ホーチキ(6745)の株価時系列情報
ホーチキ(6745)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,226 | 2,226 | 2,161 | 2,198 | 26,300 |
| 2024/07/25 | 2,205 | 2,250 | 2,187 | 2,206 | 38,600 |
| 2024/07/24 | 2,261 | 2,293 | 2,245 | 2,253 | 20,200 |
| 2024/07/23 | 2,291 | 2,312 | 2,272 | 2,288 | 14,000 |
| 2024/07/22 | 2,320 | 2,355 | 2,271 | 2,294 | 20,700 |
| 2024/07/19 | 2,324 | 2,354 | 2,317 | 2,320 | 14,300 |
| 2024/07/18 | 2,300 | 2,323 | 2,257 | 2,304 | 22,400 |
| 2024/07/17 | 2,345 | 2,369 | 2,332 | 2,339 | 12,600 |
| 2024/07/16 | 2,350 | 2,372 | 2,330 | 2,345 | 30,400 |
| 2024/07/12 | 2,306 | 2,345 | 2,300 | 2,320 | 23,800 |
| 2024/07/11 | 2,324 | 2,389 | 2,299 | 2,309 | 36,000 |
| 2024/07/10 | 2,201 | 2,322 | 2,201 | 2,302 | 53,600 |
| 2024/07/09 | 2,173 | 2,234 | 2,163 | 2,219 | 38,100 |
| 2024/07/08 | 2,174 | 2,180 | 2,152 | 2,163 | 25,400 |
| 2024/07/05 | 2,230 | 2,230 | 2,169 | 2,180 | 23,600 |
| 2024/07/04 | 2,247 | 2,260 | 2,215 | 2,230 | 25,300 |
| 2024/07/03 | 2,223 | 2,244 | 2,206 | 2,232 | 26,500 |
| 2024/07/02 | 2,230 | 2,251 | 2,221 | 2,228 | 30,600 |
| 2024/07/01 | 2,269 | 2,274 | 2,223 | 2,228 | 28,300 |
| 2024/06/28 | 2,285 | 2,298 | 2,215 | 2,241 | 44,600 |
| 2024/06/27 | 2,362 | 2,380 | 2,270 | 2,323 | 57,700 |
| 2024/06/26 | 2,310 | 2,358 | 2,300 | 2,344 | 40,300 |
| 2024/06/25 | 2,237 | 2,313 | 2,231 | 2,310 | 30,000 |
| 2024/06/24 | 2,254 | 2,254 | 2,212 | 2,227 | 26,500 |
| 2024/06/21 | 2,273 | 2,298 | 2,208 | 2,221 | 34,100 |
| 2024/06/20 | 2,263 | 2,298 | 2,259 | 2,274 | 13,600 |
| 2024/06/19 | 2,292 | 2,315 | 2,233 | 2,281 | 16,900 |
| 2024/06/18 | 2,230 | 2,278 | 2,226 | 2,278 | 25,300 |
| 2024/06/17 | 2,204 | 2,224 | 2,195 | 2,223 | 17,300 |
| 2024/06/14 | 2,183 | 2,222 | 2,178 | 2,204 | 40,300 |
| 2024/06/13 | 2,167 | 2,191 | 2,164 | 2,172 | 33,600 |
| 2024/06/12 | 2,170 | 2,186 | 2,168 | 2,168 | 23,100 |
| 2024/06/11 | 2,176 | 2,218 | 2,168 | 2,172 | 41,700 |
| 2024/06/10 | 2,135 | 2,190 | 2,103 | 2,170 | 56,200 |
| 2024/06/07 | 2,199 | 2,209 | 2,101 | 2,132 | 104,700 |
| 2024/06/06 | 2,216 | 2,228 | 2,195 | 2,225 | 22,100 |
| 2024/06/05 | 2,219 | 2,268 | 2,201 | 2,216 | 11,300 |
| 2024/06/04 | 2,223 | 2,264 | 2,223 | 2,251 | 22,800 |
| 2024/06/03 | 2,253 | 2,275 | 2,213 | 2,238 | 24,000 |
| 2024/05/31 | 2,180 | 2,249 | 2,180 | 2,249 | 23,800 |
| 2024/05/30 | 2,153 | 2,184 | 2,140 | 2,182 | 26,800 |
| 2024/05/29 | 2,133 | 2,180 | 2,132 | 2,150 | 18,900 |
| 2024/05/28 | 2,093 | 2,140 | 2,093 | 2,130 | 12,800 |
| 2024/05/27 | 2,093 | 2,105 | 2,080 | 2,093 | 32,100 |
| 2024/05/24 | 2,093 | 2,101 | 2,074 | 2,086 | 42,300 |
| 2024/05/23 | 2,159 | 2,159 | 2,115 | 2,117 | 24,900 |
| 2024/05/22 | 2,151 | 2,209 | 2,146 | 2,166 | 19,700 |
| 2024/05/21 | 2,145 | 2,175 | 2,145 | 2,150 | 15,200 |
| 2024/05/20 | 2,134 | 2,167 | 2,132 | 2,145 | 17,400 |
| 2024/05/17 | 2,118 | 2,136 | 2,092 | 2,134 | 19,200 |
| 2024/05/16 | 2,135 | 2,165 | 2,120 | 2,125 | 16,400 |
| 2024/05/15 | 2,199 | 2,199 | 2,135 | 2,135 | 14,400 |
| 2024/05/14 | 2,199 | 2,211 | 2,164 | 2,164 | 23,100 |
| 2024/05/13 | 2,210 | 2,228 | 2,179 | 2,199 | 18,300 |
| 2024/05/10 | 2,214 | 2,262 | 2,196 | 2,219 | 41,500 |
| 2024/05/09 | 2,307 | 2,307 | 2,158 | 2,214 | 98,600 |
| 2024/05/08 | 2,420 | 2,449 | 2,286 | 2,307 | 119,200 |
| 2024/05/07 | 2,501 | 2,545 | 2,441 | 2,453 | 46,800 |
| 2024/05/02 | 2,450 | 2,492 | 2,450 | 2,492 | 39,500 |
| 2024/05/01 | 2,419 | 2,448 | 2,419 | 2,440 | 23,300 |
| 2024/04/30 | 2,355 | 2,421 | 2,338 | 2,419 | 39,200 |
| 2024/04/26 | 2,281 | 2,331 | 2,268 | 2,325 | 27,100 |
| 2024/04/25 | 2,261 | 2,290 | 2,258 | 2,264 | 16,500 |
| 2024/04/24 | 2,229 | 2,284 | 2,229 | 2,284 | 20,400 |
| 2024/04/23 | 2,183 | 2,236 | 2,183 | 2,224 | 13,300 |
| 2024/04/22 | 2,192 | 2,208 | 2,158 | 2,182 | 20,700 |
| 2024/04/19 | 2,209 | 2,209 | 2,112 | 2,181 | 34,400 |
| 2024/04/18 | 2,181 | 2,213 | 2,181 | 2,210 | 11,100 |
| 2024/04/17 | 2,221 | 2,221 | 2,154 | 2,181 | 18,800 |
| 2024/04/16 | 2,241 | 2,249 | 2,208 | 2,210 | 19,900 |
| 2024/04/15 | 2,230 | 2,267 | 2,221 | 2,260 | 18,500 |
| 2024/04/12 | 2,216 | 2,249 | 2,216 | 2,240 | 22,200 |
| 2024/04/11 | 2,195 | 2,230 | 2,188 | 2,212 | 17,900 |
| 2024/04/10 | 2,273 | 2,273 | 2,231 | 2,233 | 11,000 |
| 2024/04/09 | 2,225 | 2,274 | 2,225 | 2,271 | 28,400 |
| 2024/04/08 | 2,186 | 2,238 | 2,186 | 2,225 | 14,000 |
| 2024/04/05 | 2,200 | 2,209 | 2,140 | 2,183 | 18,300 |
| 2024/04/04 | 2,200 | 2,210 | 2,162 | 2,209 | 19,900 |
| 2024/04/03 | 2,150 | 2,194 | 2,150 | 2,179 | 22,600 |
| 2024/04/02 | 2,173 | 2,189 | 2,134 | 2,157 | 32,100 |
| 2024/04/01 | 2,215 | 2,215 | 2,166 | 2,173 | 21,600 |
| 2024/03/29 | 2,156 | 2,240 | 2,156 | 2,236 | 30,800 |
| 2024/03/28 | 2,226 | 2,226 | 2,121 | 2,167 | 24,300 |
| 2024/03/27 | 2,258 | 2,263 | 2,215 | 2,258 | 37,900 |
| 2024/03/26 | 2,220 | 2,240 | 2,195 | 2,230 | 16,100 |
| 2024/03/25 | 2,232 | 2,250 | 2,220 | 2,222 | 24,900 |
| 2024/03/22 | 2,210 | 2,287 | 2,210 | 2,261 | 52,200 |
| 2024/03/21 | 2,229 | 2,245 | 2,203 | 2,207 | 21,400 |
| 2024/03/19 | 2,191 | 2,217 | 2,164 | 2,209 | 17,000 |
| 2024/03/18 | 2,213 | 2,230 | 2,182 | 2,188 | 18,800 |
| 2024/03/15 | 2,185 | 2,215 | 2,181 | 2,210 | 21,400 |
| 2024/03/14 | 2,167 | 2,188 | 2,141 | 2,185 | 19,400 |
| 2024/03/13 | 2,169 | 2,169 | 2,141 | 2,160 | 18,700 |
| 2024/03/12 | 2,175 | 2,175 | 2,138 | 2,154 | 14,400 |
| 2024/03/11 | 2,179 | 2,179 | 2,141 | 2,175 | 31,400 |
| 2024/03/08 | 2,155 | 2,199 | 2,141 | 2,183 | 35,100 |
| 2024/03/07 | 2,181 | 2,194 | 2,116 | 2,172 | 48,000 |
| 2024/03/06 | 2,213 | 2,240 | 2,178 | 2,178 | 48,700 |
| 2024/03/05 | 2,184 | 2,229 | 2,166 | 2,213 | 26,500 |
| 2024/03/04 | 2,194 | 2,198 | 2,167 | 2,189 | 36,800 |
| 2024/03/01 | 2,220 | 2,241 | 2,178 | 2,202 | 40,100 |
| 2024/02/29 | 2,177 | 2,220 | 2,177 | 2,212 | 17,100 |
| 2024/02/28 | 2,169 | 2,216 | 2,155 | 2,189 | 21,000 |
| 2024/02/27 | 2,189 | 2,221 | 2,176 | 2,200 | 29,300 |
| 2024/02/26 | 2,224 | 2,234 | 2,176 | 2,189 | 38,400 |
| 2024/02/22 | 2,272 | 2,272 | 2,213 | 2,221 | 19,300 |
| 2024/02/21 | 2,247 | 2,272 | 2,240 | 2,254 | 13,500 |
| 2024/02/20 | 2,250 | 2,293 | 2,236 | 2,249 | 50,000 |
| 2024/02/19 | 2,187 | 2,242 | 2,187 | 2,239 | 22,300 |
| 2024/02/16 | 2,249 | 2,249 | 2,203 | 2,221 | 34,100 |
| 2024/02/15 | 2,222 | 2,249 | 2,170 | 2,234 | 40,900 |
| 2024/02/14 | 2,166 | 2,218 | 2,161 | 2,214 | 45,800 |
| 2024/02/13 | 2,180 | 2,209 | 2,160 | 2,197 | 39,500 |
| 2024/02/09 | 2,122 | 2,157 | 2,103 | 2,152 | 51,100 |
| 2024/02/08 | 2,118 | 2,176 | 2,068 | 2,160 | 42,100 |
| 2024/02/07 | 2,155 | 2,160 | 2,100 | 2,126 | 44,200 |
| 2024/02/06 | 2,217 | 2,260 | 2,142 | 2,155 | 189,300 |
| 2024/02/05 | 2,020 | 2,382 | 2,010 | 2,212 | 507,800 |
| 2024/02/02 | 2,004 | 2,028 | 1,979 | 1,996 | 65,200 |
| 2024/02/01 | 1,993 | 2,005 | 1,968 | 1,990 | 26,200 |
| 2024/01/31 | 1,966 | 1,995 | 1,964 | 1,984 | 19,900 |
| 2024/01/30 | 1,968 | 1,978 | 1,964 | 1,966 | 14,200 |
| 2024/01/29 | 1,959 | 1,995 | 1,959 | 1,975 | 31,300 |
| 2024/01/26 | 1,962 | 1,981 | 1,939 | 1,954 | 41,200 |
| 2024/01/25 | 1,941 | 1,991 | 1,931 | 1,984 | 21,000 |
| 2024/01/24 | 1,986 | 1,994 | 1,951 | 1,959 | 33,300 |
| 2024/01/23 | 2,010 | 2,048 | 1,994 | 2,000 | 46,100 |
| 2024/01/22 | 2,020 | 2,030 | 2,004 | 2,004 | 50,900 |
| 2024/01/19 | 2,031 | 2,034 | 1,992 | 2,004 | 48,100 |
| 2024/01/18 | 1,924 | 2,080 | 1,905 | 2,033 | 113,500 |
| 2024/01/17 | 1,891 | 1,981 | 1,874 | 1,915 | 80,500 |
| 2024/01/16 | 1,854 | 1,896 | 1,841 | 1,886 | 40,900 |
| 2024/01/15 | 1,804 | 1,853 | 1,804 | 1,851 | 24,300 |
| 2024/01/12 | 1,828 | 1,828 | 1,800 | 1,808 | 20,700 |
| 2024/01/11 | 1,803 | 1,830 | 1,802 | 1,828 | 25,500 |
| 2024/01/10 | 1,786 | 1,800 | 1,769 | 1,794 | 28,700 |
| 2024/01/09 | 1,789 | 1,805 | 1,775 | 1,786 | 24,000 |
| 2024/01/05 | 1,804 | 1,807 | 1,784 | 1,794 | 20,200 |
| 2024/01/04 | 1,787 | 1,799 | 1,765 | 1,790 | 42,400 |
| 2023/12/29 | 1,739 | 1,748 | 1,727 | 1,747 | 22,000 |
| 2023/12/28 | 1,725 | 1,748 | 1,723 | 1,739 | 23,500 |
| 2023/12/27 | 1,692 | 1,719 | 1,686 | 1,712 | 39,000 |
| 2023/12/26 | 1,661 | 1,705 | 1,660 | 1,686 | 55,600 |
| 2023/12/25 | 1,625 | 1,662 | 1,625 | 1,657 | 24,500 |
| 2023/12/22 | 1,600 | 1,610 | 1,595 | 1,608 | 11,000 |
| 2023/12/21 | 1,595 | 1,601 | 1,591 | 1,595 | 10,900 |
| 2023/12/20 | 1,600 | 1,610 | 1,596 | 1,600 | 17,000 |
| 2023/12/19 | 1,581 | 1,594 | 1,575 | 1,594 | 8,300 |
| 2023/12/18 | 1,587 | 1,587 | 1,563 | 1,579 | 21,600 |
| 2023/12/15 | 1,598 | 1,605 | 1,589 | 1,592 | 13,500 |
| 2023/12/14 | 1,617 | 1,617 | 1,580 | 1,590 | 25,900 |
| 2023/12/13 | 1,604 | 1,618 | 1,596 | 1,608 | 23,300 |
| 2023/12/12 | 1,633 | 1,633 | 1,593 | 1,598 | 62,900 |
| 2023/12/11 | 1,602 | 1,602 | 1,565 | 1,593 | 46,700 |
| 2023/12/08 | 1,632 | 1,633 | 1,584 | 1,595 | 53,300 |
| 2023/12/07 | 1,659 | 1,661 | 1,641 | 1,646 | 18,700 |
| 2023/12/06 | 1,636 | 1,680 | 1,636 | 1,667 | 27,800 |
| 2023/12/05 | 1,647 | 1,656 | 1,628 | 1,628 | 28,600 |
| 2023/12/04 | 1,657 | 1,657 | 1,643 | 1,650 | 15,300 |
| 2023/12/01 | 1,659 | 1,667 | 1,653 | 1,656 | 14,800 |
| 2023/11/30 | 1,642 | 1,669 | 1,637 | 1,653 | 24,100 |
| 2023/11/29 | 1,649 | 1,661 | 1,633 | 1,635 | 15,100 |
| 2023/11/28 | 1,659 | 1,659 | 1,646 | 1,651 | 8,400 |
| 2023/11/27 | 1,672 | 1,672 | 1,645 | 1,650 | 12,000 |
| 2023/11/24 | 1,695 | 1,698 | 1,657 | 1,660 | 26,000 |
| 2023/11/22 | 1,670 | 1,691 | 1,670 | 1,675 | 8,200 |
| 2023/11/21 | 1,671 | 1,686 | 1,656 | 1,664 | 17,700 |
| 2023/11/20 | 1,712 | 1,723 | 1,680 | 1,680 | 17,100 |
| 2023/11/17 | 1,688 | 1,700 | 1,680 | 1,700 | 15,900 |
| 2023/11/16 | 1,696 | 1,700 | 1,672 | 1,684 | 11,000 |
| 2023/11/15 | 1,711 | 1,711 | 1,695 | 1,705 | 8,600 |
| 2023/11/14 | 1,713 | 1,718 | 1,707 | 1,711 | 8,300 |
| 2023/11/13 | 1,710 | 1,715 | 1,671 | 1,713 | 15,400 |
| 2023/11/10 | 1,719 | 1,719 | 1,698 | 1,719 | 13,300 |
| 2023/11/09 | 1,709 | 1,725 | 1,700 | 1,725 | 21,000 |
| 2023/11/08 | 1,717 | 1,717 | 1,668 | 1,704 | 34,200 |
| 2023/11/07 | 1,730 | 1,735 | 1,700 | 1,709 | 26,000 |
| 2023/11/06 | 1,693 | 1,795 | 1,685 | 1,730 | 101,900 |
| 2023/11/02 | 1,704 | 1,708 | 1,672 | 1,689 | 19,600 |
| 2023/11/01 | 1,663 | 1,699 | 1,663 | 1,693 | 31,800 |
| 2023/10/31 | 1,606 | 1,698 | 1,606 | 1,674 | 65,300 |
| 2023/10/30 | 1,636 | 1,636 | 1,589 | 1,615 | 37,100 |
| 2023/10/27 | 1,622 | 1,644 | 1,619 | 1,638 | 21,600 |
| 2023/10/26 | 1,613 | 1,631 | 1,600 | 1,600 | 15,100 |
| 2023/10/25 | 1,611 | 1,624 | 1,601 | 1,604 | 16,900 |
| 2023/10/24 | 1,613 | 1,617 | 1,573 | 1,607 | 25,500 |
| 2023/10/23 | 1,633 | 1,633 | 1,613 | 1,613 | 11,800 |
| 2023/10/20 | 1,621 | 1,645 | 1,620 | 1,632 | 8,700 |
| 2023/10/19 | 1,622 | 1,631 | 1,616 | 1,626 | 10,700 |
| 2023/10/18 | 1,631 | 1,642 | 1,620 | 1,639 | 12,000 |
| 2023/10/17 | 1,646 | 1,662 | 1,626 | 1,630 | 12,900 |
| 2023/10/16 | 1,642 | 1,656 | 1,628 | 1,639 | 17,600 |
| 2023/10/13 | 1,657 | 1,670 | 1,638 | 1,643 | 16,400 |
| 2023/10/12 | 1,652 | 1,666 | 1,645 | 1,663 | 18,000 |
| 2023/10/11 | 1,672 | 1,672 | 1,643 | 1,649 | 16,700 |
| 2023/10/10 | 1,647 | 1,669 | 1,645 | 1,668 | 19,800 |
| 2023/10/06 | 1,620 | 1,654 | 1,620 | 1,634 | 18,900 |
| 2023/10/05 | 1,598 | 1,619 | 1,592 | 1,615 | 22,100 |
| 2023/10/04 | 1,600 | 1,609 | 1,575 | 1,585 | 47,400 |
| 2023/10/03 | 1,630 | 1,630 | 1,605 | 1,616 | 19,300 |