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
2016/12/30 9,120 9,270 9,100 9,250 206,200
2016/12/29 9,050 9,130 9,010 9,070 246,000
2016/12/28 8,990 9,200 8,990 9,110 140,600
2016/12/27 9,060 9,150 9,030 9,040 109,700
2016/12/26 9,100 9,140 9,030 9,060 146,300
2016/12/22 9,000 9,060 8,970 9,000 152,300
2016/12/21 9,050 9,060 8,950 8,980 180,100
2016/12/20 8,980 9,090 8,950 9,050 256,400
2016/12/19 8,800 8,890 8,750 8,850 184,500
2016/12/16 8,790 8,870 8,720 8,860 292,800
2016/12/15 8,750 8,870 8,720 8,780 166,300
2016/12/14 8,900 8,960 8,720 8,740 254,800
2016/12/13 8,760 8,950 8,750 8,940 214,400
2016/12/12 8,830 8,850 8,670 8,760 351,400
2016/12/09 8,510 8,720 8,510 8,720 324,000
2016/12/08 8,860 8,880 8,620 8,720 312,500
2016/12/07 9,010 9,080 8,780 8,820 344,600
2016/12/06 9,150 9,170 8,990 9,030 339,000
2016/12/05 9,160 9,310 9,140 9,220 151,100
2016/12/02 9,410 9,440 9,100 9,160 441,700
2016/12/01 9,800 9,820 9,540 9,560 222,400
2016/11/30 9,570 9,690 9,520 9,690 290,100
2016/11/29 9,520 9,560 9,450 9,550 196,800
2016/11/28 9,470 9,500 9,370 9,490 245,400
2016/11/25 9,600 9,630 9,510 9,610 189,800
2016/11/24 9,810 9,810 9,500 9,600 210,000
2016/11/22 9,840 9,860 9,650 9,730 227,400
2016/11/21 9,760 9,870 9,700 9,810 205,300
2016/11/18 9,660 9,780 9,600 9,760 201,100
2016/11/17 9,500 9,640 9,480 9,600 184,900
2016/11/16 9,400 9,490 9,290 9,490 363,600
2016/11/15 9,300 9,330 9,160 9,250 226,200
2016/11/14 9,200 9,260 9,160 9,230 206,800
2016/11/11 9,380 9,380 9,160 9,170 444,900
2016/11/10 9,340 9,470 9,270 9,300 383,300
2016/11/09 9,490 9,540 9,070 9,290 454,000
2016/11/08 9,210 9,430 9,210 9,300 226,000
2016/11/07 9,110 9,400 9,020 9,280 305,000
2016/11/04 8,940 9,010 8,900 9,000 440,100
2016/11/02 9,060 9,090 8,930 9,000 299,000
2016/11/01 9,230 9,260 9,130 9,210 279,900
2016/10/31 9,410 9,480 9,340 9,480 159,400
2016/10/28 9,500 9,500 9,280 9,350 183,300
2016/10/27 9,430 9,480 9,370 9,420 134,000
2016/10/26 9,350 9,410 9,310 9,380 194,900
2016/10/25 9,350 9,420 9,300 9,380 199,400
2016/10/24 9,220 9,250 9,120 9,220 129,700
2016/10/21 9,190 9,250 9,160 9,210 176,900
2016/10/20 9,250 9,260 9,100 9,130 172,000
2016/10/19 9,240 9,270 9,160 9,250 137,300
2016/10/18 9,070 9,210 9,070 9,180 195,800
2016/10/17 9,080 9,130 9,010 9,110 182,400
2016/10/14 9,120 9,210 9,070 9,130 105,800
2016/10/13 9,170 9,170 8,990 9,080 120,300
2016/10/12 9,150 9,230 9,090 9,140 159,800
2016/10/11 9,150 9,180 9,040 9,150 145,400
2016/10/07 9,000 9,110 8,970 9,060 174,100
2016/10/06 9,080 9,100 8,830 9,000 335,800
2016/10/05 9,230 9,260 8,910 8,980 376,800
2016/10/04 9,250 9,250 9,120 9,230 188,400
2016/10/03 9,210 9,240 9,150 9,210 207,300
2016/09/30 9,050 9,250 9,050 9,180 243,800
2016/09/29 9,130 9,220 9,020 9,200 229,200
2016/09/28 9,160 9,290 9,150 9,280 221,300
2016/09/27 8,960 9,160 8,950 9,160 280,500
2016/09/26 9,000 9,030 8,930 8,960 179,500
2016/09/23 8,910 9,050 8,880 9,020 318,800
2016/09/21 8,700 8,870 8,630 8,840 390,600
2016/09/20 8,620 8,780 8,520 8,740 385,600
2016/09/16 8,400 8,540 8,380 8,520 601,300
2016/09/15 8,300 8,380 8,290 8,350 161,100
2016/09/14 8,260 8,370 8,260 8,300 156,900
2016/09/13 8,320 8,410 8,310 8,400 252,900
2016/09/12 8,130 8,430 8,130 8,370 461,000
2016/09/09 8,720 8,730 8,530 8,540 317,400
2016/09/08 8,590 8,740 8,490 8,710 463,900
2016/09/07 8,310 8,610 8,270 8,550 305,700
2016/09/06 8,220 8,410 8,170 8,390 241,000
2016/09/05 8,500 8,550 8,170 8,200 491,200
2016/09/02 8,350 8,580 8,350 8,470 415,000
2016/09/01 8,270 8,330 8,160 8,280 300,300
2016/08/31 8,280 8,370 8,170 8,270 387,900
2016/08/30 7,950 8,060 7,910 8,000 318,700
2016/08/29 7,900 8,010 7,850 7,940 292,600
2016/08/26 7,850 7,890 7,710 7,760 434,300
2016/08/25 7,830 7,880 7,730 7,840 212,000
2016/08/24 7,900 7,900 7,800 7,860 274,800
2016/08/23 7,660 7,930 7,660 7,830 478,500
2016/08/22 7,720 7,950 7,660 7,940 441,900
2016/08/19 7,860 7,900 7,650 7,720 844,100
2016/08/18 8,320 8,410 7,660 8,000 1,139,800
2016/08/17 8,500 8,640 8,500 8,570 224,800
2016/08/16 8,650 8,650 8,480 8,580 300,200
2016/08/15 8,670 8,670 8,520 8,610 229,500
2016/08/12 8,740 8,740 8,570 8,720 230,700
2016/08/10 8,640 8,770 8,560 8,730 198,300
2016/08/09 8,560 8,700 8,500 8,690 188,200
2016/08/08 8,790 8,810 8,510 8,630 338,500
2016/08/05 8,790 8,890 8,510 8,670 309,900
2016/08/04 9,320 9,340 8,840 8,940 328,000
2016/08/03 9,130 9,380 9,090 9,310 235,200
2016/08/02 9,060 9,260 9,060 9,150 198,800
2016/08/01 9,030 9,200 8,940 9,190 328,500
2016/07/29 9,210 9,390 8,770 9,350 570,800
2016/07/28 9,220 9,220 9,090 9,130 259,500
2016/07/27 9,420 9,440 9,120 9,280 302,400
2016/07/26 9,330 9,370 9,230 9,270 189,600
2016/07/25 9,470 9,490 9,280 9,320 183,200
2016/07/22 9,520 9,670 9,390 9,470 177,100
2016/07/21 9,750 9,770 9,550 9,610 174,400
2016/07/20 9,500 9,620 9,470 9,600 318,600
2016/07/19 9,410 9,510 9,320 9,510 194,400
2016/07/15 9,510 9,510 9,310 9,320 295,700
2016/07/14 9,450 9,530 9,370 9,460 214,600
2016/07/13 9,590 9,640 9,270 9,350 328,600
2016/07/12 9,600 9,600 9,320 9,370 342,400
2016/07/11 9,460 9,500 9,320 9,380 355,800
2016/07/08 9,250 9,410 9,080 9,160 470,600
2016/07/07 9,790 9,850 9,250 9,510 612,700
2016/07/06 10,000 10,110 9,860 9,990 204,300
2016/07/05 10,150 10,220 10,060 10,210 134,700
2016/07/04 10,140 10,320 10,140 10,280 149,000
2016/07/01 10,040 10,220 9,970 10,170 157,700
2016/06/30 10,040 10,150 9,990 9,990 256,300
2016/06/29 9,920 10,070 9,770 10,040 215,100
2016/06/28 9,740 9,850 9,600 9,780 425,300
2016/06/27 9,650 9,990 9,630 9,960 248,900
2016/06/24 10,250 10,300 9,480 9,600 314,600
2016/06/23 10,270 10,330 10,140 10,160 136,100
2016/06/22 10,260 10,350 10,190 10,290 152,500
2016/06/21 10,070 10,310 10,070 10,270 174,600
2016/06/20 10,050 10,320 10,020 10,270 174,700
2016/06/17 10,000 10,080 9,870 9,970 336,700
2016/06/16 10,130 10,200 9,940 9,950 199,600
2016/06/15 10,110 10,300 10,050 10,190 183,200
2016/06/14 10,150 10,260 10,060 10,170 213,900
2016/06/13 10,250 10,370 10,140 10,190 240,600
2016/06/10 10,600 10,610 10,410 10,450 290,600
2016/06/09 10,550 10,620 10,490 10,560 192,300
2016/06/08 10,430 10,500 10,340 10,500 199,800
2016/06/07 10,450 10,540 10,350 10,440 309,100
2016/06/06 10,330 10,460 10,270 10,460 128,000
2016/06/03 10,390 10,500 10,320 10,490 190,700
2016/06/02 10,450 10,550 10,230 10,300 226,900
2016/06/01 10,590 10,610 10,490 10,540 207,300
2016/05/31 10,630 10,630 10,510 10,610 899,200
2016/05/30 10,450 10,600 10,330 10,530 194,500
2016/05/27 10,300 10,480 10,270 10,450 228,400
2016/05/26 10,170 10,220 10,060 10,100 218,100
2016/05/25 10,280 10,320 10,190 10,230 117,000
2016/05/24 10,260 10,260 10,080 10,150 198,400
2016/05/23 10,300 10,380 10,250 10,280 260,400
2016/05/20 10,040 10,270 10,010 10,240 208,300
2016/05/19 9,980 10,040 9,890 10,010 216,200
2016/05/18 9,940 9,990 9,820 9,930 264,800
2016/05/17 10,010 10,150 9,910 9,970 327,400
2016/05/16 10,120 10,330 10,070 10,110 250,900
2016/05/13 10,000 10,380 9,970 10,320 341,000
2016/05/12 9,890 9,980 9,860 9,940 171,400
2016/05/11 10,000 10,100 9,880 9,920 217,100
2016/05/10 9,700 10,000 9,700 10,000 280,600
2016/05/09 9,380 9,800 9,300 9,720 324,300
2016/05/06 9,230 9,340 9,130 9,320 226,200
2016/05/02 9,020 9,250 9,020 9,150 181,200
2016/04/28 9,400 9,570 9,270 9,270 194,800
2016/04/27 9,460 9,560 9,350 9,370 160,200
2016/04/26 9,470 9,570 9,410 9,480 165,300
2016/04/25 9,560 9,610 9,490 9,550 111,900
2016/04/22 9,690 9,740 9,480 9,580 261,300
2016/04/21 9,760 9,910 9,740 9,860 262,100
2016/04/20 9,600 9,690 9,570 9,640 240,300
2016/04/19 9,550 9,570 9,480 9,560 297,400
2016/04/18 9,240 9,460 9,240 9,350 293,000
2016/04/15 9,590 9,700 9,530 9,600 204,600
2016/04/14 9,740 9,790 9,620 9,790 204,600
2016/04/13 9,470 9,650 9,470 9,540 288,100
2016/04/12 9,210 9,350 9,210 9,320 157,300
2016/04/11 9,300 9,330 9,160 9,290 203,600
2016/04/08 9,110 9,480 9,100 9,370 208,100
2016/04/07 9,120 9,320 9,110 9,250 280,600
2016/04/06 9,260 9,280 9,020 9,160 367,800
2016/04/05 9,420 9,550 9,310 9,360 262,500
2016/04/04 9,220 9,450 9,170 9,420 236,100
2016/04/01 9,260 9,330 9,110 9,250 326,800
2016/03/31 9,630 9,700 9,380 9,390 373,900
2016/03/30 9,680 9,770 9,600 9,640 175,000
2016/03/29 9,590 9,710 9,570 9,690 198,200
2016/03/28 9,620 9,660 9,530 9,660 164,500
2016/03/25 9,540 9,620 9,450 9,540 181,600
2016/03/24 9,450 9,610 9,380 9,550 203,400
2016/03/23 9,530 9,590 9,390 9,450 189,500
2016/03/22 9,520 9,540 9,330 9,520 274,000
2016/03/18 9,420 9,490 9,250 9,320 203,000
2016/03/17 9,340 9,530 9,290 9,420 339,500
2016/03/16 9,110 9,300 9,090 9,240 185,700
2016/03/15 9,210 9,310 9,130 9,250 245,000
2016/03/14 9,150 9,360 9,150 9,330 343,600
2016/03/11 8,910 9,070 8,810 9,040 442,700
2016/03/10 8,900 9,080 8,900 9,060 333,400
2016/03/09 8,710 8,870 8,690 8,760 244,800
2016/03/08 8,660 8,800 8,490 8,720 314,600
2016/03/07 8,760 8,780 8,670 8,730 205,100
2016/03/04 8,920 8,950 8,690 8,850 237,000
2016/03/03 8,950 8,980 8,770 8,910 288,700
2016/03/02 8,890 9,080 8,880 8,990 335,100
2016/03/01 8,550 8,820 8,510 8,790 298,700
2016/02/29 8,860 8,900 8,740 8,740 280,700
2016/02/26 8,780 8,840 8,670 8,750 278,000
2016/02/25 8,660 8,830 8,620 8,780 306,000
2016/02/24 8,600 8,780 8,570 8,690 419,900
2016/02/23 8,650 8,670 8,430 8,510 392,000
2016/02/22 8,090 8,660 8,090 8,590 666,300
2016/02/19 8,140 8,290 8,090 8,160 265,200
2016/02/18 8,200 8,260 8,090 8,140 308,900
2016/02/17 7,810 8,120 7,760 8,050 388,700
2016/02/16 8,000 8,100 7,900 7,920 328,100
2016/02/15 7,770 8,130 7,680 8,090 299,900
2016/02/12 7,300 7,610 7,190 7,470 581,300
2016/02/10 7,900 7,940 7,410 7,550 526,100
2016/02/09 8,070 8,120 7,920 7,970 407,100
2016/02/08 8,100 8,350 7,950 8,290 361,200
2016/02/05 8,200 8,280 8,110 8,200 140,800
2016/02/04 8,360 8,420 8,270 8,310 197,800
2016/02/03 8,500 8,530 8,350 8,490 313,900
2016/02/02 8,530 8,690 8,490 8,650 206,600
2016/02/01 8,360 8,640 8,300 8,610 376,200
2016/01/29 8,220 8,380 8,090 8,350 525,000
2016/01/28 8,210 8,340 8,150 8,280 296,400
2016/01/27 8,270 8,390 8,210 8,300 383,200
2016/01/26 8,160 8,280 8,100 8,210 303,400
2016/01/25 8,230 8,360 8,170 8,280 318,200
2016/01/22 7,830 8,060 7,730 8,060 284,600
2016/01/21 7,950 8,060 7,670 7,670 418,600
2016/01/20 8,100 8,220 7,930 7,960 407,500
2016/01/19 8,070 8,360 8,040 8,160 452,400
2016/01/18 7,880 8,110 7,840 8,070 321,400
2016/01/15 8,160 8,160 7,970 8,030 342,700
2016/01/14 7,940 8,100 7,820 8,060 639,600
2016/01/13 7,970 8,200 7,940 8,180 437,500
2016/01/12 7,980 8,110 7,800 7,820 684,500
2016/01/08 7,600 7,750 7,560 7,600 454,100
2016/01/07 7,590 7,860 7,550 7,710 669,500
2016/01/06 7,620 7,720 7,480 7,520 280,800
2016/01/05 7,420 7,630 7,360 7,530 367,300
2016/01/04 7,520 7,660 7,370 7,400 242,700

このページの先頭へ