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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 2,311 | 2,328 | 2,290 | 2,299 | 32,300 |
| 2025/04/15 | 2,230 | 2,314 | 2,220 | 2,305 | 65,600 |
| 2025/04/14 | 2,255 | 2,265 | 2,203 | 2,204 | 70,700 |
| 2025/04/11 | 2,133 | 2,240 | 2,107 | 2,230 | 92,300 |
| 2025/04/10 | 2,300 | 2,307 | 2,242 | 2,283 | 106,800 |
| 2025/04/09 | 2,159 | 2,173 | 2,112 | 2,139 | 124,500 |
| 2025/04/08 | 2,188 | 2,245 | 2,146 | 2,209 | 154,300 |
| 2025/04/07 | 2,053 | 2,168 | 2,030 | 2,103 | 153,600 |
| 2025/04/04 | 2,302 | 2,302 | 2,195 | 2,253 | 127,900 |
| 2025/04/03 | 2,399 | 2,436 | 2,358 | 2,381 | 117,700 |
| 2025/04/02 | 2,505 | 2,537 | 2,490 | 2,520 | 49,600 |
| 2025/04/01 | 2,530 | 2,545 | 2,506 | 2,525 | 47,900 |
| 2025/03/31 | 2,550 | 2,563 | 2,491 | 2,516 | 102,200 |
| 2025/03/28 | 2,576 | 2,648 | 2,569 | 2,595 | 64,200 |
| 2025/03/27 | 2,525 | 2,601 | 2,511 | 2,601 | 71,500 |
| 2025/03/26 | 2,536 | 2,558 | 2,513 | 2,541 | 52,500 |
| 2025/03/25 | 2,546 | 2,546 | 2,505 | 2,528 | 29,700 |
| 2025/03/24 | 2,561 | 2,585 | 2,503 | 2,510 | 55,900 |
| 2025/03/21 | 2,511 | 2,552 | 2,510 | 2,531 | 31,100 |
| 2025/03/19 | 2,521 | 2,549 | 2,509 | 2,509 | 41,100 |
| 2025/03/18 | 2,542 | 2,546 | 2,503 | 2,503 | 36,300 |
| 2025/03/17 | 2,510 | 2,549 | 2,497 | 2,540 | 29,700 |
| 2025/03/14 | 2,460 | 2,504 | 2,450 | 2,484 | 34,400 |
| 2025/03/13 | 2,516 | 2,519 | 2,471 | 2,479 | 26,800 |
| 2025/03/12 | 2,454 | 2,500 | 2,415 | 2,493 | 44,300 |
| 2025/03/11 | 2,545 | 2,545 | 2,444 | 2,470 | 76,600 |
| 2025/03/10 | 2,592 | 2,621 | 2,576 | 2,580 | 33,600 |
| 2025/03/07 | 2,567 | 2,597 | 2,510 | 2,573 | 50,300 |
| 2025/03/06 | 2,605 | 2,614 | 2,558 | 2,583 | 41,900 |
| 2025/03/05 | 2,534 | 2,676 | 2,526 | 2,579 | 161,300 |
| 2025/03/04 | 2,520 | 2,540 | 2,498 | 2,510 | 51,500 |
| 2025/03/03 | 2,483 | 2,564 | 2,483 | 2,550 | 46,100 |
| 2025/02/28 | 2,491 | 2,517 | 2,468 | 2,491 | 58,400 |
| 2025/02/27 | 2,525 | 2,525 | 2,478 | 2,515 | 48,900 |
| 2025/02/26 | 2,416 | 2,531 | 2,416 | 2,531 | 66,400 |
| 2025/02/25 | 2,450 | 2,470 | 2,401 | 2,436 | 65,400 |
| 2025/02/21 | 2,524 | 2,525 | 2,421 | 2,439 | 109,400 |
| 2025/02/20 | 2,537 | 2,559 | 2,513 | 2,537 | 44,600 |
| 2025/02/19 | 2,547 | 2,547 | 2,507 | 2,537 | 38,600 |
| 2025/02/18 | 2,540 | 2,559 | 2,506 | 2,541 | 49,400 |
| 2025/02/17 | 2,590 | 2,606 | 2,569 | 2,582 | 43,600 |
| 2025/02/14 | 2,620 | 2,645 | 2,568 | 2,580 | 86,100 |
| 2025/02/13 | 2,650 | 2,670 | 2,560 | 2,644 | 102,200 |
| 2025/02/12 | 2,570 | 2,610 | 2,566 | 2,610 | 89,500 |
| 2025/02/10 | 2,470 | 2,569 | 2,456 | 2,569 | 146,700 |
| 2025/02/07 | 2,306 | 2,523 | 2,266 | 2,474 | 524,000 |
| 2025/02/06 | 2,497 | 2,569 | 2,477 | 2,556 | 133,400 |
| 2025/02/05 | 2,431 | 2,464 | 2,425 | 2,447 | 39,300 |
| 2025/02/04 | 2,504 | 2,511 | 2,440 | 2,442 | 35,700 |
| 2025/02/03 | 2,484 | 2,517 | 2,449 | 2,466 | 47,700 |
| 2025/01/31 | 2,475 | 2,506 | 2,449 | 2,472 | 31,800 |
| 2025/01/30 | 2,444 | 2,478 | 2,428 | 2,475 | 37,000 |
| 2025/01/29 | 2,538 | 2,538 | 2,464 | 2,466 | 32,800 |
| 2025/01/28 | 2,475 | 2,528 | 2,475 | 2,512 | 41,000 |
| 2025/01/27 | 2,498 | 2,504 | 2,464 | 2,469 | 35,700 |
| 2025/01/24 | 2,564 | 2,564 | 2,489 | 2,498 | 58,500 |
| 2025/01/23 | 2,529 | 2,566 | 2,513 | 2,542 | 48,100 |
| 2025/01/22 | 2,455 | 2,546 | 2,453 | 2,529 | 54,700 |
| 2025/01/21 | 2,480 | 2,488 | 2,426 | 2,443 | 30,800 |
| 2025/01/20 | 2,424 | 2,473 | 2,424 | 2,452 | 33,700 |
| 2025/01/17 | 2,378 | 2,412 | 2,362 | 2,398 | 33,800 |
| 2025/01/16 | 2,370 | 2,416 | 2,370 | 2,396 | 53,600 |
| 2025/01/15 | 2,360 | 2,414 | 2,339 | 2,392 | 60,100 |
| 2025/01/14 | 2,379 | 2,413 | 2,360 | 2,366 | 40,400 |
| 2025/01/10 | 2,385 | 2,441 | 2,369 | 2,416 | 33,300 |
| 2025/01/09 | 2,520 | 2,520 | 2,414 | 2,423 | 63,600 |
| 2025/01/08 | 2,513 | 2,522 | 2,489 | 2,498 | 36,200 |
| 2025/01/07 | 2,550 | 2,552 | 2,498 | 2,508 | 46,800 |
| 2025/01/06 | 2,613 | 2,628 | 2,496 | 2,550 | 87,900 |
| 2024/12/30 | 2,654 | 2,654 | 2,601 | 2,603 | 34,100 |
| 2024/12/27 | 2,625 | 2,660 | 2,609 | 2,626 | 37,200 |
| 2024/12/26 | 2,581 | 2,605 | 2,563 | 2,602 | 52,100 |
| 2024/12/25 | 2,618 | 2,622 | 2,556 | 2,581 | 23,400 |
| 2024/12/24 | 2,637 | 2,650 | 2,586 | 2,593 | 32,200 |
| 2024/12/23 | 2,580 | 2,656 | 2,580 | 2,623 | 74,500 |
| 2024/12/20 | 2,487 | 2,617 | 2,477 | 2,527 | 57,800 |
| 2024/12/19 | 2,401 | 2,493 | 2,400 | 2,468 | 29,800 |
| 2024/12/18 | 2,465 | 2,476 | 2,435 | 2,435 | 18,500 |
| 2024/12/17 | 2,487 | 2,500 | 2,443 | 2,449 | 16,300 |
| 2024/12/16 | 2,470 | 2,506 | 2,461 | 2,487 | 41,900 |
| 2024/12/13 | 2,480 | 2,500 | 2,453 | 2,470 | 31,300 |
| 2024/12/12 | 2,540 | 2,541 | 2,479 | 2,490 | 58,800 |
| 2024/12/11 | 2,499 | 2,549 | 2,491 | 2,541 | 67,200 |
| 2024/12/10 | 2,510 | 2,510 | 2,478 | 2,479 | 45,700 |
| 2024/12/09 | 2,449 | 2,484 | 2,446 | 2,460 | 32,400 |
| 2024/12/06 | 2,450 | 2,459 | 2,411 | 2,437 | 37,200 |
| 2024/12/05 | 2,389 | 2,450 | 2,368 | 2,450 | 40,000 |
| 2024/12/04 | 2,427 | 2,427 | 2,376 | 2,389 | 58,300 |
| 2024/12/03 | 2,381 | 2,435 | 2,378 | 2,414 | 55,600 |
| 2024/12/02 | 2,380 | 2,404 | 2,365 | 2,373 | 40,700 |
| 2024/11/29 | 2,335 | 2,408 | 2,335 | 2,379 | 47,800 |
| 2024/11/28 | 2,283 | 2,350 | 2,282 | 2,332 | 28,800 |
| 2024/11/27 | 2,359 | 2,370 | 2,276 | 2,283 | 55,300 |
| 2024/11/26 | 2,349 | 2,368 | 2,328 | 2,352 | 85,800 |
| 2024/11/25 | 2,380 | 2,387 | 2,363 | 2,363 | 35,700 |