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
2021/12/30 8,660 8,740 8,630 8,650 75,800
2021/12/29 8,650 8,750 8,650 8,740 81,100
2021/12/28 8,640 8,790 8,640 8,760 75,400
2021/12/27 8,650 8,660 8,570 8,620 70,800
2021/12/24 8,720 8,720 8,650 8,650 39,800
2021/12/23 8,640 8,700 8,620 8,680 48,700
2021/12/22 8,650 8,660 8,560 8,610 71,500
2021/12/21 8,570 8,660 8,550 8,580 71,300
2021/12/20 8,510 8,600 8,480 8,480 60,800
2021/12/17 8,770 8,770 8,590 8,600 134,400
2021/12/16 8,850 8,860 8,720 8,750 73,000
2021/12/15 8,680 8,830 8,680 8,720 66,200
2021/12/14 8,660 8,780 8,660 8,690 92,300
2021/12/13 8,670 8,710 8,630 8,660 65,900
2021/12/10 8,580 8,640 8,550 8,580 80,900
2021/12/09 8,680 8,770 8,630 8,640 84,100
2021/12/08 8,860 8,900 8,740 8,770 83,800
2021/12/07 8,610 8,820 8,570 8,780 103,600
2021/12/06 8,470 8,580 8,430 8,470 134,700
2021/12/03 8,490 8,710 8,470 8,690 126,700
2021/12/02 8,560 8,690 8,500 8,520 148,000
2021/12/01 8,540 8,690 8,500 8,620 113,400
2021/11/30 8,700 8,850 8,610 8,620 375,900
2021/11/29 8,710 8,860 8,670 8,690 171,900
2021/11/26 9,000 9,000 8,810 8,830 123,500
2021/11/25 8,960 9,040 8,890 9,010 73,700
2021/11/24 8,900 9,010 8,900 8,980 122,700
2021/11/22 8,820 9,020 8,800 8,980 122,300
2021/11/19 8,820 8,880 8,750 8,880 96,300
2021/11/18 8,770 8,910 8,750 8,850 105,400
2021/11/17 8,960 8,960 8,780 8,780 103,700
2021/11/16 9,020 9,060 8,880 8,900 112,800
2021/11/15 9,120 9,210 8,990 9,050 169,000
2021/11/12 9,050 9,240 9,040 9,140 146,300
2021/11/11 8,930 9,050 8,860 9,050 156,500
2021/11/10 9,000 9,240 8,780 9,110 251,800
2021/11/09 9,650 9,710 9,320 9,330 197,600
2021/11/08 9,740 9,770 9,640 9,680 123,000
2021/11/05 9,650 9,690 9,580 9,660 62,800
2021/11/04 9,550 9,690 9,540 9,690 119,500
2021/11/02 9,720 9,740 9,610 9,610 86,300
2021/11/01 9,740 9,810 9,670 9,790 88,300
2021/10/29 9,650 9,680 9,500 9,560 72,000
2021/10/28 9,610 9,650 9,510 9,570 103,800
2021/10/27 9,770 9,800 9,670 9,690 65,500
2021/10/26 9,790 9,820 9,730 9,820 49,800
2021/10/25 9,590 9,750 9,580 9,720 90,500
2021/10/22 9,630 9,820 9,620 9,740 75,200
2021/10/21 9,780 9,800 9,630 9,630 56,300
2021/10/20 9,880 9,910 9,790 9,810 66,200
2021/10/19 9,790 9,880 9,760 9,780 64,800
2021/10/18 10,040 10,040 9,780 9,790 104,800
2021/10/15 9,840 10,020 9,840 10,000 71,400
2021/10/14 9,750 9,820 9,690 9,790 72,000
2021/10/13 9,680 9,790 9,640 9,640 72,000
2021/10/12 9,820 9,860 9,650 9,670 82,900
2021/10/11 9,780 9,950 9,740 9,920 73,900
2021/10/08 9,980 10,030 9,860 9,860 104,300
2021/10/07 9,910 9,950 9,640 9,680 118,200
2021/10/06 10,000 10,130 9,740 9,750 119,900
2021/10/05 9,980 10,120 9,900 9,960 131,700
2021/10/04 10,080 10,220 10,060 10,130 106,100
2021/10/01 10,140 10,160 9,880 9,930 94,600
2021/09/30 10,040 10,230 10,040 10,180 129,100
2021/09/29 10,400 10,410 10,140 10,250 124,700
2021/09/28 10,580 10,590 10,370 10,580 108,500
2021/09/27 10,830 10,910 10,670 10,690 87,800
2021/09/24 10,580 10,810 10,540 10,770 154,600
2021/09/22 10,550 10,550 10,350 10,380 102,300
2021/09/21 10,730 10,730 10,540 10,620 116,400
2021/09/17 10,880 10,970 10,820 10,890 191,700
2021/09/16 10,960 11,000 10,840 10,880 108,300
2021/09/15 10,830 10,920 10,760 10,840 96,900
2021/09/14 10,720 10,920 10,660 10,880 162,700
2021/09/13 10,680 10,780 10,610 10,730 108,600
2021/09/10 10,550 10,780 10,480 10,780 170,000
2021/09/09 10,670 10,730 10,520 10,560 133,800
2021/09/08 10,870 10,930 10,770 10,840 112,700
2021/09/07 10,780 10,940 10,730 10,870 125,800
2021/09/06 10,680 10,730 10,610 10,670 90,200
2021/09/03 10,500 10,620 10,450 10,600 110,400
2021/09/02 10,310 10,490 10,310 10,470 113,100
2021/09/01 10,390 10,470 10,330 10,420 84,200
2021/08/31 10,180 10,360 10,140 10,330 121,500
2021/08/30 10,140 10,280 10,120 10,270 88,100
2021/08/27 10,170 10,170 10,000 10,080 71,100
2021/08/26 10,120 10,190 10,090 10,140 74,400
2021/08/25 10,250 10,320 10,180 10,250 73,800
2021/08/24 10,130 10,320 10,120 10,270 166,600
2021/08/23 9,970 10,140 9,950 10,070 115,900
2021/08/20 9,800 9,890 9,770 9,820 97,600
2021/08/19 9,720 9,830 9,720 9,760 66,500
2021/08/18 9,750 9,840 9,690 9,750 56,200
2021/08/17 9,760 9,810 9,690 9,690 67,500
2021/08/16 9,890 9,890 9,660 9,670 70,900
2021/08/13 9,860 9,930 9,740 9,900 79,300
2021/08/12 9,930 9,950 9,780 9,790 62,800
2021/08/11 9,820 9,880 9,760 9,820 102,100
2021/08/10 9,650 9,880 9,610 9,760 220,800
2021/08/06 9,410 9,540 9,370 9,450 122,200
2021/08/05 9,210 9,380 9,190 9,350 97,100
2021/08/04 9,300 9,380 9,290 9,310 80,500
2021/08/03 9,430 9,510 9,370 9,390 66,400
2021/08/02 9,340 9,530 9,300 9,440 111,400
2021/07/30 9,190 9,360 9,160 9,170 149,800
2021/07/29 9,280 9,420 9,280 9,320 557,800
2021/07/28 9,270 9,370 9,260 9,310 133,900
2021/07/27 9,360 9,410 9,270 9,380 143,300
2021/07/26 9,320 9,350 9,210 9,320 154,600
2021/07/21 9,230 9,350 9,190 9,200 112,300
2021/07/20 9,270 9,410 9,190 9,270 150,300
2021/07/19 9,280 9,320 9,170 9,210 95,800
2021/07/16 9,380 9,580 9,350 9,430 108,300
2021/07/15 9,660 9,660 9,450 9,470 132,400
2021/07/14 9,460 9,640 9,420 9,600 171,800
2021/07/13 9,370 9,460 9,290 9,450 137,800
2021/07/12 9,360 9,480 9,340 9,420 145,400
2021/07/09 9,060 9,140 8,870 9,060 281,300
2021/07/08 9,270 9,410 9,210 9,290 180,100
2021/07/07 9,260 9,330 9,200 9,310 135,400
2021/07/06 9,410 9,420 9,320 9,350 106,800
2021/07/05 9,490 9,530 9,410 9,420 91,500
2021/07/02 9,530 9,650 9,480 9,630 116,500
2021/07/01 9,580 9,660 9,500 9,520 96,200
2021/06/30 9,700 9,700 9,440 9,440 155,400
2021/06/29 9,740 9,750 9,540 9,580 150,600
2021/06/28 9,910 9,980 9,870 9,890 115,700
2021/06/25 9,710 9,810 9,670 9,760 118,600
2021/06/24 9,740 9,740 9,510 9,610 131,400
2021/06/23 9,780 9,810 9,720 9,740 90,800
2021/06/22 9,630 9,800 9,620 9,770 154,900
2021/06/21 9,640 9,640 9,420 9,480 127,700
2021/06/18 9,770 9,840 9,680 9,710 162,700
2021/06/17 9,900 9,980 9,850 9,850 85,400
2021/06/16 9,900 10,010 9,900 9,980 81,000
2021/06/15 9,870 9,950 9,810 9,950 101,000
2021/06/14 10,080 10,100 9,820 9,860 119,300
2021/06/11 10,340 10,340 10,030 10,080 149,500
2021/06/10 10,220 10,380 10,150 10,340 105,800
2021/06/09 10,370 10,520 10,310 10,330 111,800
2021/06/08 10,150 10,400 10,090 10,340 171,400
2021/06/07 10,140 10,140 9,990 10,050 95,800
2021/06/04 9,870 10,140 9,860 10,130 176,300
2021/06/03 9,870 10,010 9,840 9,980 143,300
2021/06/02 9,630 9,790 9,540 9,750 132,700
2021/06/01 9,700 9,740 9,560 9,620 120,100
2021/05/31 10,000 10,000 9,690 9,730 108,000
2021/05/28 10,030 10,130 9,940 9,980 178,800
2021/05/27 9,850 9,970 9,810 9,900 587,500
2021/05/26 9,810 10,030 9,800 9,980 122,000
2021/05/25 9,740 9,860 9,710 9,760 100,200
2021/05/24 9,600 9,840 9,600 9,740 125,600
2021/05/21 9,480 9,560 9,420 9,560 107,300
2021/05/20 9,640 9,700 9,570 9,570 144,000
2021/05/19 9,690 9,730 9,530 9,570 207,900
2021/05/18 9,790 10,000 9,780 9,860 180,900
2021/05/17 9,850 9,920 9,740 9,850 122,700
2021/05/14 9,720 9,830 9,660 9,730 151,300
2021/05/13 10,010 10,080 9,620 9,660 176,500
2021/05/12 10,010 10,150 9,740 10,070 258,100
2021/05/11 10,010 10,120 9,960 9,970 163,200
2021/05/10 10,250 10,340 10,180 10,240 90,500
2021/05/07 10,230 10,370 10,150 10,350 109,400
2021/05/06 9,850 10,210 9,840 10,140 176,700
2021/04/30 9,790 9,860 9,690 9,700 142,100
2021/04/28 9,890 9,910 9,780 9,800 82,200
2021/04/27 9,920 9,990 9,810 9,930 84,900
2021/04/26 10,000 10,000 9,860 9,970 69,300
2021/04/23 9,910 9,910 9,780 9,910 65,000
2021/04/22 9,760 9,930 9,760 9,930 67,000
2021/04/21 9,700 9,820 9,660 9,730 129,700
2021/04/20 10,050 10,100 9,820 9,850 103,700
2021/04/19 10,390 10,430 10,100 10,140 122,500
2021/04/16 10,450 10,470 10,360 10,430 70,200
2021/04/15 10,420 10,500 10,320 10,370 67,300
2021/04/14 10,280 10,530 10,270 10,520 106,600
2021/04/13 10,770 10,800 10,370 10,410 137,600
2021/04/12 10,530 10,610 10,430 10,500 93,000
2021/04/09 10,550 10,730 10,490 10,670 173,300
2021/04/08 10,330 10,490 10,330 10,420 163,300
2021/04/07 10,290 10,440 10,240 10,250 170,500
2021/04/06 10,300 10,550 10,170 10,210 250,600
2021/04/05 9,990 10,040 9,880 9,930 80,900
2021/04/02 9,960 10,030 9,920 9,980 70,300
2021/04/01 10,000 10,000 9,840 9,910 73,500
2021/03/31 9,900 10,040 9,830 9,880 148,000
2021/03/30 10,140 10,140 9,900 9,950 102,200
2021/03/29 10,050 10,170 9,880 10,130 169,700
2021/03/26 9,660 9,980 9,620 9,930 157,700
2021/03/25 9,600 9,760 9,540 9,580 183,900
2021/03/24 9,770 9,780 9,470 9,530 127,400
2021/03/23 9,990 10,020 9,750 9,750 90,700
2021/03/22 10,060 10,090 9,970 9,980 100,300
2021/03/19 10,280 10,280 10,110 10,220 200,900
2021/03/18 10,280 10,340 10,060 10,130 138,800
2021/03/17 10,300 10,360 10,210 10,350 99,700
2021/03/16 10,060 10,250 10,030 10,250 102,900
2021/03/15 9,820 10,100 9,780 10,090 156,600
2021/03/12 9,680 9,760 9,600 9,720 176,500
2021/03/11 9,680 9,690 9,590 9,640 93,500
2021/03/10 9,760 9,780 9,560 9,640 149,200
2021/03/09 9,740 9,880 9,630 9,840 214,100
2021/03/08 9,630 9,670 9,400 9,440 115,200
2021/03/05 9,470 9,590 9,400 9,560 99,500
2021/03/04 9,400 9,490 9,370 9,460 89,300
2021/03/03 9,590 9,590 9,390 9,440 124,800
2021/03/02 9,700 9,720 9,400 9,530 162,600
2021/03/01 9,470 9,650 9,400 9,630 126,000
2021/02/26 9,390 9,470 9,320 9,340 226,400
2021/02/25 9,470 9,510 9,270 9,450 149,100
2021/02/24 9,640 9,810 9,470 9,470 403,800
2021/02/22 9,780 9,870 9,640 9,650 385,400
2021/02/19 9,830 9,880 9,670 9,720 124,700
2021/02/18 10,270 10,270 9,900 9,910 181,500
2021/02/17 10,480 10,510 10,170 10,220 124,000
2021/02/16 10,660 10,700 10,560 10,660 80,100
2021/02/15 10,500 10,700 10,410 10,670 76,100
2021/02/12 10,420 10,560 10,360 10,480 100,300
2021/02/10 10,170 10,350 10,060 10,300 129,400
2021/02/09 10,390 10,650 10,140 10,180 218,500
2021/02/08 10,170 10,830 10,170 10,700 442,900
2021/02/05 9,800 10,020 9,790 10,000 154,900
2021/02/04 9,710 9,790 9,690 9,760 89,400
2021/02/03 9,550 9,640 9,540 9,640 100,300
2021/02/02 9,410 9,580 9,410 9,530 79,900
2021/02/01 9,170 9,510 9,170 9,410 116,000
2021/01/29 9,410 9,450 9,210 9,260 266,700
2021/01/28 9,200 9,500 9,200 9,480 259,900
2021/01/27 9,030 9,320 8,970 9,300 130,900
2021/01/26 9,030 9,070 8,860 8,940 80,100
2021/01/25 9,090 9,130 9,000 9,030 62,900
2021/01/22 9,000 9,080 8,990 9,060 97,800
2021/01/21 9,000 9,150 8,920 9,150 141,900
2021/01/20 9,140 9,160 9,050 9,140 110,200
2021/01/19 9,300 9,300 9,170 9,170 65,600
2021/01/18 9,360 9,370 9,250 9,250 47,100
2021/01/15 9,450 9,520 9,380 9,430 124,400
2021/01/14 9,260 9,460 9,260 9,380 86,500
2021/01/13 9,260 9,360 9,220 9,350 105,700
2021/01/12 9,460 9,460 9,240 9,280 73,100
2021/01/08 9,320 9,380 9,140 9,360 166,600
2021/01/07 9,350 9,470 9,300 9,300 102,800
2021/01/06 9,250 9,290 9,130 9,170 105,100
2021/01/05 9,320 9,350 9,220 9,250 116,600
2021/01/04 9,470 9,470 9,270 9,330 132,000

このページの先頭へ