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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,324 | 5,326 | 5,022 | 5,031 | 762,200 |
| 2025/06/12 | 5,340 | 5,395 | 5,302 | 5,325 | 448,600 |
| 2025/06/11 | 5,239 | 5,299 | 5,238 | 5,286 | 280,000 |
| 2025/06/10 | 5,231 | 5,287 | 5,226 | 5,237 | 276,800 |
| 2025/06/09 | 5,291 | 5,301 | 5,252 | 5,258 | 232,200 |
| 2025/06/06 | 5,240 | 5,275 | 5,211 | 5,225 | 273,500 |
| 2025/06/05 | 5,276 | 5,310 | 5,240 | 5,240 | 406,800 |
| 2025/06/04 | 5,341 | 5,450 | 5,313 | 5,313 | 528,000 |
| 2025/06/03 | 5,376 | 5,387 | 5,290 | 5,290 | 370,400 |
| 2025/06/02 | 5,395 | 5,440 | 5,342 | 5,377 | 400,800 |
| 2025/05/30 | 5,349 | 5,464 | 5,334 | 5,395 | 735,000 |
| 2025/05/29 | 5,425 | 5,441 | 5,353 | 5,409 | 529,300 |
| 2025/05/28 | 5,390 | 5,456 | 5,353 | 5,353 | 477,500 |
| 2025/05/27 | 5,354 | 5,375 | 5,315 | 5,348 | 348,200 |
| 2025/05/26 | 5,373 | 5,411 | 5,340 | 5,369 | 312,700 |
| 2025/05/23 | 5,469 | 5,492 | 5,318 | 5,349 | 533,000 |
| 2025/05/22 | 5,292 | 5,502 | 5,289 | 5,469 | 540,600 |
| 2025/05/21 | 5,343 | 5,369 | 5,302 | 5,303 | 492,900 |
| 2025/05/20 | 5,450 | 5,472 | 5,343 | 5,343 | 565,900 |
| 2025/05/19 | 5,338 | 5,452 | 5,289 | 5,452 | 462,700 |
| 2025/05/16 | 5,514 | 5,598 | 5,403 | 5,403 | 554,000 |
| 2025/05/15 | 5,483 | 5,534 | 5,429 | 5,512 | 636,800 |
| 2025/05/14 | 5,357 | 5,483 | 5,241 | 5,483 | 1,638,100 |
| 2025/05/13 | 5,980 | 5,999 | 5,775 | 5,851 | 519,600 |
| 2025/05/12 | 5,899 | 5,954 | 5,887 | 5,909 | 286,500 |
| 2025/05/09 | 5,860 | 5,929 | 5,855 | 5,900 | 339,700 |
| 2025/05/08 | 6,029 | 6,036 | 5,840 | 5,880 | 408,800 |
| 2025/05/07 | 6,195 | 6,202 | 6,017 | 6,044 | 388,800 |
| 2025/05/02 | 6,061 | 6,161 | 6,036 | 6,133 | 311,900 |
| 2025/05/01 | 6,053 | 6,079 | 5,947 | 6,047 | 214,700 |
| 2025/04/30 | 6,036 | 6,076 | 5,965 | 6,072 | 461,000 |
| 2025/04/28 | 5,987 | 6,036 | 5,937 | 5,979 | 285,200 |
| 2025/04/25 | 6,004 | 6,014 | 5,925 | 5,966 | 381,900 |
| 2025/04/24 | 6,310 | 6,334 | 5,894 | 5,956 | 546,000 |
| 2025/04/23 | 6,423 | 6,429 | 6,309 | 6,309 | 356,800 |
| 2025/04/22 | 6,390 | 6,390 | 6,315 | 6,349 | 212,800 |
| 2025/04/21 | 6,344 | 6,388 | 6,315 | 6,378 | 186,900 |
| 2025/04/18 | 6,136 | 6,361 | 6,107 | 6,345 | 242,000 |
| 2025/04/17 | 6,092 | 6,134 | 6,048 | 6,092 | 372,400 |
| 2025/04/16 | 6,043 | 6,192 | 6,039 | 6,192 | 397,700 |
| 2025/04/15 | 6,119 | 6,126 | 5,989 | 6,061 | 374,500 |
| 2025/04/14 | 5,962 | 6,071 | 5,945 | 6,053 | 320,600 |
| 2025/04/11 | 5,804 | 5,920 | 5,696 | 5,920 | 436,300 |
| 2025/04/10 | 5,744 | 5,890 | 5,655 | 5,878 | 541,400 |
| 2025/04/09 | 5,489 | 5,660 | 5,409 | 5,659 | 544,500 |
| 2025/04/08 | 5,365 | 5,574 | 5,265 | 5,544 | 726,200 |
| 2025/04/07 | 5,177 | 5,423 | 5,098 | 5,299 | 932,800 |
| 2025/04/04 | 5,435 | 5,478 | 5,326 | 5,377 | 587,300 |
| 2025/04/03 | 5,518 | 5,561 | 5,473 | 5,479 | 595,700 |
| 2025/04/02 | 5,700 | 5,705 | 5,544 | 5,547 | 455,400 |
| 2025/04/01 | 5,831 | 5,831 | 5,699 | 5,700 | 381,400 |
| 2025/03/31 | 6,031 | 6,048 | 5,763 | 5,772 | 611,300 |
| 2025/03/28 | 6,186 | 6,235 | 6,110 | 6,151 | 409,900 |
| 2025/03/27 | 6,155 | 6,318 | 6,152 | 6,252 | 490,400 |
| 2025/03/26 | 6,359 | 6,359 | 6,160 | 6,173 | 427,000 |
| 2025/03/25 | 6,320 | 6,336 | 6,229 | 6,316 | 265,200 |
| 2025/03/24 | 6,421 | 6,435 | 6,252 | 6,271 | 329,600 |
| 2025/03/21 | 6,485 | 6,547 | 6,463 | 6,463 | 332,800 |
| 2025/03/19 | 6,518 | 6,589 | 6,510 | 6,530 | 256,000 |
| 2025/03/18 | 6,486 | 6,559 | 6,440 | 6,533 | 409,800 |
| 2025/03/17 | 6,297 | 6,470 | 6,283 | 6,442 | 451,400 |
| 2025/03/14 | 6,240 | 6,281 | 6,183 | 6,275 | 359,100 |
| 2025/03/13 | 6,227 | 6,288 | 6,191 | 6,225 | 321,500 |
| 2025/03/12 | 6,067 | 6,212 | 6,044 | 6,194 | 442,500 |
| 2025/03/11 | 6,159 | 6,204 | 6,044 | 6,098 | 566,400 |
| 2025/03/10 | 6,139 | 6,164 | 6,092 | 6,146 | 344,900 |
| 2025/03/07 | 5,982 | 6,072 | 5,944 | 6,047 | 320,200 |
| 2025/03/06 | 6,167 | 6,189 | 6,014 | 6,047 | 391,600 |
| 2025/03/05 | 6,095 | 6,159 | 6,031 | 6,122 | 332,100 |
| 2025/03/04 | 6,047 | 6,120 | 6,014 | 6,075 | 337,000 |
| 2025/03/03 | 6,063 | 6,076 | 5,993 | 6,047 | 283,100 |
| 2025/02/28 | 6,027 | 6,061 | 5,976 | 6,034 | 614,300 |
| 2025/02/27 | 5,857 | 6,062 | 5,834 | 6,029 | 422,800 |
| 2025/02/26 | 5,907 | 5,952 | 5,820 | 5,860 | 350,300 |
| 2025/02/25 | 5,794 | 5,912 | 5,740 | 5,887 | 366,600 |
| 2025/02/21 | 5,835 | 5,868 | 5,742 | 5,867 | 386,400 |
| 2025/02/20 | 5,784 | 5,848 | 5,753 | 5,802 | 487,800 |
| 2025/02/19 | 5,820 | 5,881 | 5,736 | 5,858 | 559,500 |
| 2025/02/18 | 5,990 | 6,017 | 5,837 | 5,837 | 554,800 |
| 2025/02/17 | 5,951 | 6,132 | 5,946 | 5,982 | 690,600 |
| 2025/02/14 | 5,677 | 6,009 | 5,631 | 5,801 | 1,112,300 |
| 2025/02/13 | 5,835 | 5,836 | 5,600 | 5,600 | 703,500 |
| 2025/02/12 | 5,777 | 5,807 | 5,681 | 5,783 | 907,800 |
| 2025/02/10 | 5,504 | 5,725 | 5,481 | 5,677 | 587,800 |
| 2025/02/07 | 5,478 | 5,506 | 5,425 | 5,479 | 400,700 |
| 2025/02/06 | 5,482 | 5,505 | 5,445 | 5,468 | 280,200 |
| 2025/02/05 | 5,559 | 5,565 | 5,465 | 5,482 | 296,700 |
| 2025/02/04 | 5,655 | 5,666 | 5,518 | 5,523 | 355,300 |
| 2025/02/03 | 5,707 | 5,707 | 5,576 | 5,592 | 483,900 |
| 2025/01/31 | 5,782 | 5,818 | 5,759 | 5,764 | 391,500 |
| 2025/01/30 | 5,789 | 5,850 | 5,775 | 5,798 | 359,500 |
| 2025/01/29 | 5,762 | 5,806 | 5,729 | 5,790 | 538,200 |
| 2025/01/28 | 5,717 | 5,875 | 5,714 | 5,809 | 521,400 |
| 2025/01/27 | 5,850 | 5,859 | 5,738 | 5,756 | 630,100 |
| 2025/01/24 | 5,914 | 5,915 | 5,834 | 5,844 | 544,500 |
| 2025/01/23 | 5,946 | 5,947 | 5,863 | 5,887 | 508,400 |
| 2025/01/22 | 5,915 | 5,943 | 5,888 | 5,916 | 337,400 |
| 2025/01/21 | 5,857 | 5,888 | 5,824 | 5,888 | 331,200 |
| 2025/01/20 | 5,885 | 5,901 | 5,831 | 5,848 | 395,000 |
| 2025/01/17 | 5,864 | 5,922 | 5,813 | 5,871 | 489,100 |
| 2025/01/16 | 6,007 | 6,031 | 5,911 | 5,923 | 550,200 |
| 2025/01/15 | 6,063 | 6,113 | 6,019 | 6,019 | 393,200 |
| 2025/01/14 | 6,159 | 6,194 | 6,058 | 6,087 | 524,800 |
| 2025/01/10 | 6,135 | 6,199 | 6,104 | 6,104 | 338,900 |
| 2025/01/09 | 6,199 | 6,245 | 6,142 | 6,202 | 307,600 |
| 2025/01/08 | 6,108 | 6,184 | 6,072 | 6,166 | 344,000 |
| 2025/01/07 | 6,163 | 6,196 | 6,135 | 6,139 | 351,100 |
| 2025/01/06 | 6,286 | 6,301 | 6,187 | 6,196 | 473,100 |