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
2020/12/30 9,560 9,560 9,380 9,470 111,100
2020/12/29 9,470 9,600 9,460 9,570 85,300
2020/12/28 9,560 9,570 9,470 9,520 77,800
2020/12/25 9,550 9,550 9,420 9,450 38,400
2020/12/24 9,560 9,610 9,450 9,460 54,600
2020/12/23 9,440 9,490 9,350 9,490 98,100
2020/12/22 9,480 9,490 9,370 9,440 112,900
2020/12/21 9,690 9,780 9,520 9,620 96,500
2020/12/18 9,790 9,820 9,560 9,590 174,400
2020/12/17 9,870 9,890 9,740 9,780 147,600
2020/12/16 10,060 10,060 9,870 9,900 88,400
2020/12/15 10,000 10,020 9,870 9,950 75,600
2020/12/14 9,980 10,240 9,980 10,040 110,200
2020/12/11 9,730 9,910 9,660 9,910 132,700
2020/12/10 10,120 10,120 9,760 9,840 133,900
2020/12/09 10,090 10,180 10,030 10,070 103,000
2020/12/08 10,190 10,190 9,910 10,050 105,900
2020/12/07 10,340 10,360 10,000 10,030 143,600
2020/12/04 10,140 10,270 10,040 10,240 159,800
2020/12/03 10,240 10,310 10,180 10,270 144,000
2020/12/02 10,330 10,350 10,160 10,200 269,300
2020/12/01 10,240 10,420 10,200 10,280 154,500
2020/11/30 10,440 10,540 10,290 10,330 331,200
2020/11/27 10,760 10,870 10,450 10,450 922,900
2020/11/26 10,440 10,740 10,380 10,720 207,400
2020/11/25 10,640 10,780 10,530 10,600 221,300
2020/11/24 10,440 10,520 10,410 10,500 230,800
2020/11/20 10,450 10,460 9,940 10,180 348,400
2020/11/19 10,460 10,630 10,400 10,630 185,400
2020/11/18 10,560 10,560 10,450 10,500 143,400
2020/11/17 10,560 10,560 10,470 10,560 157,100
2020/11/16 10,430 10,640 10,360 10,560 194,400
2020/11/13 10,380 10,380 10,180 10,340 232,800
2020/11/12 10,350 10,610 10,330 10,480 207,600
2020/11/11 10,460 10,680 10,450 10,570 346,300
2020/11/10 10,060 10,440 10,050 10,310 471,800
2020/11/09 9,300 9,740 9,190 9,660 326,700
2020/11/06 9,180 9,280 9,140 9,180 217,500
2020/11/05 8,680 9,090 8,650 9,050 228,900
2020/11/04 8,700 8,730 8,540 8,600 168,800
2020/11/02 8,360 8,670 8,360 8,640 133,600
2020/10/30 8,480 8,500 8,310 8,330 104,900
2020/10/29 8,420 8,460 8,360 8,390 151,600
2020/10/28 8,430 8,570 8,420 8,540 124,100
2020/10/27 8,550 8,580 8,440 8,580 101,800
2020/10/26 8,720 8,720 8,510 8,570 121,900
2020/10/23 8,720 8,770 8,660 8,720 83,100
2020/10/22 8,820 8,820 8,720 8,730 140,600
2020/10/21 8,890 9,060 8,880 8,910 115,200
2020/10/20 9,050 9,050 8,850 8,900 125,200
2020/10/19 9,020 9,110 9,000 9,090 84,300
2020/10/16 9,020 9,060 8,970 8,970 144,600
2020/10/15 9,110 9,140 9,010 9,050 92,600
2020/10/14 8,990 9,120 8,990 9,120 109,900
2020/10/13 9,000 9,120 9,000 9,110 123,300
2020/10/12 8,870 8,930 8,810 8,900 71,000
2020/10/09 8,950 8,990 8,870 8,930 79,000
2020/10/08 8,900 9,010 8,840 8,980 119,100
2020/10/07 8,670 8,910 8,670 8,860 146,200
2020/10/06 8,740 8,740 8,610 8,730 123,300
2020/10/05 8,540 8,750 8,540 8,660 171,100
2020/10/02 8,440 8,550 8,350 8,420 204,700
2020/09/30 8,590 8,590 8,370 8,380 175,000
2020/09/29 8,600 8,660 8,420 8,560 202,800
2020/09/28 8,490 8,750 8,490 8,750 274,300
2020/09/25 8,440 8,610 8,440 8,490 223,200
2020/09/24 8,390 8,420 8,320 8,350 184,300
2020/09/23 8,340 8,390 8,240 8,380 238,200
2020/09/18 8,220 8,230 8,150 8,190 136,800
2020/09/17 8,200 8,220 8,050 8,190 179,400
2020/09/16 8,220 8,290 8,200 8,250 118,400
2020/09/15 8,250 8,270 8,170 8,220 174,900
2020/09/14 8,210 8,270 8,180 8,270 150,900
2020/09/11 8,100 8,200 8,080 8,200 146,800
2020/09/10 8,070 8,130 8,040 8,100 152,000
2020/09/09 8,040 8,090 7,950 8,050 242,700
2020/09/08 8,030 8,170 7,970 8,150 193,700
2020/09/07 7,970 8,050 7,940 7,980 132,800
2020/09/04 7,870 8,000 7,840 7,970 165,600
2020/09/03 8,000 8,020 7,900 7,950 214,600
2020/09/02 7,990 8,010 7,860 8,000 255,200
2020/09/01 7,990 8,030 7,870 7,980 230,600
2020/08/31 8,240 8,270 8,060 8,110 302,600
2020/08/28 8,050 8,220 7,980 8,100 267,200
2020/08/27 8,170 8,180 7,940 8,000 232,500
2020/08/26 8,020 8,250 8,010 8,190 392,000
2020/08/25 8,120 8,170 7,960 7,960 401,500
2020/08/24 8,000 8,110 7,990 8,030 168,200
2020/08/21 8,110 8,180 7,990 8,000 164,500
2020/08/20 8,000 8,110 7,940 8,040 191,500
2020/08/19 8,080 8,140 8,040 8,120 79,200
2020/08/18 8,070 8,140 8,030 8,100 155,000
2020/08/17 8,070 8,090 7,950 7,950 97,500
2020/08/14 8,140 8,240 8,030 8,190 143,700
2020/08/13 8,080 8,220 7,960 8,180 238,300
2020/08/12 7,770 8,050 7,680 8,000 246,800
2020/08/11 7,750 7,900 7,370 7,680 445,500
2020/08/07 8,080 8,210 7,300 7,620 556,300
2020/08/06 7,990 8,020 7,860 7,940 263,700
2020/08/05 8,010 8,120 7,870 8,110 182,700
2020/08/04 8,120 8,150 7,960 8,040 170,900
2020/08/03 7,960 8,000 7,870 7,970 239,500
2020/07/31 8,250 8,250 8,020 8,040 254,000
2020/07/30 8,450 8,450 8,200 8,200 643,300
2020/07/29 8,490 8,510 8,320 8,370 187,100
2020/07/28 8,560 8,660 8,500 8,540 134,400
2020/07/27 8,500 8,530 8,430 8,510 230,300
2020/07/22 8,690 8,730 8,650 8,650 132,500
2020/07/21 8,800 8,800 8,700 8,710 156,700
2020/07/20 8,890 8,890 8,710 8,770 113,800
2020/07/17 8,950 8,970 8,810 8,830 106,300
2020/07/16 8,860 8,960 8,850 8,890 264,300
2020/07/15 8,770 9,010 8,760 8,970 365,300
2020/07/14 8,860 8,900 8,640 8,670 539,500
2020/07/13 8,830 8,940 8,770 8,920 202,700
2020/07/10 9,030 9,040 8,660 8,680 294,900
2020/07/09 9,020 9,090 8,930 9,020 286,200
2020/07/08 9,250 9,340 9,140 9,150 225,600
2020/07/07 9,450 9,490 9,330 9,330 135,900
2020/07/06 9,190 9,420 9,170 9,420 155,600
2020/07/03 9,120 9,160 9,050 9,160 95,300
2020/07/02 9,140 9,160 9,010 9,040 221,000
2020/07/01 9,180 9,220 9,060 9,080 194,600
2020/06/30 9,290 9,370 9,190 9,240 163,500
2020/06/29 9,250 9,280 9,090 9,100 228,700
2020/06/26 9,290 9,410 9,260 9,380 184,200
2020/06/25 9,340 9,340 9,180 9,180 143,700
2020/06/24 9,480 9,500 9,380 9,440 148,100
2020/06/23 9,370 9,510 9,260 9,430 194,400
2020/06/22 9,330 9,330 9,230 9,280 90,600
2020/06/19 9,260 9,300 9,130 9,270 217,400
2020/06/18 9,130 9,210 9,110 9,170 117,100
2020/06/17 9,250 9,250 9,150 9,170 274,800
2020/06/16 9,100 9,240 9,060 9,210 512,800
2020/06/15 9,020 9,090 8,930 8,950 361,700
2020/06/12 9,060 9,150 8,950 9,110 291,000
2020/06/11 9,110 9,340 9,110 9,210 213,700
2020/06/10 9,270 9,270 9,170 9,220 135,000
2020/06/09 9,140 9,230 9,100 9,200 147,600
2020/06/08 9,350 9,350 8,880 9,060 263,000
2020/06/05 9,250 9,360 9,250 9,300 166,100
2020/06/04 9,280 9,370 9,150 9,240 180,700
2020/06/03 9,050 9,130 8,910 9,050 128,000
2020/06/02 8,840 9,040 8,820 8,960 207,500
2020/06/01 8,720 8,790 8,650 8,770 141,600
2020/05/29 8,880 8,950 8,660 8,700 491,800
2020/05/28 9,090 9,100 8,810 8,910 228,800
2020/05/27 8,760 9,040 8,720 9,020 210,600
2020/05/26 8,710 8,710 8,600 8,680 136,900
2020/05/25 8,560 8,690 8,510 8,650 149,900
2020/05/22 8,680 8,700 8,490 8,510 145,700
2020/05/21 8,600 8,690 8,590 8,630 126,500
2020/05/20 8,470 8,610 8,440 8,580 125,700
2020/05/19 8,440 8,490 8,360 8,430 183,500
2020/05/18 8,130 8,230 8,070 8,190 135,300
2020/05/15 7,950 8,120 7,880 8,070 151,700
2020/05/14 7,860 7,940 7,810 7,860 145,700
2020/05/13 7,830 7,930 7,720 7,900 176,400
2020/05/12 8,230 8,300 8,030 8,030 193,900
2020/05/11 8,260 8,540 7,980 8,380 431,100
2020/05/08 8,240 8,280 8,190 8,250 110,100
2020/05/07 7,750 8,070 7,740 8,020 185,400
2020/05/01 8,150 8,170 7,970 8,000 120,100
2020/04/30 8,330 8,380 8,240 8,240 272,600
2020/04/28 8,100 8,150 8,000 8,070 175,700
2020/04/27 7,930 8,060 7,930 8,040 171,500
2020/04/24 7,970 7,990 7,900 7,930 201,900
2020/04/23 7,880 8,030 7,860 8,000 229,000
2020/04/22 7,770 7,940 7,730 7,880 196,400
2020/04/21 7,720 7,850 7,710 7,800 231,100
2020/04/20 7,700 7,800 7,660 7,800 126,200
2020/04/17 7,770 7,980 7,720 7,770 160,200
2020/04/16 7,690 7,790 7,660 7,720 170,700
2020/04/15 7,760 7,870 7,700 7,800 160,200
2020/04/14 7,730 7,810 7,600 7,810 178,200
2020/04/13 7,800 7,860 7,650 7,700 105,500
2020/04/10 7,950 7,950 7,660 7,940 185,500
2020/04/09 7,790 7,870 7,610 7,850 233,600
2020/04/08 7,580 7,890 7,510 7,830 255,500
2020/04/07 7,350 7,720 7,350 7,670 300,400
2020/04/06 7,260 7,380 7,130 7,340 379,500
2020/04/03 7,440 7,640 7,330 7,340 227,500
2020/04/02 7,650 7,800 7,450 7,470 374,000
2020/04/01 8,000 8,010 7,560 7,590 464,600
2020/03/31 8,470 8,580 8,040 8,110 439,600
2020/03/30 8,810 8,850 8,250 8,530 383,700
2020/03/27 9,150 9,190 8,920 9,100 359,600
2020/03/26 8,910 8,910 8,680 8,770 283,200
2020/03/25 8,890 9,110 8,760 9,110 250,100
2020/03/24 8,340 8,620 8,270 8,590 304,000
2020/03/23 8,320 8,410 7,910 8,100 502,400
2020/03/19 8,120 8,140 7,630 7,740 390,600
2020/03/18 7,870 8,060 7,530 7,850 371,300
2020/03/17 7,340 7,970 7,180 7,900 432,800
2020/03/16 7,510 7,660 7,360 7,380 244,200
2020/03/13 7,480 7,680 7,190 7,500 425,300
2020/03/12 8,110 8,200 7,780 7,890 325,800
2020/03/11 8,280 8,510 8,270 8,310 228,500
2020/03/10 8,020 8,380 7,820 8,350 291,500
2020/03/09 8,470 8,520 8,120 8,170 214,300
2020/03/06 8,930 8,960 8,660 8,680 225,600
2020/03/05 9,140 9,190 9,010 9,070 238,200
2020/03/04 8,840 9,130 8,810 9,090 599,500
2020/03/03 9,280 9,320 8,950 8,980 746,500
2020/03/02 8,990 9,350 8,970 9,290 242,500
2020/02/28 9,260 9,270 9,090 9,140 314,600
2020/02/27 9,680 9,790 9,450 9,490 321,500
2020/02/26 9,840 9,870 9,590 9,690 319,200
2020/02/25 10,060 10,130 9,960 9,990 276,000
2020/02/21 10,430 10,500 10,310 10,310 164,700
2020/02/20 10,430 10,520 10,420 10,480 152,500
2020/02/19 10,260 10,490 10,260 10,440 181,000
2020/02/18 10,260 10,330 10,140 10,260 302,700
2020/02/17 10,450 10,510 10,270 10,310 156,000
2020/02/14 10,460 10,550 10,390 10,520 196,200
2020/02/13 10,600 10,630 10,490 10,530 188,300
2020/02/12 10,480 10,590 10,400 10,530 223,400
2020/02/10 10,440 10,610 10,280 10,500 397,000
2020/02/07 10,550 10,590 10,500 10,560 80,400
2020/02/06 10,400 10,660 10,400 10,620 225,000
2020/02/05 10,250 10,370 10,250 10,330 173,200
2020/02/04 10,140 10,270 10,050 10,250 272,000
2020/02/03 10,010 10,230 10,010 10,190 89,900
2020/01/31 10,150 10,250 10,100 10,100 178,500
2020/01/30 10,180 10,180 10,040 10,100 228,000
2020/01/29 10,060 10,110 10,010 10,100 144,500
2020/01/28 10,010 10,070 10,000 10,050 124,400
2020/01/27 10,040 10,150 9,990 10,050 159,000
2020/01/24 10,100 10,180 10,090 10,090 92,900
2020/01/23 10,000 10,110 9,990 10,050 61,200
2020/01/22 10,070 10,250 10,070 10,130 140,000
2020/01/21 10,000 10,010 9,940 9,990 68,000
2020/01/20 10,050 10,070 10,000 10,040 58,000
2020/01/17 10,070 10,070 9,990 10,000 111,100
2020/01/16 10,030 10,030 9,980 9,990 93,900
2020/01/15 9,970 9,980 9,920 9,970 87,400
2020/01/14 10,000 10,090 9,960 9,990 99,700
2020/01/10 10,030 10,040 9,950 9,990 78,400
2020/01/09 9,980 10,160 9,970 10,070 186,700
2020/01/08 9,870 9,950 9,690 9,930 179,300
2020/01/07 9,720 9,990 9,720 9,990 122,000
2020/01/06 9,610 9,720 9,600 9,680 96,300

このページの先頭へ