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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,140 | 5,173 | 5,127 | 5,161 | 187,400 |
| 2023/12/28 | 5,130 | 5,168 | 5,119 | 5,146 | 174,500 |
| 2023/12/27 | 5,160 | 5,195 | 5,154 | 5,195 | 263,400 |
| 2023/12/26 | 5,158 | 5,195 | 5,130 | 5,142 | 233,300 |
| 2023/12/25 | 5,134 | 5,165 | 5,102 | 5,153 | 162,100 |
| 2023/12/22 | 5,167 | 5,168 | 5,092 | 5,110 | 310,900 |
| 2023/12/21 | 5,080 | 5,187 | 5,078 | 5,147 | 670,500 |
| 2023/12/20 | 4,962 | 5,078 | 4,944 | 5,048 | 659,800 |
| 2023/12/19 | 4,822 | 4,972 | 4,744 | 4,896 | 823,700 |
| 2023/12/18 | 4,877 | 4,877 | 4,778 | 4,837 | 238,500 |
| 2023/12/15 | 4,970 | 4,988 | 4,907 | 4,909 | 489,200 |
| 2023/12/14 | 4,920 | 4,964 | 4,888 | 4,943 | 381,200 |
| 2023/12/13 | 4,853 | 4,934 | 4,852 | 4,910 | 400,000 |
| 2023/12/12 | 4,846 | 4,867 | 4,801 | 4,814 | 253,400 |
| 2023/12/11 | 4,792 | 4,859 | 4,777 | 4,809 | 271,500 |
| 2023/12/08 | 4,710 | 4,777 | 4,707 | 4,726 | 511,000 |
| 2023/12/07 | 4,780 | 4,795 | 4,714 | 4,742 | 370,600 |
| 2023/12/06 | 4,654 | 4,782 | 4,654 | 4,774 | 236,000 |
| 2023/12/05 | 4,611 | 4,676 | 4,611 | 4,654 | 193,100 |
| 2023/12/04 | 4,698 | 4,698 | 4,616 | 4,647 | 291,700 |
| 2023/12/01 | 4,720 | 4,741 | 4,702 | 4,714 | 274,400 |
| 2023/11/30 | 4,646 | 4,712 | 4,627 | 4,709 | 526,400 |
| 2023/11/29 | 4,631 | 4,718 | 4,620 | 4,688 | 308,500 |
| 2023/11/28 | 4,686 | 4,689 | 4,620 | 4,666 | 297,100 |
| 2023/11/27 | 4,700 | 4,740 | 4,662 | 4,687 | 276,100 |
| 2023/11/24 | 4,740 | 4,770 | 4,694 | 4,713 | 245,800 |
| 2023/11/22 | 4,641 | 4,694 | 4,635 | 4,674 | 223,500 |
| 2023/11/21 | 4,697 | 4,721 | 4,636 | 4,690 | 293,700 |
| 2023/11/20 | 4,730 | 4,756 | 4,680 | 4,719 | 284,700 |
| 2023/11/17 | 4,660 | 4,711 | 4,650 | 4,711 | 326,000 |
| 2023/11/16 | 4,779 | 4,782 | 4,628 | 4,657 | 379,100 |
| 2023/11/15 | 4,860 | 4,873 | 4,738 | 4,800 | 355,500 |
| 2023/11/14 | 4,810 | 4,870 | 4,761 | 4,811 | 313,000 |
| 2023/11/13 | 4,870 | 4,999 | 4,766 | 4,783 | 533,300 |
| 2023/11/10 | 4,941 | 4,955 | 4,805 | 4,862 | 339,700 |
| 2023/11/09 | 4,874 | 4,953 | 4,865 | 4,940 | 271,500 |
| 2023/11/08 | 4,908 | 4,938 | 4,850 | 4,863 | 372,000 |
| 2023/11/07 | 4,978 | 4,994 | 4,872 | 4,873 | 287,200 |
| 2023/11/06 | 4,980 | 5,013 | 4,950 | 4,960 | 390,300 |
| 2023/11/02 | 4,933 | 4,980 | 4,877 | 4,891 | 313,200 |
| 2023/11/01 | 4,955 | 4,955 | 4,878 | 4,886 | 359,500 |
| 2023/10/31 | 4,845 | 4,888 | 4,780 | 4,848 | 251,900 |
| 2023/10/30 | 4,830 | 4,835 | 4,775 | 4,811 | 261,600 |
| 2023/10/27 | 4,855 | 4,868 | 4,813 | 4,868 | 214,800 |
| 2023/10/26 | 4,820 | 4,878 | 4,771 | 4,804 | 242,100 |
| 2023/10/25 | 4,858 | 4,912 | 4,842 | 4,856 | 241,300 |
| 2023/10/24 | 4,773 | 4,898 | 4,730 | 4,870 | 366,400 |
| 2023/10/23 | 4,800 | 4,805 | 4,744 | 4,770 | 225,300 |
| 2023/10/20 | 4,854 | 4,869 | 4,819 | 4,825 | 195,100 |
| 2023/10/19 | 4,812 | 4,897 | 4,812 | 4,855 | 241,700 |
| 2023/10/18 | 4,906 | 4,935 | 4,850 | 4,912 | 261,800 |
| 2023/10/17 | 4,935 | 4,935 | 4,879 | 4,911 | 390,100 |
| 2023/10/16 | 4,882 | 4,882 | 4,786 | 4,822 | 408,300 |
| 2023/10/13 | 5,101 | 5,102 | 4,911 | 4,932 | 412,500 |
| 2023/10/12 | 5,106 | 5,168 | 5,080 | 5,163 | 368,200 |
| 2023/10/11 | 5,180 | 5,207 | 5,080 | 5,089 | 296,700 |
| 2023/10/10 | 5,164 | 5,200 | 5,123 | 5,181 | 224,600 |
| 2023/10/06 | 5,131 | 5,157 | 5,108 | 5,118 | 215,100 |
| 2023/10/05 | 5,081 | 5,134 | 5,059 | 5,131 | 282,100 |
| 2023/10/04 | 5,104 | 5,109 | 5,053 | 5,065 | 413,500 |
| 2023/10/03 | 5,184 | 5,185 | 5,116 | 5,116 | 265,400 |
| 2023/10/02 | 5,239 | 5,288 | 5,168 | 5,178 | 312,200 |
| 2023/09/29 | 5,270 | 5,275 | 5,155 | 5,195 | 403,000 |
| 2023/09/28 | 5,294 | 5,333 | 5,236 | 5,270 | 595,300 |
| 2023/09/27 | 5,259 | 5,276 | 5,179 | 5,276 | 582,100 |
| 2023/09/26 | 5,406 | 5,428 | 5,320 | 5,334 | 664,500 |
| 2023/09/25 | 5,457 | 5,508 | 5,427 | 5,443 | 473,200 |
| 2023/09/22 | 5,520 | 5,537 | 5,455 | 5,477 | 434,200 |
| 2023/09/21 | 5,626 | 5,679 | 5,565 | 5,580 | 428,400 |
| 2023/09/20 | 5,755 | 5,800 | 5,672 | 5,698 | 322,600 |
| 2023/09/19 | 5,783 | 5,814 | 5,726 | 5,775 | 263,900 |
| 2023/09/15 | 5,822 | 5,879 | 5,789 | 5,796 | 557,300 |
| 2023/09/14 | 5,685 | 5,782 | 5,662 | 5,768 | 305,800 |
| 2023/09/13 | 5,722 | 5,738 | 5,663 | 5,708 | 236,300 |
| 2023/09/12 | 5,695 | 5,727 | 5,654 | 5,718 | 121,200 |
| 2023/09/11 | 5,701 | 5,721 | 5,675 | 5,703 | 128,900 |
| 2023/09/08 | 5,684 | 5,725 | 5,659 | 5,679 | 281,000 |
| 2023/09/07 | 5,750 | 5,753 | 5,682 | 5,728 | 325,200 |
| 2023/09/06 | 5,835 | 5,874 | 5,772 | 5,787 | 278,000 |
| 2023/09/05 | 5,790 | 5,831 | 5,755 | 5,826 | 214,000 |
| 2023/09/04 | 5,767 | 5,780 | 5,714 | 5,780 | 300,900 |
| 2023/09/01 | 5,615 | 5,761 | 5,556 | 5,743 | 447,900 |
| 2023/08/31 | 5,474 | 5,615 | 5,455 | 5,594 | 726,900 |
| 2023/08/30 | 5,489 | 5,489 | 5,445 | 5,474 | 198,200 |
| 2023/08/29 | 5,484 | 5,525 | 5,474 | 5,480 | 198,200 |
| 2023/08/28 | 5,414 | 5,490 | 5,411 | 5,465 | 149,100 |
| 2023/08/25 | 5,326 | 5,401 | 5,303 | 5,379 | 185,400 |
| 2023/08/24 | 5,352 | 5,362 | 5,318 | 5,331 | 173,200 |
| 2023/08/23 | 5,274 | 5,388 | 5,272 | 5,376 | 164,000 |
| 2023/08/22 | 5,333 | 5,333 | 5,278 | 5,294 | 155,800 |
| 2023/08/21 | 5,323 | 5,357 | 5,290 | 5,310 | 288,600 |
| 2023/08/18 | 5,396 | 5,409 | 5,290 | 5,323 | 252,800 |
| 2023/08/17 | 5,523 | 5,523 | 5,394 | 5,455 | 240,100 |
| 2023/08/16 | 5,394 | 5,543 | 5,381 | 5,510 | 415,400 |
| 2023/08/15 | 5,334 | 5,468 | 5,320 | 5,418 | 341,900 |
| 2023/08/14 | 5,452 | 5,494 | 5,190 | 5,325 | 1,061,600 |
| 2023/08/10 | 5,217 | 5,298 | 5,213 | 5,293 | 294,800 |
| 2023/08/09 | 5,229 | 5,244 | 5,195 | 5,235 | 182,000 |
| 2023/08/08 | 5,234 | 5,258 | 5,221 | 5,248 | 124,300 |
| 2023/08/07 | 5,144 | 5,239 | 5,127 | 5,205 | 223,000 |
| 2023/08/04 | 5,200 | 5,214 | 5,158 | 5,173 | 195,300 |
| 2023/08/03 | 5,281 | 5,285 | 5,188 | 5,202 | 267,600 |
| 2023/08/02 | 5,436 | 5,436 | 5,318 | 5,335 | 256,400 |
| 2023/08/01 | 5,428 | 5,474 | 5,401 | 5,456 | 209,900 |
| 2023/07/31 | 5,416 | 5,464 | 5,390 | 5,448 | 473,400 |
| 2023/07/28 | 5,237 | 5,347 | 5,213 | 5,347 | 1,356,800 |
| 2023/07/27 | 5,256 | 5,283 | 5,194 | 5,281 | 315,000 |
| 2023/07/26 | 5,243 | 5,279 | 5,209 | 5,270 | 272,100 |
| 2023/07/25 | 5,152 | 5,203 | 5,147 | 5,203 | 254,400 |
| 2023/07/24 | 5,252 | 5,260 | 5,142 | 5,160 | 270,200 |
| 2023/07/21 | 5,195 | 5,252 | 5,178 | 5,226 | 254,500 |
| 2023/07/20 | 5,240 | 5,245 | 5,169 | 5,174 | 191,100 |
| 2023/07/19 | 5,190 | 5,227 | 5,179 | 5,221 | 242,600 |
| 2023/07/18 | 5,067 | 5,175 | 5,054 | 5,174 | 282,000 |
| 2023/07/14 | 5,011 | 5,064 | 4,979 | 5,049 | 287,100 |
| 2023/07/13 | 5,048 | 5,048 | 4,973 | 5,000 | 292,900 |
| 2023/07/12 | 5,110 | 5,117 | 5,009 | 5,009 | 229,100 |
| 2023/07/11 | 5,060 | 5,103 | 5,052 | 5,094 | 251,500 |
| 2023/07/10 | 5,057 | 5,095 | 5,042 | 5,056 | 382,400 |
| 2023/07/07 | 5,005 | 5,085 | 4,953 | 5,024 | 319,600 |
| 2023/07/06 | 5,120 | 5,148 | 5,046 | 5,049 | 255,800 |
| 2023/07/05 | 5,160 | 5,182 | 5,126 | 5,161 | 207,000 |
| 2023/07/04 | 5,194 | 5,232 | 5,156 | 5,196 | 247,000 |
| 2023/07/03 | 5,204 | 5,276 | 5,204 | 5,265 | 209,800 |
| 2023/06/30 | 5,177 | 5,185 | 5,122 | 5,156 | 343,400 |
| 2023/06/29 | 5,160 | 5,195 | 5,155 | 5,162 | 175,400 |
| 2023/06/28 | 5,128 | 5,190 | 5,115 | 5,188 | 223,500 |
| 2023/06/27 | 5,111 | 5,118 | 5,074 | 5,110 | 196,600 |
| 2023/06/26 | 5,173 | 5,173 | 5,113 | 5,142 | 190,200 |
| 2023/06/23 | 5,329 | 5,329 | 5,158 | 5,170 | 234,500 |
| 2023/06/22 | 5,284 | 5,346 | 5,268 | 5,321 | 234,900 |
| 2023/06/21 | 5,304 | 5,322 | 5,249 | 5,282 | 247,100 |
| 2023/06/20 | 5,278 | 5,323 | 5,227 | 5,316 | 312,000 |
| 2023/06/19 | 5,286 | 5,329 | 5,251 | 5,276 | 267,500 |
| 2023/06/16 | 5,250 | 5,281 | 5,225 | 5,273 | 462,100 |
| 2023/06/15 | 5,323 | 5,334 | 5,254 | 5,256 | 263,300 |
| 2023/06/14 | 5,322 | 5,339 | 5,288 | 5,313 | 215,600 |
| 2023/06/13 | 5,303 | 5,343 | 5,282 | 5,298 | 293,700 |
| 2023/06/12 | 5,374 | 5,400 | 5,305 | 5,312 | 465,700 |
| 2023/06/09 | 5,242 | 5,269 | 5,217 | 5,243 | 447,700 |
| 2023/06/08 | 5,174 | 5,177 | 5,117 | 5,142 | 235,500 |
| 2023/06/07 | 5,186 | 5,224 | 5,159 | 5,174 | 471,500 |
| 2023/06/06 | 5,100 | 5,175 | 5,093 | 5,171 | 245,900 |
| 2023/06/05 | 5,178 | 5,207 | 5,151 | 5,199 | 271,900 |
| 2023/06/02 | 5,030 | 5,110 | 5,030 | 5,090 | 244,400 |
| 2023/06/01 | 5,030 | 5,090 | 5,010 | 5,040 | 200,000 |
| 2023/05/31 | 5,050 | 5,080 | 5,010 | 5,020 | 712,100 |
| 2023/05/30 | 5,140 | 5,170 | 5,110 | 5,120 | 147,000 |
| 2023/05/29 | 5,250 | 5,250 | 5,180 | 5,200 | 199,200 |
| 2023/05/26 | 5,280 | 5,280 | 5,160 | 5,170 | 251,500 |
| 2023/05/25 | 5,200 | 5,280 | 5,200 | 5,240 | 265,700 |
| 2023/05/24 | 5,220 | 5,280 | 5,190 | 5,200 | 322,500 |
| 2023/05/23 | 5,340 | 5,360 | 5,250 | 5,260 | 270,100 |
| 2023/05/22 | 5,310 | 5,370 | 5,290 | 5,340 | 204,200 |
| 2023/05/19 | 5,340 | 5,390 | 5,310 | 5,340 | 236,300 |
| 2023/05/18 | 5,390 | 5,390 | 5,260 | 5,350 | 321,600 |
| 2023/05/17 | 5,370 | 5,420 | 5,360 | 5,370 | 223,700 |
| 2023/05/16 | 5,360 | 5,390 | 5,300 | 5,360 | 300,700 |
| 2023/05/15 | 5,240 | 5,420 | 5,230 | 5,390 | 451,600 |
| 2023/05/12 | 5,220 | 5,250 | 5,130 | 5,190 | 412,800 |
| 2023/05/11 | 5,200 | 5,350 | 5,150 | 5,200 | 608,100 |
| 2023/05/10 | 4,995 | 5,030 | 4,920 | 4,930 | 356,000 |
| 2023/05/09 | 4,955 | 4,955 | 4,905 | 4,945 | 241,600 |
| 2023/05/08 | 4,845 | 4,935 | 4,845 | 4,885 | 237,200 |
| 2023/05/02 | 4,870 | 4,875 | 4,820 | 4,855 | 196,400 |
| 2023/05/01 | 4,795 | 4,840 | 4,795 | 4,830 | 187,600 |
| 2023/04/28 | 4,775 | 4,795 | 4,760 | 4,780 | 298,500 |
| 2023/04/27 | 4,685 | 4,720 | 4,680 | 4,710 | 197,200 |
| 2023/04/26 | 4,750 | 4,760 | 4,700 | 4,715 | 179,700 |
| 2023/04/25 | 4,775 | 4,840 | 4,760 | 4,775 | 201,400 |
| 2023/04/24 | 4,750 | 4,805 | 4,725 | 4,740 | 172,000 |
| 2023/04/21 | 4,750 | 4,820 | 4,745 | 4,775 | 199,000 |
| 2023/04/20 | 4,705 | 4,745 | 4,695 | 4,715 | 212,600 |
| 2023/04/19 | 4,715 | 4,725 | 4,660 | 4,725 | 260,300 |
| 2023/04/18 | 4,780 | 4,825 | 4,745 | 4,745 | 265,900 |
| 2023/04/17 | 4,715 | 4,770 | 4,710 | 4,770 | 205,000 |
| 2023/04/14 | 4,645 | 4,705 | 4,635 | 4,690 | 212,000 |
| 2023/04/13 | 4,605 | 4,650 | 4,580 | 4,635 | 184,900 |
| 2023/04/12 | 4,590 | 4,645 | 4,570 | 4,590 | 276,800 |
| 2023/04/11 | 4,595 | 4,605 | 4,540 | 4,555 | 260,100 |
| 2023/04/10 | 4,625 | 4,635 | 4,560 | 4,575 | 203,200 |
| 2023/04/07 | 4,600 | 4,645 | 4,590 | 4,595 | 259,200 |
| 2023/04/06 | 4,655 | 4,670 | 4,595 | 4,635 | 337,400 |
| 2023/04/05 | 4,850 | 4,850 | 4,720 | 4,740 | 264,100 |
| 2023/04/04 | 4,880 | 4,920 | 4,860 | 4,885 | 292,200 |
| 2023/04/03 | 4,935 | 4,935 | 4,885 | 4,895 | 264,300 |
| 2023/03/31 | 4,875 | 4,930 | 4,865 | 4,885 | 218,400 |
| 2023/03/30 | 4,865 | 4,895 | 4,815 | 4,850 | 206,000 |
| 2023/03/29 | 4,775 | 4,880 | 4,750 | 4,865 | 295,000 |
| 2023/03/28 | 4,790 | 4,810 | 4,720 | 4,750 | 171,200 |
| 2023/03/27 | 4,735 | 4,770 | 4,725 | 4,755 | 211,400 |
| 2023/03/24 | 4,705 | 4,750 | 4,690 | 4,725 | 165,000 |
| 2023/03/23 | 4,665 | 4,720 | 4,630 | 4,705 | 163,600 |
| 2023/03/22 | 4,715 | 4,740 | 4,700 | 4,700 | 175,500 |
| 2023/03/20 | 4,740 | 4,745 | 4,640 | 4,650 | 244,200 |
| 2023/03/17 | 4,735 | 4,785 | 4,730 | 4,780 | 325,400 |
| 2023/03/16 | 4,740 | 4,760 | 4,650 | 4,685 | 382,900 |
| 2023/03/15 | 4,825 | 4,895 | 4,790 | 4,840 | 292,100 |
| 2023/03/14 | 4,835 | 4,865 | 4,770 | 4,825 | 340,200 |
| 2023/03/13 | 4,920 | 4,940 | 4,855 | 4,900 | 245,800 |
| 2023/03/10 | 4,940 | 4,980 | 4,930 | 4,945 | 338,200 |
| 2023/03/09 | 5,000 | 5,030 | 4,990 | 5,030 | 222,400 |
| 2023/03/08 | 4,945 | 4,990 | 4,935 | 4,985 | 163,500 |
| 2023/03/07 | 4,910 | 4,975 | 4,910 | 4,955 | 206,600 |
| 2023/03/06 | 4,955 | 4,960 | 4,895 | 4,920 | 215,900 |
| 2023/03/03 | 4,905 | 4,980 | 4,895 | 4,955 | 324,000 |
| 2023/03/02 | 4,890 | 4,905 | 4,830 | 4,890 | 219,100 |
| 2023/03/01 | 4,935 | 4,940 | 4,845 | 4,855 | 286,000 |
| 2023/02/28 | 4,850 | 4,890 | 4,815 | 4,825 | 298,700 |
| 2023/02/27 | 4,750 | 4,815 | 4,745 | 4,805 | 205,500 |
| 2023/02/24 | 4,695 | 4,785 | 4,660 | 4,775 | 263,600 |
| 2023/02/22 | 4,675 | 4,690 | 4,620 | 4,675 | 243,500 |
| 2023/02/21 | 4,700 | 4,710 | 4,645 | 4,675 | 188,400 |
| 2023/02/20 | 4,670 | 4,725 | 4,645 | 4,700 | 118,600 |
| 2023/02/17 | 4,680 | 4,690 | 4,640 | 4,655 | 139,400 |
| 2023/02/16 | 4,660 | 4,735 | 4,660 | 4,675 | 212,900 |
| 2023/02/15 | 4,660 | 4,730 | 4,620 | 4,650 | 231,400 |
| 2023/02/14 | 4,540 | 4,650 | 4,535 | 4,635 | 295,900 |
| 2023/02/13 | 4,570 | 4,610 | 4,450 | 4,490 | 425,700 |
| 2023/02/10 | 4,600 | 4,600 | 4,540 | 4,565 | 223,100 |
| 2023/02/09 | 4,600 | 4,620 | 4,585 | 4,610 | 175,500 |
| 2023/02/08 | 4,550 | 4,605 | 4,545 | 4,575 | 149,800 |
| 2023/02/07 | 4,555 | 4,580 | 4,530 | 4,530 | 138,000 |
| 2023/02/06 | 4,605 | 4,605 | 4,520 | 4,540 | 209,300 |
| 2023/02/03 | 4,545 | 4,575 | 4,510 | 4,575 | 130,900 |
| 2023/02/02 | 4,610 | 4,610 | 4,545 | 4,565 | 144,800 |
| 2023/02/01 | 4,670 | 4,685 | 4,600 | 4,600 | 140,900 |
| 2023/01/31 | 4,645 | 4,685 | 4,645 | 4,655 | 121,700 |
| 2023/01/30 | 4,650 | 4,685 | 4,615 | 4,640 | 159,100 |
| 2023/01/27 | 4,640 | 4,650 | 4,605 | 4,640 | 164,500 |
| 2023/01/26 | 4,640 | 4,640 | 4,595 | 4,630 | 147,600 |
| 2023/01/25 | 4,600 | 4,650 | 4,590 | 4,630 | 152,000 |
| 2023/01/24 | 4,595 | 4,610 | 4,565 | 4,595 | 212,400 |
| 2023/01/23 | 4,575 | 4,575 | 4,510 | 4,550 | 237,300 |
| 2023/01/20 | 4,415 | 4,445 | 4,405 | 4,435 | 145,800 |
| 2023/01/19 | 4,450 | 4,475 | 4,425 | 4,460 | 146,500 |
| 2023/01/18 | 4,465 | 4,495 | 4,405 | 4,455 | 239,500 |
| 2023/01/17 | 4,395 | 4,455 | 4,385 | 4,425 | 170,800 |
| 2023/01/16 | 4,440 | 4,450 | 4,345 | 4,365 | 168,200 |
| 2023/01/13 | 4,470 | 4,505 | 4,440 | 4,480 | 151,100 |
| 2023/01/12 | 4,485 | 4,505 | 4,475 | 4,475 | 136,700 |
| 2023/01/11 | 4,465 | 4,495 | 4,450 | 4,475 | 171,200 |
| 2023/01/10 | 4,520 | 4,520 | 4,420 | 4,465 | 247,100 |
| 2023/01/06 | 4,415 | 4,435 | 4,380 | 4,390 | 269,500 |
| 2023/01/05 | 4,510 | 4,515 | 4,430 | 4,460 | 231,200 |
| 2023/01/04 | 4,655 | 4,655 | 4,485 | 4,550 | 349,200 |