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 |
|---|---|---|---|---|---|
| 2024/12/30 | 6,288 | 6,300 | 6,227 | 6,264 | 315,900 |
| 2024/12/27 | 6,200 | 6,334 | 6,194 | 6,311 | 305,200 |
| 2024/12/26 | 6,227 | 6,254 | 6,212 | 6,243 | 267,700 |
| 2024/12/25 | 6,282 | 6,286 | 6,169 | 6,221 | 268,900 |
| 2024/12/24 | 6,315 | 6,315 | 6,251 | 6,286 | 211,500 |
| 2024/12/23 | 6,251 | 6,312 | 6,245 | 6,300 | 338,700 |
| 2024/12/20 | 6,356 | 6,370 | 6,239 | 6,251 | 489,300 |
| 2024/12/19 | 6,293 | 6,355 | 6,262 | 6,317 | 384,500 |
| 2024/12/18 | 6,400 | 6,401 | 6,320 | 6,363 | 311,100 |
| 2024/12/17 | 6,363 | 6,422 | 6,351 | 6,382 | 448,000 |
| 2024/12/16 | 6,538 | 6,549 | 6,326 | 6,363 | 546,600 |
| 2024/12/13 | 6,470 | 6,574 | 6,467 | 6,564 | 425,900 |
| 2024/12/12 | 6,512 | 6,589 | 6,486 | 6,570 | 412,600 |
| 2024/12/11 | 6,389 | 6,498 | 6,386 | 6,463 | 477,500 |
| 2024/12/10 | 6,552 | 6,553 | 6,368 | 6,386 | 474,700 |
| 2024/12/09 | 6,459 | 6,559 | 6,459 | 6,531 | 434,000 |
| 2024/12/06 | 6,520 | 6,538 | 6,457 | 6,457 | 568,100 |
| 2024/12/05 | 6,356 | 6,485 | 6,341 | 6,452 | 629,700 |
| 2024/12/04 | 6,256 | 6,415 | 6,225 | 6,355 | 736,600 |
| 2024/12/03 | 6,154 | 6,239 | 6,147 | 6,201 | 395,500 |
| 2024/12/02 | 6,078 | 6,164 | 6,067 | 6,154 | 351,500 |
| 2024/11/29 | 6,019 | 6,123 | 6,018 | 6,055 | 323,000 |
| 2024/11/28 | 5,989 | 6,070 | 5,962 | 6,044 | 383,400 |
| 2024/11/27 | 6,048 | 6,070 | 5,974 | 6,000 | 450,100 |
| 2024/11/26 | 6,041 | 6,061 | 6,004 | 6,061 | 265,800 |
| 2024/11/25 | 6,073 | 6,113 | 6,040 | 6,064 | 508,900 |
| 2024/11/22 | 5,996 | 6,052 | 5,966 | 6,022 | 366,800 |
| 2024/11/21 | 6,010 | 6,023 | 5,920 | 5,966 | 442,800 |
| 2024/11/20 | 6,034 | 6,046 | 5,975 | 6,010 | 366,700 |
| 2024/11/19 | 5,960 | 6,087 | 5,960 | 6,045 | 539,600 |
| 2024/11/18 | 5,760 | 5,969 | 5,746 | 5,954 | 569,700 |
| 2024/11/15 | 5,974 | 5,999 | 5,819 | 5,827 | 598,400 |
| 2024/11/14 | 5,668 | 5,989 | 5,667 | 5,976 | 1,428,000 |
| 2024/11/13 | 5,315 | 5,650 | 5,315 | 5,568 | 1,317,500 |
| 2024/11/12 | 5,108 | 5,176 | 5,097 | 5,117 | 585,500 |
| 2024/11/11 | 5,063 | 5,094 | 4,998 | 5,079 | 380,600 |
| 2024/11/08 | 5,041 | 5,053 | 4,986 | 5,046 | 303,700 |
| 2024/11/07 | 4,968 | 5,052 | 4,927 | 5,000 | 385,400 |
| 2024/11/06 | 4,972 | 5,048 | 4,947 | 4,967 | 418,500 |
| 2024/11/05 | 4,930 | 4,997 | 4,902 | 4,959 | 324,100 |
| 2024/11/01 | 4,913 | 5,019 | 4,913 | 4,933 | 342,200 |
| 2024/10/31 | 5,062 | 5,078 | 5,035 | 5,068 | 331,500 |
| 2024/10/30 | 5,065 | 5,105 | 5,023 | 5,043 | 531,600 |
| 2024/10/29 | 5,064 | 5,066 | 4,963 | 5,050 | 276,200 |
| 2024/10/28 | 4,981 | 5,081 | 4,966 | 5,067 | 280,300 |
| 2024/10/25 | 4,947 | 4,979 | 4,910 | 4,965 | 270,200 |
| 2024/10/24 | 4,919 | 4,985 | 4,902 | 4,945 | 422,800 |
| 2024/10/23 | 5,069 | 5,081 | 4,935 | 4,947 | 367,800 |
| 2024/10/22 | 5,212 | 5,213 | 5,058 | 5,058 | 465,300 |
| 2024/10/21 | 5,258 | 5,275 | 5,220 | 5,222 | 306,900 |
| 2024/10/18 | 5,279 | 5,318 | 5,249 | 5,249 | 408,900 |
| 2024/10/17 | 5,300 | 5,302 | 5,221 | 5,256 | 489,700 |
| 2024/10/16 | 5,227 | 5,297 | 5,206 | 5,293 | 493,500 |
| 2024/10/15 | 5,273 | 5,313 | 5,238 | 5,278 | 560,700 |
| 2024/10/11 | 5,233 | 5,270 | 5,189 | 5,215 | 467,700 |
| 2024/10/10 | 5,244 | 5,250 | 5,192 | 5,234 | 405,600 |
| 2024/10/09 | 5,157 | 5,237 | 5,114 | 5,223 | 553,900 |
| 2024/10/08 | 5,125 | 5,176 | 5,087 | 5,099 | 547,600 |
| 2024/10/07 | 5,100 | 5,167 | 5,065 | 5,129 | 577,800 |
| 2024/10/04 | 5,007 | 5,057 | 5,004 | 5,023 | 395,900 |
| 2024/10/03 | 5,031 | 5,031 | 4,960 | 4,998 | 392,600 |
| 2024/10/02 | 4,975 | 4,980 | 4,867 | 4,896 | 536,000 |
| 2024/10/01 | 4,960 | 5,077 | 4,956 | 5,062 | 614,300 |
| 2024/09/30 | 4,820 | 5,000 | 4,820 | 4,984 | 629,000 |
| 2024/09/27 | 4,984 | 5,042 | 4,973 | 5,026 | 464,200 |
| 2024/09/26 | 4,879 | 4,921 | 4,837 | 4,921 | 539,300 |
| 2024/09/25 | 4,858 | 4,884 | 4,819 | 4,831 | 503,400 |
| 2024/09/24 | 4,946 | 4,963 | 4,828 | 4,837 | 583,900 |
| 2024/09/20 | 4,933 | 4,997 | 4,910 | 4,924 | 893,800 |
| 2024/09/19 | 4,807 | 4,920 | 4,779 | 4,884 | 747,700 |
| 2024/09/18 | 4,724 | 4,756 | 4,702 | 4,737 | 493,900 |
| 2024/09/17 | 4,660 | 4,719 | 4,601 | 4,704 | 398,900 |
| 2024/09/13 | 4,671 | 4,684 | 4,634 | 4,640 | 563,100 |
| 2024/09/12 | 4,730 | 4,738 | 4,657 | 4,703 | 489,900 |
| 2024/09/11 | 4,566 | 4,601 | 4,544 | 4,566 | 470,900 |
| 2024/09/10 | 4,552 | 4,595 | 4,536 | 4,549 | 311,900 |
| 2024/09/09 | 4,450 | 4,567 | 4,450 | 4,550 | 278,900 |
| 2024/09/06 | 4,556 | 4,595 | 4,505 | 4,546 | 302,800 |
| 2024/09/05 | 4,510 | 4,675 | 4,510 | 4,585 | 583,000 |
| 2024/09/04 | 4,577 | 4,615 | 4,538 | 4,542 | 603,300 |
| 2024/09/03 | 4,602 | 4,699 | 4,596 | 4,647 | 330,000 |
| 2024/09/02 | 4,714 | 4,719 | 4,617 | 4,617 | 262,300 |
| 2024/08/30 | 4,627 | 4,732 | 4,612 | 4,697 | 512,400 |
| 2024/08/29 | 4,663 | 4,670 | 4,616 | 4,626 | 371,500 |
| 2024/08/28 | 4,697 | 4,794 | 4,689 | 4,730 | 430,100 |
| 2024/08/27 | 4,694 | 4,728 | 4,672 | 4,675 | 384,800 |
| 2024/08/26 | 4,667 | 4,717 | 4,654 | 4,702 | 319,800 |
| 2024/08/23 | 4,650 | 4,718 | 4,647 | 4,717 | 311,600 |
| 2024/08/22 | 4,630 | 4,660 | 4,591 | 4,630 | 287,700 |
| 2024/08/21 | 4,581 | 4,662 | 4,581 | 4,605 | 313,900 |
| 2024/08/20 | 4,619 | 4,662 | 4,580 | 4,645 | 353,700 |
| 2024/08/19 | 4,535 | 4,595 | 4,466 | 4,549 | 422,000 |
| 2024/08/16 | 4,670 | 4,670 | 4,554 | 4,560 | 491,500 |
| 2024/08/15 | 4,600 | 4,614 | 4,529 | 4,564 | 657,900 |
| 2024/08/14 | 4,680 | 4,713 | 4,551 | 4,635 | 627,200 |
| 2024/08/13 | 4,557 | 4,715 | 4,485 | 4,690 | 1,347,200 |
| 2024/08/09 | 4,244 | 4,344 | 4,184 | 4,277 | 893,100 |
| 2024/08/08 | 4,311 | 4,427 | 4,032 | 4,175 | 1,840,200 |
| 2024/08/07 | 4,200 | 4,560 | 4,200 | 4,448 | 1,318,400 |
| 2024/08/06 | 4,448 | 4,448 | 4,267 | 4,410 | 765,800 |
| 2024/08/05 | 4,245 | 4,265 | 3,996 | 4,028 | 880,200 |
| 2024/08/02 | 4,508 | 4,509 | 4,377 | 4,385 | 749,900 |
| 2024/08/01 | 4,701 | 4,739 | 4,580 | 4,634 | 430,600 |
| 2024/07/31 | 4,672 | 4,747 | 4,651 | 4,747 | 598,100 |
| 2024/07/30 | 4,721 | 4,742 | 4,679 | 4,704 | 1,336,800 |
| 2024/07/29 | 4,739 | 4,769 | 4,721 | 4,760 | 387,500 |
| 2024/07/26 | 4,697 | 4,746 | 4,674 | 4,706 | 534,400 |
| 2024/07/25 | 4,807 | 4,818 | 4,683 | 4,683 | 857,200 |
| 2024/07/24 | 4,950 | 4,970 | 4,872 | 4,877 | 421,200 |
| 2024/07/23 | 5,015 | 5,055 | 4,953 | 4,955 | 553,700 |
| 2024/07/22 | 4,984 | 4,996 | 4,886 | 4,945 | 674,000 |
| 2024/07/19 | 4,975 | 4,976 | 4,869 | 4,903 | 828,400 |
| 2024/07/18 | 4,961 | 5,021 | 4,961 | 5,016 | 1,027,700 |
| 2024/07/17 | 4,928 | 4,994 | 4,928 | 4,975 | 598,000 |
| 2024/07/16 | 4,935 | 4,939 | 4,866 | 4,909 | 502,900 |
| 2024/07/12 | 4,837 | 4,911 | 4,830 | 4,908 | 698,200 |
| 2024/07/11 | 4,857 | 4,889 | 4,821 | 4,880 | 839,400 |
| 2024/07/10 | 4,879 | 4,885 | 4,820 | 4,843 | 603,500 |
| 2024/07/09 | 4,894 | 4,917 | 4,855 | 4,889 | 726,400 |
| 2024/07/08 | 4,965 | 4,983 | 4,825 | 4,842 | 831,300 |
| 2024/07/05 | 5,071 | 5,088 | 4,941 | 4,945 | 561,200 |
| 2024/07/04 | 5,061 | 5,071 | 4,998 | 5,061 | 600,400 |
| 2024/07/03 | 5,193 | 5,226 | 5,045 | 5,061 | 632,300 |
| 2024/07/02 | 5,200 | 5,266 | 5,142 | 5,186 | 594,400 |
| 2024/07/01 | 5,131 | 5,193 | 5,131 | 5,169 | 395,000 |
| 2024/06/28 | 5,145 | 5,149 | 5,067 | 5,102 | 482,400 |
| 2024/06/27 | 5,059 | 5,115 | 5,058 | 5,080 | 441,400 |
| 2024/06/26 | 5,108 | 5,122 | 5,052 | 5,118 | 547,500 |
| 2024/06/25 | 5,084 | 5,203 | 5,084 | 5,109 | 509,900 |
| 2024/06/24 | 5,064 | 5,163 | 5,053 | 5,053 | 341,300 |
| 2024/06/21 | 5,106 | 5,140 | 5,032 | 5,053 | 746,100 |
| 2024/06/20 | 5,165 | 5,194 | 5,088 | 5,119 | 467,100 |
| 2024/06/19 | 5,141 | 5,245 | 5,141 | 5,191 | 439,500 |
| 2024/06/18 | 5,102 | 5,138 | 5,066 | 5,137 | 500,000 |
| 2024/06/17 | 5,303 | 5,332 | 5,061 | 5,064 | 602,500 |
| 2024/06/14 | 5,241 | 5,359 | 5,236 | 5,321 | 597,100 |
| 2024/06/13 | 5,370 | 5,395 | 5,225 | 5,241 | 554,200 |
| 2024/06/12 | 5,558 | 5,563 | 5,343 | 5,354 | 494,100 |
| 2024/06/11 | 5,605 | 5,627 | 5,539 | 5,558 | 250,300 |
| 2024/06/10 | 5,517 | 5,603 | 5,501 | 5,589 | 252,800 |
| 2024/06/07 | 5,745 | 5,759 | 5,507 | 5,530 | 471,300 |
| 2024/06/06 | 5,820 | 5,858 | 5,733 | 5,767 | 384,200 |
| 2024/06/05 | 5,656 | 5,799 | 5,620 | 5,784 | 388,800 |
| 2024/06/04 | 5,605 | 5,678 | 5,540 | 5,652 | 233,000 |
| 2024/06/03 | 5,669 | 5,696 | 5,610 | 5,634 | 306,100 |
| 2024/05/31 | 5,517 | 5,633 | 5,505 | 5,630 | 698,100 |
| 2024/05/30 | 5,473 | 5,530 | 5,458 | 5,507 | 290,700 |
| 2024/05/29 | 5,482 | 5,529 | 5,448 | 5,508 | 330,400 |
| 2024/05/28 | 5,525 | 5,567 | 5,459 | 5,497 | 304,300 |
| 2024/05/27 | 5,615 | 5,629 | 5,443 | 5,494 | 327,800 |
| 2024/05/24 | 5,499 | 5,547 | 5,468 | 5,526 | 544,600 |
| 2024/05/23 | 5,757 | 5,757 | 5,541 | 5,541 | 681,200 |
| 2024/05/22 | 5,829 | 5,877 | 5,784 | 5,789 | 216,600 |
| 2024/05/21 | 5,911 | 5,962 | 5,843 | 5,848 | 210,600 |
| 2024/05/20 | 5,906 | 5,960 | 5,854 | 5,895 | 273,100 |
| 2024/05/17 | 5,959 | 5,998 | 5,901 | 5,924 | 320,400 |
| 2024/05/16 | 6,066 | 6,078 | 5,932 | 6,000 | 510,000 |
| 2024/05/15 | 6,222 | 6,294 | 6,048 | 6,054 | 571,800 |
| 2024/05/14 | 5,899 | 6,273 | 5,856 | 6,233 | 784,100 |
| 2024/05/13 | 5,895 | 5,964 | 5,813 | 5,859 | 991,500 |
| 2024/05/10 | 5,382 | 5,450 | 5,339 | 5,358 | 357,700 |
| 2024/05/09 | 5,393 | 5,475 | 5,365 | 5,384 | 325,700 |
| 2024/05/08 | 5,544 | 5,548 | 5,353 | 5,393 | 413,600 |
| 2024/05/07 | 5,565 | 5,565 | 5,475 | 5,553 | 454,200 |
| 2024/05/02 | 5,473 | 5,490 | 5,429 | 5,486 | 352,700 |
| 2024/05/01 | 5,412 | 5,509 | 5,409 | 5,503 | 304,400 |
| 2024/04/30 | 5,473 | 5,501 | 5,424 | 5,451 | 381,600 |
| 2024/04/26 | 5,341 | 5,419 | 5,313 | 5,405 | 329,200 |
| 2024/04/25 | 5,421 | 5,441 | 5,355 | 5,379 | 386,300 |
| 2024/04/24 | 5,384 | 5,440 | 5,381 | 5,440 | 249,300 |
| 2024/04/23 | 5,418 | 5,418 | 5,332 | 5,395 | 296,000 |
| 2024/04/22 | 5,361 | 5,400 | 5,332 | 5,400 | 321,200 |
| 2024/04/19 | 5,420 | 5,434 | 5,242 | 5,339 | 393,400 |
| 2024/04/18 | 5,500 | 5,532 | 5,451 | 5,472 | 230,700 |
| 2024/04/17 | 5,639 | 5,643 | 5,520 | 5,535 | 197,100 |
| 2024/04/16 | 5,721 | 5,729 | 5,584 | 5,620 | 394,700 |
| 2024/04/15 | 5,725 | 5,826 | 5,687 | 5,797 | 246,700 |
| 2024/04/12 | 5,762 | 5,812 | 5,711 | 5,772 | 309,900 |
| 2024/04/11 | 5,626 | 5,724 | 5,608 | 5,709 | 234,800 |
| 2024/04/10 | 5,590 | 5,680 | 5,590 | 5,659 | 205,700 |
| 2024/04/09 | 5,602 | 5,637 | 5,573 | 5,596 | 215,200 |
| 2024/04/08 | 5,541 | 5,652 | 5,506 | 5,610 | 268,500 |
| 2024/04/05 | 5,578 | 5,604 | 5,523 | 5,531 | 224,500 |
| 2024/04/04 | 5,568 | 5,648 | 5,542 | 5,603 | 295,500 |
| 2024/04/03 | 5,613 | 5,633 | 5,520 | 5,534 | 355,100 |
| 2024/04/02 | 5,664 | 5,690 | 5,604 | 5,677 | 370,000 |
| 2024/04/01 | 5,644 | 5,715 | 5,634 | 5,658 | 327,700 |
| 2024/03/29 | 5,504 | 5,635 | 5,500 | 5,623 | 292,900 |
| 2024/03/28 | 5,514 | 5,572 | 5,481 | 5,503 | 333,000 |
| 2024/03/27 | 5,516 | 5,597 | 5,499 | 5,558 | 454,900 |
| 2024/03/26 | 5,527 | 5,547 | 5,468 | 5,489 | 349,600 |
| 2024/03/25 | 5,580 | 5,616 | 5,537 | 5,560 | 337,900 |
| 2024/03/22 | 5,526 | 5,576 | 5,501 | 5,573 | 392,500 |
| 2024/03/21 | 5,582 | 5,639 | 5,459 | 5,506 | 571,800 |
| 2024/03/19 | 5,405 | 5,512 | 5,359 | 5,507 | 491,600 |
| 2024/03/18 | 5,248 | 5,444 | 5,223 | 5,440 | 554,400 |
| 2024/03/15 | 5,180 | 5,286 | 5,144 | 5,223 | 700,200 |
| 2024/03/14 | 5,039 | 5,173 | 5,013 | 5,158 | 587,500 |
| 2024/03/13 | 5,003 | 5,053 | 4,965 | 4,983 | 577,200 |
| 2024/03/12 | 4,874 | 4,972 | 4,868 | 4,970 | 373,800 |
| 2024/03/11 | 4,882 | 4,926 | 4,836 | 4,879 | 442,300 |
| 2024/03/08 | 4,914 | 5,013 | 4,891 | 4,977 | 488,100 |
| 2024/03/07 | 4,996 | 5,013 | 4,967 | 4,984 | 452,300 |
| 2024/03/06 | 5,042 | 5,061 | 4,992 | 5,000 | 423,000 |
| 2024/03/05 | 5,056 | 5,072 | 4,972 | 5,064 | 340,300 |
| 2024/03/04 | 5,093 | 5,123 | 5,049 | 5,074 | 353,400 |
| 2024/03/01 | 5,100 | 5,100 | 5,043 | 5,068 | 314,400 |
| 2024/02/29 | 5,160 | 5,172 | 5,080 | 5,106 | 438,000 |
| 2024/02/28 | 5,228 | 5,280 | 5,166 | 5,180 | 354,400 |
| 2024/02/27 | 5,180 | 5,283 | 5,158 | 5,163 | 317,600 |
| 2024/02/26 | 5,303 | 5,312 | 5,125 | 5,129 | 402,100 |
| 2024/02/22 | 5,263 | 5,281 | 5,183 | 5,224 | 389,500 |
| 2024/02/21 | 5,287 | 5,296 | 5,147 | 5,226 | 326,200 |
| 2024/02/20 | 5,436 | 5,465 | 5,283 | 5,313 | 311,100 |
| 2024/02/19 | 5,329 | 5,446 | 5,329 | 5,436 | 295,100 |
| 2024/02/16 | 5,218 | 5,366 | 5,215 | 5,305 | 451,300 |
| 2024/02/15 | 5,532 | 5,536 | 5,175 | 5,215 | 621,000 |
| 2024/02/14 | 5,593 | 5,604 | 5,403 | 5,484 | 663,300 |
| 2024/02/13 | 5,515 | 5,712 | 5,509 | 5,669 | 671,100 |
| 2024/02/09 | 5,448 | 5,513 | 5,439 | 5,468 | 244,200 |
| 2024/02/08 | 5,373 | 5,462 | 5,338 | 5,443 | 242,200 |
| 2024/02/07 | 5,353 | 5,377 | 5,313 | 5,377 | 190,100 |
| 2024/02/06 | 5,408 | 5,424 | 5,375 | 5,388 | 253,200 |
| 2024/02/05 | 5,407 | 5,420 | 5,371 | 5,418 | 137,200 |
| 2024/02/02 | 5,358 | 5,406 | 5,357 | 5,363 | 275,300 |
| 2024/02/01 | 5,340 | 5,363 | 5,297 | 5,318 | 208,300 |
| 2024/01/31 | 5,305 | 5,394 | 5,280 | 5,394 | 212,900 |
| 2024/01/30 | 5,355 | 5,391 | 5,325 | 5,341 | 218,000 |
| 2024/01/29 | 5,310 | 5,377 | 5,310 | 5,365 | 177,900 |
| 2024/01/26 | 5,290 | 5,337 | 5,276 | 5,304 | 206,800 |
| 2024/01/25 | 5,305 | 5,345 | 5,292 | 5,340 | 250,500 |
| 2024/01/24 | 5,459 | 5,460 | 5,337 | 5,351 | 341,000 |
| 2024/01/23 | 5,514 | 5,546 | 5,474 | 5,494 | 253,500 |
| 2024/01/22 | 5,420 | 5,509 | 5,419 | 5,497 | 289,500 |
| 2024/01/19 | 5,482 | 5,502 | 5,407 | 5,415 | 297,800 |
| 2024/01/18 | 5,481 | 5,512 | 5,393 | 5,393 | 259,000 |
| 2024/01/17 | 5,530 | 5,561 | 5,471 | 5,486 | 378,200 |
| 2024/01/16 | 5,585 | 5,595 | 5,486 | 5,509 | 397,400 |
| 2024/01/15 | 5,543 | 5,587 | 5,518 | 5,579 | 261,400 |
| 2024/01/12 | 5,451 | 5,540 | 5,431 | 5,517 | 329,200 |
| 2024/01/11 | 5,398 | 5,447 | 5,382 | 5,443 | 299,500 |
| 2024/01/10 | 5,244 | 5,371 | 5,244 | 5,359 | 398,300 |
| 2024/01/09 | 5,154 | 5,296 | 5,137 | 5,265 | 418,100 |
| 2024/01/05 | 5,165 | 5,170 | 5,085 | 5,085 | 394,300 |
| 2024/01/04 | 5,110 | 5,155 | 5,031 | 5,125 | 360,900 |