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 |
|---|---|---|---|---|---|
| 2026/02/10 | 5,260 | 5,460 | 5,250 | 5,430 | 68,200 |
| 2026/02/09 | 5,210 | 5,280 | 5,110 | 5,240 | 84,300 |
| 2026/02/06 | 5,080 | 5,170 | 5,020 | 5,160 | 81,700 |
| 2026/02/05 | 4,995 | 5,200 | 4,780 | 5,060 | 175,200 |
| 2026/02/04 | 4,995 | 5,000 | 4,905 | 4,945 | 99,700 |
| 2026/02/03 | 4,830 | 5,000 | 4,830 | 5,000 | 85,400 |
| 2026/02/02 | 4,950 | 5,000 | 4,800 | 4,805 | 64,000 |
| 2026/01/30 | 4,875 | 4,935 | 4,845 | 4,930 | 46,500 |
| 2026/01/29 | 4,855 | 4,905 | 4,805 | 4,895 | 42,500 |
| 2026/01/28 | 4,875 | 4,930 | 4,845 | 4,895 | 48,700 |
| 2026/01/27 | 4,825 | 4,955 | 4,815 | 4,890 | 47,400 |
| 2026/01/26 | 4,795 | 4,890 | 4,790 | 4,890 | 55,400 |
| 2026/01/23 | 5,010 | 5,010 | 4,885 | 4,905 | 57,300 |
| 2026/01/22 | 4,880 | 5,040 | 4,850 | 5,010 | 72,400 |
| 2026/01/21 | 4,760 | 4,875 | 4,715 | 4,830 | 48,600 |
| 2026/01/20 | 4,895 | 4,920 | 4,810 | 4,830 | 75,500 |
| 2026/01/19 | 4,810 | 4,900 | 4,780 | 4,880 | 66,400 |
| 2026/01/16 | 4,650 | 4,810 | 4,625 | 4,810 | 69,800 |
| 2026/01/15 | 4,670 | 4,720 | 4,640 | 4,690 | 47,200 |
| 2026/01/14 | 4,600 | 4,690 | 4,585 | 4,660 | 50,500 |
| 2026/01/13 | 4,595 | 4,600 | 4,540 | 4,555 | 43,500 |
| 2026/01/09 | 4,450 | 4,490 | 4,395 | 4,455 | 36,500 |
| 2026/01/08 | 4,445 | 4,535 | 4,440 | 4,450 | 36,100 |
| 2026/01/07 | 4,385 | 4,515 | 4,360 | 4,475 | 34,200 |
| 2026/01/06 | 4,465 | 4,540 | 4,400 | 4,455 | 62,000 |
| 2026/01/05 | 4,400 | 4,440 | 4,355 | 4,395 | 54,700 |
| 2025/12/30 | 4,410 | 4,500 | 4,375 | 4,440 | 43,900 |
| 2025/12/29 | 4,395 | 4,415 | 4,335 | 4,395 | 39,100 |
| 2025/12/26 | 4,420 | 4,430 | 4,335 | 4,375 | 41,100 |
| 2025/12/25 | 4,410 | 4,470 | 4,340 | 4,420 | 73,100 |
| 2025/12/24 | 4,490 | 4,495 | 4,410 | 4,410 | 36,600 |
| 2025/12/23 | 4,530 | 4,565 | 4,465 | 4,490 | 41,000 |
| 2025/12/22 | 4,500 | 4,625 | 4,495 | 4,575 | 73,500 |
| 2025/12/19 | 4,370 | 4,440 | 4,325 | 4,430 | 74,600 |
| 2025/12/18 | 4,340 | 4,400 | 4,320 | 4,350 | 44,100 |
| 2025/12/17 | 4,350 | 4,380 | 4,285 | 4,370 | 32,700 |
| 2025/12/16 | 4,415 | 4,415 | 4,305 | 4,310 | 46,700 |
| 2025/12/15 | 4,475 | 4,500 | 4,360 | 4,415 | 56,500 |
| 2025/12/12 | 4,510 | 4,510 | 4,450 | 4,470 | 58,800 |
| 2025/12/11 | 4,550 | 4,565 | 4,435 | 4,440 | 48,500 |
| 2025/12/10 | 4,465 | 4,535 | 4,435 | 4,495 | 74,100 |
| 2025/12/09 | 4,580 | 4,580 | 4,390 | 4,420 | 113,400 |
| 2025/12/08 | 4,470 | 4,630 | 4,455 | 4,520 | 133,600 |
| 2025/12/05 | 4,355 | 4,505 | 4,350 | 4,430 | 124,900 |
| 2025/12/04 | 4,260 | 4,400 | 4,240 | 4,340 | 122,700 |
| 2025/12/03 | 4,145 | 4,220 | 4,130 | 4,190 | 50,600 |
| 2025/12/02 | 4,120 | 4,145 | 4,065 | 4,120 | 49,600 |
| 2025/12/01 | 4,290 | 4,300 | 4,110 | 4,125 | 67,000 |
| 2025/11/28 | 4,215 | 4,285 | 4,130 | 4,265 | 75,200 |
| 2025/11/27 | 4,200 | 4,230 | 4,185 | 4,215 | 57,100 |
| 2025/11/26 | 4,070 | 4,175 | 4,060 | 4,170 | 56,300 |
| 2025/11/25 | 4,095 | 4,095 | 4,040 | 4,090 | 43,100 |
| 2025/11/21 | 3,965 | 4,060 | 3,915 | 4,060 | 109,900 |
| 2025/11/20 | 3,975 | 4,020 | 3,945 | 3,985 | 52,500 |
| 2025/11/19 | 3,910 | 3,945 | 3,855 | 3,910 | 41,900 |
| 2025/11/18 | 4,045 | 4,045 | 3,915 | 3,920 | 50,000 |
| 2025/11/17 | 4,015 | 4,070 | 3,990 | 4,070 | 40,200 |
| 2025/11/14 | 4,065 | 4,105 | 3,950 | 3,990 | 57,300 |
| 2025/11/13 | 4,100 | 4,225 | 4,100 | 4,135 | 95,700 |
| 2025/11/12 | 3,975 | 4,120 | 3,975 | 4,055 | 72,300 |
| 2025/11/11 | 3,920 | 4,040 | 3,880 | 4,040 | 99,800 |
| 2025/11/10 | 3,995 | 4,045 | 3,930 | 3,960 | 50,900 |
| 2025/11/07 | 4,075 | 4,250 | 3,950 | 3,995 | 187,200 |
| 2025/11/06 | 3,980 | 4,100 | 3,970 | 4,055 | 97,500 |
| 2025/11/05 | 3,875 | 4,065 | 3,780 | 3,980 | 197,200 |
| 2025/11/04 | 3,880 | 4,020 | 3,840 | 3,945 | 102,600 |
| 2025/10/31 | 3,780 | 3,880 | 3,770 | 3,860 | 110,400 |
| 2025/10/30 | 3,870 | 3,935 | 3,850 | 3,850 | 297,600 |
| 2025/10/29 | 3,860 | 3,925 | 3,820 | 3,835 | 98,400 |
| 2025/10/28 | 3,960 | 3,990 | 3,860 | 3,860 | 50,100 |
| 2025/10/27 | 4,005 | 4,010 | 3,950 | 3,960 | 42,900 |
| 2025/10/24 | 3,960 | 3,975 | 3,925 | 3,965 | 31,000 |
| 2025/10/23 | 3,900 | 4,025 | 3,865 | 3,955 | 81,600 |
| 2025/10/22 | 3,865 | 3,930 | 3,860 | 3,885 | 71,400 |
| 2025/10/21 | 3,915 | 3,950 | 3,840 | 3,845 | 42,300 |
| 2025/10/20 | 3,855 | 3,920 | 3,810 | 3,895 | 34,100 |
| 2025/10/17 | 3,785 | 3,835 | 3,770 | 3,785 | 28,300 |
| 2025/10/16 | 3,855 | 3,915 | 3,820 | 3,855 | 28,100 |
| 2025/10/15 | 3,835 | 3,945 | 3,835 | 3,875 | 45,900 |
| 2025/10/14 | 3,770 | 3,870 | 3,730 | 3,815 | 70,200 |
| 2025/10/10 | 3,925 | 3,940 | 3,805 | 3,825 | 52,600 |
| 2025/10/09 | 3,920 | 3,990 | 3,910 | 3,990 | 42,600 |
| 2025/10/08 | 3,940 | 3,985 | 3,900 | 3,910 | 51,400 |
| 2025/10/07 | 3,975 | 3,990 | 3,915 | 3,975 | 50,400 |
| 2025/10/06 | 3,970 | 3,985 | 3,870 | 3,935 | 92,900 |
| 2025/10/03 | 3,835 | 3,925 | 3,795 | 3,830 | 43,300 |
| 2025/10/02 | 3,815 | 3,870 | 3,805 | 3,865 | 68,800 |
| 2025/10/01 | 3,910 | 3,910 | 3,775 | 3,795 | 55,500 |
| 2025/09/30 | 3,910 | 3,965 | 3,895 | 3,920 | 54,400 |
| 2025/09/29 | 4,025 | 4,040 | 3,900 | 3,910 | 35,200 |
| 2025/09/26 | 3,980 | 4,040 | 3,975 | 4,015 | 43,700 |
| 2025/09/25 | 4,010 | 4,030 | 3,990 | 3,995 | 36,900 |
| 2025/09/24 | 3,975 | 4,015 | 3,925 | 4,015 | 62,000 |
| 2025/09/22 | 4,000 | 4,040 | 3,955 | 3,975 | 54,700 |
| 2025/09/19 | 3,940 | 3,975 | 3,890 | 3,975 | 99,600 |
| 2025/09/18 | 3,890 | 3,935 | 3,845 | 3,895 | 66,600 |
| 2025/09/17 | 4,050 | 4,050 | 3,900 | 3,930 | 74,500 |
| 2025/09/16 | 4,005 | 4,105 | 3,955 | 4,080 | 66,300 |
| 2025/09/12 | 4,100 | 4,125 | 3,985 | 4,015 | 89,500 |
| 2025/09/11 | 4,105 | 4,225 | 4,090 | 4,125 | 136,900 |
| 2025/09/10 | 3,995 | 4,180 | 3,980 | 4,125 | 97,100 |
| 2025/09/09 | 3,910 | 4,040 | 3,900 | 4,010 | 118,600 |
| 2025/09/08 | 3,785 | 3,970 | 3,780 | 3,870 | 115,200 |
| 2025/09/05 | 3,675 | 3,780 | 3,640 | 3,760 | 58,500 |
| 2025/09/04 | 3,565 | 3,645 | 3,555 | 3,635 | 50,200 |
| 2025/09/03 | 3,510 | 3,590 | 3,480 | 3,570 | 71,700 |
| 2025/09/02 | 3,600 | 3,600 | 3,485 | 3,505 | 36,100 |
| 2025/09/01 | 3,590 | 3,590 | 3,515 | 3,535 | 48,200 |
| 2025/08/29 | 3,580 | 3,605 | 3,560 | 3,580 | 33,900 |
| 2025/08/28 | 3,545 | 3,560 | 3,515 | 3,545 | 29,700 |
| 2025/08/27 | 3,535 | 3,555 | 3,510 | 3,520 | 44,200 |
| 2025/08/26 | 3,600 | 3,600 | 3,550 | 3,550 | 36,000 |
| 2025/08/25 | 3,615 | 3,635 | 3,555 | 3,570 | 41,500 |
| 2025/08/22 | 3,645 | 3,650 | 3,565 | 3,625 | 34,900 |
| 2025/08/21 | 3,550 | 3,590 | 3,520 | 3,585 | 25,900 |
| 2025/08/20 | 3,570 | 3,570 | 3,505 | 3,540 | 25,200 |
| 2025/08/19 | 3,495 | 3,585 | 3,470 | 3,570 | 53,400 |
| 2025/08/18 | 3,470 | 3,500 | 3,460 | 3,495 | 26,300 |
| 2025/08/15 | 3,460 | 3,465 | 3,435 | 3,460 | 22,600 |
| 2025/08/14 | 3,440 | 3,460 | 3,390 | 3,460 | 36,400 |
| 2025/08/13 | 3,445 | 3,470 | 3,410 | 3,450 | 31,000 |
| 2025/08/12 | 3,495 | 3,495 | 3,380 | 3,425 | 46,800 |
| 2025/08/08 | 3,400 | 3,495 | 3,400 | 3,460 | 51,600 |
| 2025/08/07 | 3,330 | 3,385 | 3,310 | 3,385 | 59,500 |
| 2025/08/06 | 3,345 | 3,390 | 3,225 | 3,335 | 123,900 |
| 2025/08/05 | 3,190 | 3,260 | 3,180 | 3,205 | 67,900 |
| 2025/08/04 | 3,145 | 3,230 | 3,125 | 3,200 | 31,800 |
| 2025/08/01 | 3,155 | 3,235 | 3,155 | 3,215 | 33,300 |
| 2025/07/31 | 3,170 | 3,210 | 3,150 | 3,180 | 36,100 |
| 2025/07/30 | 3,110 | 3,170 | 3,090 | 3,130 | 56,100 |
| 2025/07/29 | 3,045 | 3,115 | 3,045 | 3,105 | 24,200 |
| 2025/07/28 | 3,090 | 3,105 | 3,050 | 3,090 | 29,100 |
| 2025/07/25 | 3,050 | 3,095 | 3,040 | 3,060 | 27,200 |
| 2025/07/24 | 3,065 | 3,115 | 3,050 | 3,060 | 27,500 |
| 2025/07/23 | 3,035 | 3,060 | 3,005 | 3,050 | 29,800 |
| 2025/07/22 | 3,020 | 3,030 | 2,999 | 3,010 | 22,400 |
| 2025/07/18 | 3,020 | 3,035 | 3,000 | 3,000 | 33,200 |
| 2025/07/17 | 2,990 | 3,035 | 2,977 | 3,020 | 24,900 |
| 2025/07/16 | 3,030 | 3,045 | 3,000 | 3,005 | 22,500 |
| 2025/07/15 | 3,010 | 3,030 | 3,000 | 3,030 | 24,600 |
| 2025/07/14 | 3,040 | 3,045 | 3,015 | 3,025 | 24,000 |
| 2025/07/11 | 3,080 | 3,120 | 3,035 | 3,055 | 33,400 |
| 2025/07/10 | 3,065 | 3,080 | 3,030 | 3,070 | 52,700 |
| 2025/07/09 | 3,040 | 3,105 | 3,010 | 3,060 | 38,300 |
| 2025/07/08 | 3,055 | 3,075 | 3,035 | 3,045 | 30,700 |
| 2025/07/07 | 3,055 | 3,055 | 2,995 | 3,035 | 45,800 |
| 2025/07/04 | 3,060 | 3,090 | 3,025 | 3,045 | 34,300 |
| 2025/07/03 | 3,140 | 3,150 | 3,050 | 3,060 | 34,800 |
| 2025/07/02 | 3,095 | 3,145 | 3,055 | 3,140 | 46,200 |
| 2025/07/01 | 3,115 | 3,140 | 3,090 | 3,135 | 49,100 |
| 2025/06/30 | 3,155 | 3,170 | 3,105 | 3,115 | 56,900 |
| 2025/06/27 | 3,140 | 3,140 | 3,090 | 3,130 | 52,700 |
| 2025/06/26 | 3,025 | 3,175 | 3,025 | 3,105 | 77,800 |
| 2025/06/25 | 3,025 | 3,045 | 3,005 | 3,025 | 31,600 |
| 2025/06/24 | 3,100 | 3,100 | 3,045 | 3,055 | 22,400 |
| 2025/06/23 | 3,030 | 3,055 | 3,015 | 3,045 | 37,700 |
| 2025/06/20 | 3,035 | 3,070 | 3,025 | 3,030 | 58,000 |
| 2025/06/19 | 3,065 | 3,065 | 3,025 | 3,040 | 26,200 |
| 2025/06/18 | 3,065 | 3,110 | 3,050 | 3,050 | 50,800 |
| 2025/06/17 | 2,970 | 3,085 | 2,957 | 3,065 | 57,600 |
| 2025/06/16 | 2,993 | 2,996 | 2,961 | 2,995 | 22,400 |
| 2025/06/13 | 3,000 | 3,000 | 2,960 | 2,975 | 42,300 |
| 2025/06/12 | 3,000 | 3,020 | 2,963 | 3,000 | 31,000 |
| 2025/06/11 | 3,025 | 3,025 | 2,957 | 2,983 | 38,500 |
| 2025/06/10 | 3,025 | 3,040 | 2,978 | 3,000 | 52,600 |
| 2025/06/09 | 2,981 | 3,050 | 2,974 | 3,015 | 60,900 |
| 2025/06/06 | 2,968 | 2,995 | 2,942 | 2,979 | 46,700 |
| 2025/06/05 | 2,980 | 3,020 | 2,915 | 2,944 | 80,000 |
| 2025/06/04 | 2,950 | 2,999 | 2,935 | 2,955 | 71,900 |
| 2025/06/03 | 2,904 | 2,929 | 2,886 | 2,906 | 61,100 |
| 2025/06/02 | 2,854 | 2,894 | 2,854 | 2,865 | 53,700 |
| 2025/05/30 | 2,811 | 2,875 | 2,810 | 2,830 | 55,000 |
| 2025/05/29 | 2,850 | 2,890 | 2,806 | 2,837 | 71,600 |
| 2025/05/28 | 2,704 | 2,874 | 2,667 | 2,857 | 161,200 |
| 2025/05/27 | 2,672 | 2,699 | 2,656 | 2,664 | 43,300 |
| 2025/05/26 | 2,681 | 2,690 | 2,635 | 2,639 | 27,800 |
| 2025/05/23 | 2,673 | 2,706 | 2,665 | 2,670 | 36,300 |
| 2025/05/22 | 2,669 | 2,703 | 2,656 | 2,662 | 23,800 |
| 2025/05/21 | 2,718 | 2,734 | 2,691 | 2,706 | 38,300 |
| 2025/05/20 | 2,719 | 2,745 | 2,708 | 2,717 | 39,000 |
| 2025/05/19 | 2,714 | 2,756 | 2,713 | 2,738 | 79,600 |
| 2025/05/16 | 2,656 | 2,708 | 2,623 | 2,687 | 50,500 |
| 2025/05/15 | 2,650 | 2,689 | 2,616 | 2,656 | 62,900 |
| 2025/05/14 | 2,607 | 2,700 | 2,569 | 2,667 | 107,000 |
| 2025/05/13 | 2,655 | 2,655 | 2,540 | 2,608 | 105,400 |
| 2025/05/12 | 2,547 | 2,678 | 2,527 | 2,670 | 140,500 |
| 2025/05/09 | 2,470 | 2,703 | 2,467 | 2,547 | 297,600 |
| 2025/05/08 | 2,495 | 2,630 | 2,444 | 2,592 | 221,200 |
| 2025/05/07 | 2,459 | 2,517 | 2,439 | 2,472 | 108,200 |
| 2025/05/02 | 2,458 | 2,489 | 2,437 | 2,479 | 35,400 |
| 2025/05/01 | 2,465 | 2,465 | 2,414 | 2,453 | 47,200 |
| 2025/04/30 | 2,426 | 2,460 | 2,401 | 2,440 | 44,800 |
| 2025/04/28 | 2,415 | 2,431 | 2,384 | 2,431 | 134,600 |
| 2025/04/25 | 2,380 | 2,412 | 2,370 | 2,393 | 35,400 |
| 2025/04/24 | 2,383 | 2,403 | 2,367 | 2,375 | 29,100 |
| 2025/04/23 | 2,370 | 2,394 | 2,365 | 2,378 | 45,500 |
| 2025/04/22 | 2,357 | 2,384 | 2,352 | 2,366 | 39,800 |
| 2025/04/21 | 2,350 | 2,382 | 2,329 | 2,341 | 26,600 |
| 2025/04/18 | 2,347 | 2,393 | 2,331 | 2,390 | 34,700 |
| 2025/04/17 | 2,307 | 2,326 | 2,290 | 2,320 | 19,300 |