日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 305 310 305 310 2,000
1999/12/29 310 310 309 309 10,000
1999/12/28 300 300 290 299 36,000
1999/12/27 308 308 300 300 12,000
1999/12/24 310 310 303 303 21,000
1999/12/22 315 315 310 310 19,000
1999/12/21 295 295 293 295 17,000
1999/12/20 310 310 295 295 30,000
1999/12/17 315 315 300 304 64,000
1999/12/16 348 348 300 300 43,000
1999/12/15 347 348 342 348 35,000
1999/12/14 348 348 327 327 20,000
1999/12/13 348 348 323 326 20,000
1999/12/10 349 349 318 318 27,000
1999/12/09 319 320 319 320 5,000
1999/12/08 335 335 320 320 4,000
1999/12/07 335 349 330 335 12,000
1999/12/06 334 349 334 336 16,000
1999/12/03 349 349 338 338 10,000
1999/12/02 348 348 338 338 6,000
1999/12/01 346 347 345 347 15,000
1999/11/30 349 349 338 338 14,000
1999/11/29 350 350 340 340 17,000
1999/11/26 332 342 332 336 12,000
1999/11/25 345 345 330 330 2,000
1999/11/24 340 341 330 341 22,000
1999/11/22 339 339 338 339 7,000
1999/11/19 327 327 323 327 29,000
1999/11/18 320 325 320 321 11,000
1999/11/17 300 315 300 315 16,000
1999/11/16 314 318 298 304 21,000
1999/11/15 320 320 308 313 20,000
1999/11/12 330 330 320 320 28,000
1999/11/11 331 331 330 331 33,000
1999/11/10 335 337 330 331 13,000
1999/11/09 340 340 330 331 9,000
1999/11/08 335 340 331 331 8,000
1999/11/05 341 341 340 340 10,000
1999/11/04 342 348 341 341 11,000
1999/11/02 342 342 336 342 15,000
1999/11/01 333 347 333 340 22,000
1999/10/29 349 349 333 333 31,000
1999/10/28 339 339 329 329 48,000
1999/10/27 333 336 328 329 48,000
1999/10/26 323 328 322 328 30,000
1999/10/25 320 330 315 320 200,000
1999/10/22 320 325 318 320 104,000
1999/10/21 326 331 320 320 133,000
1999/10/20 332 338 325 330 92,000
1999/10/19 335 338 325 330 89,000
1999/10/18 335 335 333 333 52,000
1999/10/15 345 348 335 335 73,000
1999/10/14 349 349 335 335 69,000
1999/10/13 362 370 349 349 46,000
1999/10/12 375 375 362 362 18,000
1999/10/08 374 378 374 378 7,000
1999/10/07 370 384 370 374 11,000
1999/10/06 370 372 370 370 24,000
1999/10/05 371 371 365 370 11,000
1999/10/04 388 390 361 362 14,000
1999/10/01 385 385 351 358 17,000
1999/09/30 380 385 375 385 11,000
1999/09/29 365 365 350 350 25,000
1999/09/28 360 365 360 361 14,000
1999/09/27 360 360 360 360 36,000
1999/09/24 360 360 359 360 20,000
1999/09/22 365 365 357 360 26,000
1999/09/21 370 370 360 365 45,000
1999/09/20 369 375 365 365 36,000
1999/09/17 367 370 367 369 25,000
1999/09/16 376 376 362 367 11,000
1999/09/14 380 384 376 376 19,000
1999/09/13 397 397 380 383 20,000
1999/09/10 397 397 397 397 17,000
1999/09/09 389 390 387 387 18,000
1999/09/08 394 394 390 392 9,000
1999/09/07 396 396 395 395 8,000
1999/09/06 397 400 396 396 27,000
1999/09/03 396 400 396 396 24,000
1999/09/02 425 425 411 411 4,000
1999/09/01 438 438 413 415 4,000
1999/08/31 439 439 437 437 6,000
1999/08/30 438 438 438 438 6,000
1999/08/27 428 428 428 428 6,000
1999/08/26 410 413 410 413 3,000
1999/08/25 430 436 410 410 4,000
1999/08/24 408 408 408 408 1,000
1999/08/23 407 408 407 408 3,000
1999/08/20 405 405 405 405 3,000
1999/08/19 414 414 414 414 2,000
1999/08/18 440 440 425 425 2,000
1999/08/17 440 440 422 422 3,000
1999/08/16 414 440 414 440 3,000
1999/08/13 414 414 414 414 1,000
1999/08/12 402 402 393 394 24,000
1999/08/10 406 406 406 406 1,000
1999/08/09 410 410 401 401 2,000
1999/08/06 418 418 418 418 4,000
1999/08/05 420 426 420 426 2,000
1999/08/04 428 428 420 420 5,000
1999/08/03 430 430 430 430 6,000
1999/08/02 428 433 428 433 4,000
1999/07/30 434 435 420 420 10,000
1999/07/29 449 450 435 435 22,000
1999/07/28 470 470 435 435 14,000
1999/07/27 470 470 469 469 7,000
1999/07/26 455 455 455 455 1,000
1999/07/23 450 455 450 455 8,000
1999/07/22 456 457 456 457 5,000
1999/07/21 466 475 456 475 17,000
1999/07/19 461 462 461 461 4,000
1999/07/16 461 466 461 466 5,000
1999/07/15 456 470 456 459 17,000
1999/07/14 450 455 450 455 11,000
1999/07/13 450 450 441 441 6,000
1999/07/12 441 441 441 441 3,000
1999/07/09 441 450 440 450 10,000
1999/07/08 450 450 441 441 5,000
1999/07/07 439 445 439 442 8,000
1999/07/06 438 450 438 450 9,000
1999/07/05 415 425 415 425 12,000
1999/07/02 440 440 420 420 9,000
1999/07/01 440 440 439 440 21,000
1999/06/30 440 440 435 435 28,000
1999/06/29 433 433 433 433 5,000
1999/06/28 433 433 413 413 9,000
1999/06/25 425 425 420 420 7,000
1999/06/24 430 430 421 421 15,000
1999/06/23 420 425 420 425 3,000
1999/06/22 420 420 420 420 2,000
1999/06/21 410 425 407 425 5,000
1999/06/18 434 434 415 415 24,000
1999/06/17 423 423 420 420 13,000
1999/06/16 418 419 394 394 52,000
1999/06/15 420 420 412 412 12,000
1999/06/14 426 426 416 420 18,000
1999/06/11 420 420 411 411 19,000
1999/06/10 405 410 405 410 3,000
1999/06/09 400 410 400 410 7,000
1999/06/08 392 392 392 392 1,000
1999/06/07 393 406 393 406 5,000
1999/06/04 393 393 393 393 1,000
1999/06/03 392 392 392 392 4,000
1999/06/02 412 412 410 410 9,000
1999/06/01 412 412 410 410 4,000
1999/05/31 417 417 411 411 8,000
1999/05/28 412 412 409 409 8,000
1999/05/27 400 400 387 387 6,000
1999/05/26 399 399 394 398 7,000
1999/05/25 400 400 400 400 3,000
1999/05/21 385 400 385 400 2,000
1999/05/20 388 390 385 385 12,000
1999/05/19 400 400 385 385 3,000
1999/05/18 399 400 399 400 5,000
1999/05/17 419 419 400 400 9,000
1999/05/14 410 420 410 420 15,000
1999/05/13 406 410 406 410 3,000
1999/05/12 410 410 405 405 3,000
1999/05/11 402 402 402 402 3,000
1999/05/10 401 402 400 400 23,000
1999/05/07 419 419 412 412 9,000
1999/05/06 409 411 409 411 9,000
1999/04/30 420 420 408 409 9,000
1999/04/28 420 420 419 419 9,000
1999/04/27 409 409 401 401 13,000
1999/04/26 400 410 400 408 20,000
1999/04/23 400 400 400 400 3,000
1999/04/22 396 396 395 395 4,000
1999/04/21 395 395 395 395 1,000
1999/04/20 410 410 391 400 8,000
1999/04/19 401 401 395 400 30,000
1999/04/16 395 401 395 401 8,000
1999/04/14 400 400 400 400 5,000
1999/04/13 410 420 410 410 9,000
1999/04/12 422 422 410 410 22,000
1999/04/09 410 420 410 412 47,000
1999/04/08 408 408 401 408 41,000
1999/04/07 401 410 401 408 15,000
1999/04/06 400 404 400 401 30,000
1999/04/05 390 400 388 395 46,000
1999/04/02 385 385 383 383 16,000
1999/04/01 379 379 376 377 9,000
1999/03/31 395 395 389 389 4,000
1999/03/30 397 397 397 397 4,000
1999/03/29 400 400 398 398 3,000
1999/03/26 400 404 400 404 2,000
1999/03/25 420 420 405 405 8,000
1999/03/24 400 405 385 405 34,000
1999/03/23 398 400 391 400 42,000
1999/03/19 383 383 383 383 4,000
1999/03/18 389 389 370 379 22,000
1999/03/17 395 395 390 390 3,000
1999/03/16 394 394 390 390 6,000
1999/03/15 394 394 390 390 12,000
1999/03/12 399 399 396 396 9,000
1999/03/11 385 390 383 390 7,000
1999/03/10 377 383 377 383 11,000
1999/03/09 375 377 375 377 4,000
1999/03/08 377 379 375 375 20,000
1999/03/05 378 378 375 375 8,000
1999/03/04 377 378 377 378 3,000
1999/03/03 379 379 379 379 6,000
1999/03/02 379 379 374 374 9,000
1999/03/01 374 375 357 360 10,000
1999/02/26 355 372 355 360 6,000
1999/02/25 373 373 353 354 7,000
1999/02/24 353 353 353 353 2,000
1999/02/23 353 353 353 353 3,000
1999/02/22 353 353 353 353 10,000
1999/02/19 352 353 352 353 5,000
1999/02/18 358 358 351 351 12,000
1999/02/17 363 363 357 357 7,000
1999/02/16 367 367 360 363 8,000
1999/02/10 365 365 365 365 1,000
1999/02/08 356 360 356 360 14,000
1999/02/05 360 360 360 360 5,000
1999/02/04 358 360 358 360 4,000
1999/02/03 356 356 356 356 3,000
1999/02/02 365 368 360 360 22,000
1999/02/01 376 376 363 363 18,000
1999/01/29 370 370 361 361 27,000
1999/01/28 385 385 366 366 13,000
1999/01/27 379 379 379 379 7,000
1999/01/26 387 387 385 385 3,000
1999/01/25 379 379 379 379 3,000
1999/01/22 364 379 364 379 2,000
1999/01/21 364 364 363 363 10,000
1999/01/20 364 364 364 364 1,000
1999/01/19 370 370 370 370 1,000
1999/01/18 380 380 364 364 2,000
1999/01/14 362 363 362 362 8,000
1999/01/13 361 361 361 361 1,000
1999/01/12 380 380 361 361 4,000
1999/01/08 361 385 361 385 2,000
1999/01/07 362 362 361 361 2,000
1999/01/06 365 365 361 361 4,000
1999/01/05 394 394 370 370 4,000

このページの先頭へ