,220 2,190 2,191 65,800
2012/09/19 2,205 2,224 2,180 2,218 112,300
2012/09/18 2,219 2,231 2,176 2,182 110,200
2012/09/14 2,244 2,262 2,228 2,233 157,700
2012/09/13 2,213 2,239 2,212 2,237 40,500
2012/09/12 2,218 2,245 2,184 2,220 97,700
2012/09/11 2,200 2,217 2,181 2,217 50,700
2012/09/10 2,200 2,209 2,181 2,207 42,500
2012/09/07 2,225 2,230 2,200 2,203 66,700
2012/09/06 2,190 2,234 2,190 2,221 55,100
2012/09/05 2,199 2,229 2,179 2,221 63,100
2012/09/04 2,200 2,200 2,170 2,193 81,000
2012/09/03 2,190 2,250 2,187 2,209 88,700
2012/08/31 2,196 2,220 2,175 2,190 46,100
2012/08/30 2,191 2,216 2,170 2,213 89,100
2012/08/29 2,199 2,204 2,180 2,199 39,600
2012/08/28 2,204 2,230 2,183 2,199 70,100
2012/08/27 2,233 2,260 2,186 2,186 64,700
2012/08/24 2,128 2,229 2,123 2,208 138,400
2012/08/23 2,104 2,154 2,099 2,148 83,800
2012/08/22 2,120 2,129 2,108 2,118 46,600
2012/08/21 2,132 2,139 2,070 2,121 56,500
2012/08/20 2,130 2,144 2,125 2,131 47,100
2012/08/17 2,098 2,123 2,083 2,122 79,600
2012/08/16 2,038 2,100 2,038 2,096 99,000
2012/08/15 2,050 2,061 2,025 2,038 53,600
2012/08/14 1,997 2,047 1,997 2,037 75,500
2012/08/13 2,013 2,017 1,996 2,001 44,600
2012/08/10 2,054 2,056 2,013 2,020 85,500
2012/08/09 2,038 2,057 2,003 2,054 107,700
2012/08/08 2,050 2,073 2,022 2,029 127,200
2012/08/07 2,023 2,047 2,010 2,032 80,100
2012/08/06 2,030 2,039 1,999 2,025 93,300
2012/08/03 1,992 2,010 1,973 1,996 64,800
2012/08/02 2,011 2,024 1,994 2,009 117,600
2012/08/01 2,012 2,027 2,002 2,014 111,700
2012/07/31 2,001 2,032 1,990 2,020 176,500
2012/07/30 2,033 2,034 1,978 2,000 306,300
2012/07/27 2,039 2,047 2,016 2,027 97,500
2012/07/26 2,018 2,020 1,990 2,017 105,600
2012/07/25 1,991 2,050 1,972 2,009 139,200
2012/07/24 2,025 2,044 1,998 2,008 96,800
2012/07/23 2,036 2,043 2,017 2,023 60,700
2012/07/20 2,100 2,100 2,035 2,042 84,600
2012/07/19 2,056 2,083 2,041 2,057 104,200
2012/07/18 2,045 2,062 2,037 2,045 143,100
2012/07/17 2,040 2,059 2,023 2,040 131,500
2012/07/13 2,015 2,055 2,015 2,042 138,600
2012/07/12 2,042 2,050 2,018 2,023 117,100
2012/07/11 2,045 2,045 2,005 2,025 116,600
2012/07/10 2,040 2,048 2,008 2,018 174,200
2012/07/09 1,978 2,030 1,978 2,015 168,900
2012/07/06 1,979 1,997 1,975 1,984 47,600
2012/07/05 1,992 2,015 1,973 1,987 105,400
2012/07/04 2,020 2,045 1,994 1,997 104,400
2012/07/03 1,986 2,027 1,980 2,017 77,200
2012/07/02 2,025 2,049 1,994 1,994 78,400
2012/06/29 1,975 2,020 1,972 2,011 118,300
2012/06/28 1,948 1,992 1,948 1,975 107,500
2012/06/27 1,910 1,934 1,896 1,934 88,300
2012/06/26 1,882 1,920 1,882 1,912 92,700
2012/06/25 1,913 1,921 1,891 1,893 78,000
2012/06/22 1,930 1,934 1,911 1,914 61,600
2012/06/21 1,963 1,963 1,925 1,951 59,100
2012/06/20 1,920 1,970 1,902 1,963 122,800
2012/06/19 1,917 1,934 1,906 1,909 78,700
2012/06/18 1,937 1,958 1,911 1,918 97,300
2012/06/15 1,948 1,969 1,920 1,936 90,800
2012/06/14 1,965 1,994 1,945 1,947 111,200
2012/06/13 1,936 1,968 1,925 1,964 63,500
2012/06/12 1,927 1,959 1,908 1,937 80,800
2012/06/11 1,981 1,990 1,943 1,945 87,000
2012/06/08 2,051 2,060 1,951 2,001 172,700
2012/06/07 1,995 2,080 1,986 2,065 191,100
2012/06/06 1,940 1,979 1,937 1,971 87,000
2012/06/05 1,926 1,937 1,901 1,923 106,300
2012/06/04 1,891 1,930 1,890 1,926 80,700
2012/06/01 1,900 1,927 1,900 1,924 72,200
2012/05/31 1,905 1,949 1,890 1,926 132,000
2012/05/30 1,900 1,930 1,890 1,929 62,300
2012/05/29 1,868 1,911 1,858 1,908 85,600
2012/05/28 1,878 1,890 1,850 1,866 65,300
2012/05/25 1,858 1,880 1,853 1,878 59,900
2012/05/24 1,832 1,870 1,832 1,858 93,300
2012/05/23 1,831 1,831 1,804 1,814 39,200
2012/05/22 1,818 1,841 1,818 1,831 52,200
2012/05/21 1,813 1,858 1,813 1,836 53,000
2012/05/18 1,858 1,900 1,824 1,848 74,900
2012/05/17 1,841 1,898 1,816 1,886 81,600
2012/05/16 1,864 1,870 1,814 1,838 80,400
2012/05/15 1,854 1,876 1,836 1,872 47,200
2012/05/14 1,914 1,935 1,884 1,894 47,200
2012/05/11 1,942 1,960 1,912 1,913 72,200
2012/05/10 1,875 1,912 1,844 1,902 43,700
2012/05/09 1,899 1,913 1,873 1,876 44,000
2012/05/08 1,941 1,942 1,896 1,905 83,800
2012/05/07 1,893 1,911 1,880 1,903 45,200
2012/05/02 1,903 1,957 1,888 1,955 69,800
2012/05/01 1,905 1,928 1,900 1,914 38,000
2012/04/27 1,958 1,958 1,913 1,922 48,700
2012/04/26 1,921 1,966 1,921 1,955 26,300
2012/04/25 1,933 1,950 1,922 1,938 48,800
2012/04/24 1,922 1,942 1,911 1,930 52,500
2012/04/23 1,961 1,980 1,936 1,944 67,500
2012/04/20 1,926 1,963 1,923 1,960 61,400
2012/04/19 1,963 1,963 1,925 1,930 71,100
2012/04/18 1,955 1,973 1,936 1,969 64,400
2012/04/17 1,908 1,946 1,898 1,938 41,700
2012/04/16 1,901 1,933 1,900 1,913 75,100
2012/04/13 1,917 1,946 1,916 1,919 74,500
2012/04/12 1,910 1,924 1,887 1,917 64,200
2012/04/11 1,886 1,916 1,878 1,906 67,000
2012/04/10 1,902 1,917 1,889 1,896 45,400
2012/04/09 1,908 1,913 1,896 1,901 33,500
2012/04/06 1,900 1,948 1,897 1,927 46,000
2012/04/05 1,951 1,955 1,921 1,930 45,100
2012/04/04 1,961 1,970 1,927 1,954 95,400
2012/04/03 1,974 1,974 1,954 1,960 67,300
2012/04/02 1,965 1,975 1,961 1,973 80,000
2012/03/30 1,955 1,960 1,940 1,952 73,800
2012/03/29 1,928 1,958 1,924 1,954 75,400
2012/03/28 1,940 1,940 1,900 1,931 62,000
2012/03/27 1,938 1,947 1,918 1,941 72,500
2012/03/26 1,900 1,938 1,900 1,917 90,200
2012/03/23 1,920 1,928 1,906 1,910 99,100
2012/03/22 1,951 1,957 1,935 1,943 103,600
2012/03/21 1,931 1,935 1,889 1,911 132,100
2012/03/19 1,940 1,940 1,921 1,925 62,500
2012/03/16 1,912 1,940 1,907 1,939 107,200
2012/03/15 1,905 1,919 1,895 1,907 73,300
2012/03/14 1,929 1,934 1,890 1,892 71,900
2012/03/13 1,880 1,925 1,879 1,914 249,500
2012/03/12 1,853 1,879 1,849 1,869 110,800
2012/03/09 1,819 1,849 1,817 1,836 143,500
2012/03/08 1,800 1,825 1,790 1,819 67,300
2012/03/07 1,778 1,798 1,776 1,798 56,100
2012/03/06 1,790 1,797 1,768 1,791 50,200
2012/03/05 1,777 1,797 1,773 1,784 38,600
2012/03/02 1,780 1,797 1,743 1,781 66,300
2012/03/01 1,758 1,781 1,741 1,761 72,000
2012/02/29 1,823 1,823 1,732 1,734 126,800
2012/02/28 1,799 1,814 1,786 1,810 59,300
2012/02/27 1,793 1,799 1,780 1,797 34,000
2012/02/24 1,800 1,811 1,784 1,789 53,700
2012/02/23 1,805 1,805 1,785 1,801 48,800
2012/02/22 1,778 1,793 1,768 1,784 64,700
2012/02/21 1,700 1,769 1,686 1,758 137,800
2012/02/20 1,807 1,816 1,760 1,762 95,700
2012/02/17 1,780 1,789 1,760 1,769 32,100
2012/02/16 1,835 1,870 1,757 1,762 106,900
2012/02/15 1,800 1,848 1,798 1,844 118,300
2012/02/14 1,751 1,796 1,744 1,792 116,200
2012/02/13 1,735 1,763 1,735 1,751 83,700
2012/02/10 1,751 1,751 1,700 1,734 47,600
2012/02/09 1,759 1,763 1,747 1,760 24,100
2012/02/08 1,731 1,758 1,727 1,757 37,000
2012/02/07 1,733 1,748 1,712 1,722 53,000
2012/02/06 1,769 1,769 1,727 1,742 72,300
2012/02/03 1,741 1,750 1,733 1,742 40,600
2012/02/02 1,779 1,780 1,739 1,746 52,500
2012/02/01 1,774 1,784 1,766 1,778 37,800
2012/01/31 1,757 1,768 1,748 1,756 46,200
2012/01/30 1,754 1,776 1,754 1,766 49,600
2012/01/27 1,780 1,789 1,765 1,775 29,800
2012/01/26 1,774 1,794 1,773 1,786 79,400
2012/01/25 1,706 1,781 1,706 1,768 109,800
2012/01/24 1,683 1,712 1,683 1,705 68,300
2012/01/23 1,736 1,736 1,686 1,690 119,800
2012/01/20 1,741 1,751 1,729 1,736 83,000
2012/01/19 1,772 1,783 1,740 1,740 48,100
2012/01/18 1,778 1,805 1,767 1,769 68,800
2012/01/17 1,759 1,783 1,751 1,766 44,300
2012/01/16 1,762 1,773 1,741 1,772 26,300
2012/01/13 1,777 1,794 1,769 1,784 58,100
2012/01/12 1,793 1,818 1,760 1,763 89,000
2012/01/11 1,813 1,824 1,789 1,796 80,000
2012/01/10 1,880 1,880 1,814 1,815 97,200
2012/01/06 1,850 1,850 1,808 1,843 90,100
2012/01/05 1,797 1,827 1,797 1,813 74,300
2012/01/04 1,821 1,862 1,810 1,816 117,000

このページの先頭へ