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
2018/12/28 7,620 7,880 6,630 6,680 1,688,200
2018/12/27 7,220 7,670 7,220 7,640 2,099,500
2018/12/26 6,650 7,000 6,540 6,670 482,700
2018/12/25 6,790 6,810 6,490 6,720 667,600
2018/12/21 7,020 7,330 7,000 7,300 617,900
2018/12/20 7,060 7,160 6,940 7,090 613,400
2018/12/19 6,800 7,240 6,660 7,170 981,100
2018/12/18 6,240 6,750 6,190 6,700 1,712,100
2018/12/17 5,950 6,360 5,950 6,340 3,608,200
2018/12/14 9,000 9,080 7,400 7,400 630,100
2018/12/13 9,100 9,170 8,880 8,900 231,400
2018/12/12 9,080 9,210 9,040 9,090 419,200
2018/12/11 8,960 9,010 8,780 8,990 465,700
2018/12/10 8,910 9,050 8,870 8,990 247,400
2018/12/07 9,140 9,150 8,870 9,030 488,300
2018/12/06 8,860 9,130 8,660 8,880 1,251,400
2018/12/05 8,490 8,610 8,440 8,560 158,600
2018/12/04 8,890 8,890 8,610 8,620 223,100
2018/12/03 8,920 8,990 8,840 8,870 231,800
2018/11/30 8,650 8,880 8,630 8,810 387,700
2018/11/29 8,580 8,750 8,580 8,670 219,900
2018/11/28 8,320 8,570 8,200 8,530 288,400
2018/11/27 8,240 8,440 8,210 8,400 343,300
2018/11/26 8,150 8,190 8,080 8,190 217,300
2018/11/22 8,170 8,200 8,050 8,120 200,700
2018/11/21 8,050 8,140 8,050 8,120 319,700
2018/11/20 8,230 8,270 8,150 8,200 323,500
2018/11/19 8,400 8,480 8,340 8,380 215,100
2018/11/16 8,580 8,600 8,380 8,400 226,700
2018/11/15 8,690 8,730 8,520 8,580 286,600
2018/11/14 8,800 8,810 8,630 8,660 305,700
2018/11/13 8,960 8,980 8,790 8,830 198,000
2018/11/12 9,040 9,140 9,020 9,110 221,800
2018/11/09 9,070 9,090 9,010 9,030 173,700
2018/11/08 9,050 9,080 8,960 9,050 226,900
2018/11/07 9,170 9,200 9,000 9,050 278,500
2018/11/06 9,090 9,210 9,050 9,180 206,000
2018/11/05 9,160 9,190 9,050 9,090 266,200
2018/11/02 9,030 9,260 9,020 9,220 406,400
2018/11/01 8,910 9,240 8,760 8,990 550,500
2018/10/31 9,500 9,500 9,050 9,110 928,200
2018/10/30 10,190 10,350 9,420 9,750 792,400
2018/10/29 10,360 10,470 10,270 10,280 94,800
2018/10/26 10,660 10,680 10,330 10,440 152,200
2018/10/25 10,660 10,730 10,550 10,580 112,800
2018/10/24 10,950 11,000 10,840 10,960 99,100
2018/10/23 11,140 11,150 10,940 10,960 146,100
2018/10/22 11,010 11,190 10,940 11,140 89,400
2018/10/19 11,120 11,130 11,000 11,090 79,200
2018/10/18 11,110 11,150 11,030 11,100 118,300
2018/10/17 11,020 11,230 11,000 11,230 102,800
2018/10/16 11,000 11,000 10,760 10,860 182,100
2018/10/15 11,100 11,210 11,060 11,080 149,200
2018/10/12 11,130 11,370 11,120 11,250 196,600
2018/10/11 11,270 11,300 11,100 11,180 159,000
2018/10/10 11,620 11,650 11,370 11,570 145,900
2018/10/09 11,650 11,830 11,560 11,590 288,700
2018/10/05 11,540 11,690 11,510 11,660 176,700
2018/10/04 11,680 11,730 11,600 11,630 217,700
2018/10/03 11,540 11,630 11,490 11,500 162,000
2018/10/02 11,560 11,610 11,400 11,450 139,900
2018/10/01 11,700 11,830 11,340 11,380 189,700
2018/09/28 11,600 11,790 11,550 11,760 185,700
2018/09/27 11,660 11,760 11,490 11,490 160,300
2018/09/26 11,460 11,750 11,440 11,660 277,900
2018/09/25 11,300 11,550 11,270 11,420 310,800
2018/09/21 11,110 11,290 11,070 11,280 301,000
2018/09/20 11,000 11,100 10,970 11,050 298,100
2018/09/19 11,310 11,330 10,840 10,920 537,000
2018/09/18 10,890 11,270 10,850 11,200 252,000
2018/09/14 10,850 10,920 10,770 10,850 255,000
2018/09/13 10,630 10,800 10,590 10,730 131,600
2018/09/12 10,620 10,660 10,550 10,590 180,400
2018/09/11 10,370 10,640 10,360 10,620 186,800
2018/09/10 10,440 10,530 10,430 10,460 118,700
2018/09/07 10,430 10,440 10,300 10,350 108,400
2018/09/06 10,540 10,540 10,400 10,440 105,400
2018/09/05 10,490 10,640 10,480 10,580 168,800
2018/09/04 10,520 10,550 10,420 10,480 96,300
2018/09/03 10,560 10,560 10,450 10,490 130,400
2018/08/31 10,490 10,580 10,400 10,540 238,300
2018/08/30 10,450 10,530 10,370 10,420 204,100
2018/08/29 10,320 10,370 10,270 10,290 147,000
2018/08/28 10,400 10,470 10,290 10,320 126,100
2018/08/27 10,230 10,330 10,210 10,320 107,800
2018/08/24 10,190 10,210 10,070 10,190 96,600
2018/08/23 10,050 10,130 10,020 10,110 122,600
2018/08/22 10,100 10,130 10,000 10,030 106,500
2018/08/21 10,030 10,130 9,980 10,120 168,600
2018/08/20 9,940 9,970 9,870 9,970 107,300
2018/08/17 10,190 10,200 9,970 10,090 137,500
2018/08/16 10,100 10,160 10,000 10,120 131,600
2018/08/15 10,260 10,270 10,130 10,230 131,800
2018/08/14 10,170 10,290 10,150 10,280 146,900
2018/08/13 10,270 10,270 10,090 10,130 173,100
2018/08/10 10,420 10,470 10,330 10,360 145,900
2018/08/09 10,640 10,790 10,470 10,490 169,200
2018/08/08 10,990 10,990 10,680 10,690 345,900
2018/08/07 11,020 11,130 10,530 10,670 404,100
2018/08/06 11,210 11,230 11,070 11,080 88,500
2018/08/03 11,360 11,370 11,200 11,240 137,500
2018/08/02 11,350 11,470 11,250 11,320 188,700
2018/08/01 11,270 11,370 11,170 11,290 112,500
2018/07/31 11,280 11,280 11,140 11,260 175,200
2018/07/30 11,380 11,460 11,320 11,380 431,600
2018/07/27 11,330 11,400 11,260 11,400 148,000
2018/07/26 11,140 11,330 11,100 11,290 157,700
2018/07/25 11,370 11,390 11,080 11,090 191,000
2018/07/24 11,220 11,340 11,180 11,300 111,500
2018/07/23 11,240 11,260 11,140 11,150 94,100
2018/07/20 11,190 11,240 11,100 11,240 146,800
2018/07/19 11,260 11,260 11,070 11,100 119,000
2018/07/18 11,310 11,310 11,190 11,250 178,000
2018/07/17 11,300 11,330 11,150 11,310 333,800
2018/07/13 10,940 11,030 10,880 11,000 204,000
2018/07/12 10,770 10,930 10,730 10,770 172,100
2018/07/11 10,830 10,880 10,640 10,700 180,200
2018/07/10 10,920 11,080 10,830 10,830 200,200
2018/07/09 10,810 10,890 10,750 10,890 137,400
2018/07/06 10,980 10,980 10,710 10,830 210,800
2018/07/05 10,960 11,050 10,960 11,020 228,500
2018/07/04 10,720 11,020 10,720 11,000 238,300
2018/07/03 10,760 10,870 10,670 10,760 180,900
2018/07/02 11,090 11,110 10,800 10,800 238,100
2018/06/29 11,270 11,290 11,160 11,210 134,600
2018/06/28 11,400 11,400 11,180 11,200 224,700
2018/06/27 11,480 11,550 11,400 11,420 156,100
2018/06/26 11,590 11,590 11,460 11,500 152,200
2018/06/25 11,840 11,840 11,580 11,590 185,300
2018/06/22 11,630 11,890 11,630 11,860 197,000
2018/06/21 11,550 11,730 11,540 11,680 189,900
2018/06/20 11,470 11,680 11,430 11,650 247,800
2018/06/19 11,360 11,540 11,350 11,510 302,500
2018/06/18 11,380 11,450 11,300 11,360 184,400
2018/06/15 11,520 11,570 11,460 11,510 242,300
2018/06/14 11,440 11,510 11,320 11,400 244,500
2018/06/13 11,400 11,550 11,400 11,510 186,700
2018/06/12 11,460 11,510 11,370 11,430 163,300
2018/06/11 11,460 11,630 11,430 11,450 163,200
2018/06/08 11,490 11,490 11,350 11,380 221,000
2018/06/07 11,530 11,560 11,430 11,480 189,000
2018/06/06 11,350 11,400 11,200 11,350 264,600
2018/06/05 11,060 11,170 11,060 11,140 160,200
2018/06/04 11,020 11,130 10,990 11,050 169,900
2018/06/01 10,850 10,980 10,840 10,850 144,500
2018/05/31 11,010 11,020 10,870 10,930 214,200
2018/05/30 11,060 11,130 10,900 10,920 267,300
2018/05/29 10,830 11,030 10,810 11,030 309,100
2018/05/28 10,670 10,800 10,640 10,780 190,500
2018/05/25 10,350 10,610 10,350 10,570 215,400
2018/05/24 10,290 10,370 10,260 10,280 142,300
2018/05/23 10,270 10,330 10,240 10,300 138,500
2018/05/22 10,360 10,420 10,350 10,370 70,100
2018/05/21 10,380 10,450 10,340 10,360 101,200
2018/05/18 10,450 10,480 10,350 10,460 147,500
2018/05/17 10,260 10,410 10,230 10,410 113,700
2018/05/16 10,220 10,300 10,190 10,210 149,400
2018/05/15 10,300 10,370 10,280 10,280 137,800
2018/05/14 10,270 10,320 10,260 10,280 119,200
2018/05/11 10,300 10,360 10,220 10,330 184,800
2018/05/10 10,440 10,490 10,140 10,330 341,600
2018/05/09 10,250 10,770 10,120 10,560 385,100
2018/05/08 10,150 10,270 10,060 10,180 156,200
2018/05/07 10,150 10,180 10,040 10,150 126,900
2018/05/02 10,230 10,230 10,080 10,150 119,300
2018/05/01 10,200 10,290 10,150 10,230 159,100
2018/04/27 10,140 10,170 10,090 10,170 151,200
2018/04/26 10,040 10,120 9,970 10,100 153,400
2018/04/25 9,830 9,900 9,790 9,890 87,100
2018/04/24 9,790 9,840 9,730 9,830 88,500
2018/04/23 9,880 9,880 9,720 9,750 78,300
2018/04/20 9,740 9,880 9,740 9,840 108,900
2018/04/19 9,930 9,930 9,770 9,830 128,400
2018/04/18 9,750 9,890 9,700 9,870 122,600
2018/04/17 9,700 9,720 9,660 9,660 91,800
2018/04/16 9,610 9,760 9,600 9,730 94,800
2018/04/13 9,860 9,870 9,650 9,720 188,800
2018/04/12 9,720 9,950 9,690 9,810 253,500
2018/04/11 9,720 9,740 9,520 9,630 181,500
2018/04/10 9,600 9,840 9,600 9,780 246,500
2018/04/09 9,620 9,700 9,550 9,640 233,500
2018/04/06 9,610 9,690 9,530 9,620 237,300
2018/04/05 9,590 9,740 9,580 9,630 201,300
2018/04/04 9,500 9,520 9,420 9,480 215,600
2018/04/03 9,270 9,540 9,270 9,510 256,900
2018/04/02 9,300 9,370 9,270 9,310 85,200
2018/03/30 9,400 9,430 9,260 9,340 190,400
2018/03/29 9,500 9,500 9,290 9,380 220,600
2018/03/28 9,380 9,460 9,350 9,450 154,000
2018/03/27 9,400 9,480 9,360 9,480 225,800
2018/03/26 9,310 9,390 9,240 9,370 127,900
2018/03/23 9,480 9,550 9,360 9,390 296,900
2018/03/22 9,500 9,680 9,480 9,630 210,500
2018/03/20 9,470 9,520 9,350 9,490 208,900
2018/03/19 9,660 9,760 9,600 9,690 173,700
2018/03/16 9,780 9,810 9,640 9,650 238,400
2018/03/15 9,750 9,820 9,610 9,720 183,600
2018/03/14 9,590 9,770 9,560 9,740 197,500
2018/03/13 9,510 9,630 9,490 9,620 189,500
2018/03/12 9,550 9,590 9,470 9,530 183,800
2018/03/09 9,470 9,560 9,380 9,400 245,300
2018/03/08 9,640 9,640 9,430 9,440 183,900
2018/03/07 9,520 9,660 9,480 9,490 202,100
2018/03/06 9,660 9,740 9,560 9,560 224,500
2018/03/05 9,410 9,630 9,410 9,560 185,600
2018/03/02 9,480 9,590 9,470 9,510 149,500
2018/03/01 9,620 9,670 9,530 9,600 163,500
2018/02/28 9,810 9,910 9,680 9,680 177,500
2018/02/27 9,830 9,840 9,750 9,800 128,000
2018/02/26 9,760 9,760 9,500 9,680 178,400
2018/02/23 9,770 9,790 9,670 9,700 173,800
2018/02/22 9,710 9,820 9,690 9,760 169,600
2018/02/21 9,820 9,890 9,720 9,800 129,900
2018/02/20 9,820 9,890 9,740 9,820 156,900
2018/02/19 9,720 9,930 9,680 9,900 161,700
2018/02/16 9,600 9,680 9,590 9,630 133,100
2018/02/15 9,660 9,740 9,540 9,550 193,900
2018/02/14 9,550 9,880 9,330 9,400 456,500
2018/02/13 10,230 10,310 9,660 9,960 424,400
2018/02/09 9,940 10,170 9,830 10,140 280,700
2018/02/08 9,900 10,030 9,860 10,010 184,600
2018/02/07 9,940 10,100 9,870 9,880 277,900
2018/02/06 9,610 9,690 9,420 9,660 343,300
2018/02/05 10,120 10,130 10,000 10,060 183,100
2018/02/02 10,280 10,290 10,150 10,270 148,600
2018/02/01 10,390 10,440 10,230 10,420 174,300
2018/01/31 10,420 10,580 10,300 10,310 225,400
2018/01/30 10,670 10,710 10,460 10,470 149,100
2018/01/29 10,500 10,640 10,490 10,610 79,000
2018/01/26 10,640 10,790 10,570 10,580 138,800
2018/01/25 10,610 10,610 10,480 10,580 127,000
2018/01/24 10,700 10,700 10,570 10,630 130,200
2018/01/23 10,890 10,890 10,440 10,640 341,300
2018/01/22 10,270 10,350 10,210 10,350 123,000
2018/01/19 10,210 10,270 10,140 10,230 97,900
2018/01/18 10,250 10,360 10,190 10,190 129,100
2018/01/17 10,070 10,180 10,060 10,150 168,900
2018/01/16 10,050 10,160 9,980 10,150 142,700
2018/01/15 10,190 10,230 10,090 10,120 112,300
2018/01/12 10,080 10,260 10,070 10,220 133,500
2018/01/11 10,140 10,180 10,060 10,120 124,600
2018/01/10 10,330 10,340 10,100 10,160 160,900
2018/01/09 10,280 10,370 10,210 10,350 174,900
2018/01/05 10,180 10,200 10,100 10,180 121,800
2018/01/04 10,140 10,190 9,990 10,140 156,800

このページの先頭へ