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
2004/12/30 437 437 435 435 15,000
2004/12/29 434 435 432 435 38,000
2004/12/28 431 431 430 431 14,000
2004/12/27 437 437 421 430 48,000
2004/12/24 425 432 425 431 51,000
2004/12/22 427 429 425 425 37,000
2004/12/21 425 428 420 426 43,000
2004/12/20 426 430 424 425 55,000
2004/12/17 421 435 421 426 157,000
2004/12/16 411 413 404 407 28,000
2004/12/15 408 412 408 408 24,000
2004/12/14 409 409 402 406 31,000
2004/12/13 406 410 405 406 34,000
2004/12/10 407 407 403 403 74,000
2004/12/09 407 418 407 407 32,000
2004/12/08 409 409 406 406 34,000
2004/12/07 410 411 409 410 23,000
2004/12/06 411 412 407 408 34,000
2004/12/03 409 410 407 408 20,000
2004/12/02 412 412 405 406 46,000
2004/12/01 409 410 406 407 27,000
2004/11/30 414 417 408 409 29,000
2004/11/29 414 416 414 414 15,000
2004/11/26 416 417 414 414 24,000
2004/11/25 412 415 411 415 11,000
2004/11/24 411 412 410 410 13,000
2004/11/22 411 414 404 411 37,000
2004/11/19 416 417 415 415 21,000
2004/11/18 422 422 415 415 28,000
2004/11/17 424 425 422 422 25,000
2004/11/16 434 434 429 429 11,000
2004/11/15 420 434 420 434 104,000
2004/11/12 411 420 411 420 25,000
2004/11/11 415 417 411 411 22,000
2004/11/10 415 418 415 416 18,000
2004/11/09 417 418 415 418 23,000
2004/11/08 420 420 417 417 57,000
2004/11/05 421 425 417 423 53,000
2004/11/04 421 423 421 421 30,000
2004/11/02 416 422 416 419 46,000
2004/11/01 415 416 409 413 38,000
2004/10/29 424 425 416 420 33,000
2004/10/28 425 425 415 423 19,000
2004/10/27 426 426 420 421 58,000
2004/10/26 429 429 426 428 16,000
2004/10/25 436 436 430 431 39,000
2004/10/22 438 438 427 428 57,000
2004/10/21 420 420 417 418 14,000
2004/10/20 423 423 420 420 14,000
2004/10/19 421 426 421 423 9,000
2004/10/18 432 432 420 421 11,000
2004/10/15 420 425 420 423 8,000
2004/10/14 426 426 422 426 10,000
2004/10/13 431 433 426 427 49,000
2004/10/12 440 440 433 435 18,000
2004/10/08 428 443 426 437 112,000
2004/10/07 424 432 424 425 27,000
2004/10/06 424 424 420 422 31,000
2004/10/05 424 425 420 425 17,000
2004/10/04 432 432 423 427 26,000
2004/10/01 419 420 415 420 103,000
2004/09/30 415 421 413 416 25,000
2004/09/29 417 419 411 412 30,000
2004/09/28 420 420 414 414 25,000
2004/09/27 424 424 414 420 27,000
2004/09/24 416 423 410 423 75,000
2004/09/22 433 433 427 431 36,000
2004/09/21 438 440 436 437 11,000
2004/09/17 440 440 437 437 27,000
2004/09/16 441 441 439 441 11,000
2004/09/15 441 442 440 442 29,000
2004/09/14 444 446 441 441 13,000
2004/09/13 441 446 441 446 27,000
2004/09/10 444 444 439 441 52,000
2004/09/09 447 448 444 447 14,000
2004/09/08 452 454 449 449 17,000
2004/09/07 450 455 450 453 28,000
2004/09/06 457 461 455 455 21,000
2004/09/03 457 457 449 452 41,000
2004/09/02 457 460 455 456 19,000
2004/09/01 448 460 448 455 36,000
2004/08/31 448 448 440 443 30,000
2004/08/30 446 447 446 447 12,000
2004/08/27 448 448 445 445 15,000
2004/08/26 447 447 442 442 37,000
2004/08/25 439 443 436 443 14,000
2004/08/24 437 437 434 434 8,000
2004/08/23 433 435 433 434 7,000
2004/08/20 433 433 430 430 18,000
2004/08/19 434 434 430 432 13,000
2004/08/18 434 434 428 429 19,000
2004/08/17 432 437 431 432 10,000
2004/08/16 437 440 426 429 24,000
2004/08/13 438 440 435 435 33,000
2004/08/12 440 451 440 441 15,000
2004/08/11 442 444 433 439 30,000
2004/08/10 434 455 434 440 23,000
2004/08/09 441 441 427 434 47,000
2004/08/06 449 449 436 438 30,000
2004/08/05 446 453 443 449 23,000
2004/08/04 450 452 440 445 43,000
2004/08/03 464 464 448 453 90,000
2004/08/02 469 470 463 465 58,000
2004/07/30 488 488 474 476 26,000
2004/07/29 493 493 475 477 15,000
2004/07/28 482 482 477 478 52,000
2004/07/27 481 482 471 472 15,000
2004/07/26 490 490 483 485 47,000
2004/07/23 498 503 494 494 30,000
2004/07/22 498 502 498 500 7,000
2004/07/21 509 510 496 502 40,000
2004/07/20 499 504 499 502 19,000
2004/07/16 499 499 494 498 18,000
2004/07/15 498 503 498 498 15,000
2004/07/14 504 509 500 502 16,000
2004/07/13 505 505 498 504 25,000
2004/07/12 504 506 490 504 20,000
2004/07/09 490 500 490 500 19,000
2004/07/08 497 502 495 495 14,000
2004/07/07 483 499 483 497 32,000
2004/07/06 503 511 498 498 30,000
2004/07/05 507 511 500 501 51,000
2004/07/02 518 521 516 517 16,000
2004/07/01 523 524 514 517 50,000
2004/06/30 524 524 518 519 19,000
2004/06/29 524 525 516 521 16,000
2004/06/28 520 524 517 523 53,000
2004/06/25 510 516 504 516 24,000
2004/06/24 517 517 500 509 43,000
2004/06/23 521 521 511 516 12,000
2004/06/22 520 520 504 520 29,000
2004/06/21 522 529 520 521 16,000
2004/06/18 523 523 515 519 34,000
2004/06/17 526 526 515 520 29,000
2004/06/16 526 526 525 525 32,000
2004/06/15 525 525 515 523 54,000
2004/06/14 529 529 522 524 25,000
2004/06/11 524 527 523 527 73,000
2004/06/10 510 528 510 528 71,000
2004/06/09 524 524 506 506 55,000
2004/06/08 529 529 513 519 89,000
2004/06/07 490 501 490 501 23,000
2004/06/04 493 497 475 492 44,000
2004/06/03 507 508 497 498 45,000
2004/06/02 511 514 490 505 53,000
2004/06/01 515 517 510 514 77,000
2004/05/31 536 536 510 515 154,000
2004/05/28 496 513 496 509 257,000
2004/05/27 478 488 473 481 52,000
2004/05/26 486 486 474 476 39,000
2004/05/25 489 490 475 490 62,000
2004/05/24 469 492 469 486 93,000
2004/05/21 438 466 438 460 91,000
2004/05/20 450 461 432 437 61,000
2004/05/19 435 450 431 440 40,000
2004/05/18 421 426 416 421 96,000
2004/05/17 461 461 408 416 99,000
2004/05/14 467 481 460 467 62,000
2004/05/13 454 500 450 471 151,000
2004/05/12 445 455 443 447 67,000
2004/05/11 422 437 420 426 102,000
2004/05/10 502 502 417 417 158,000
2004/05/07 502 503 496 497 31,000
2004/05/06 512 523 510 511 43,000
2004/04/30 523 523 507 521 63,000
2004/04/28 510 524 510 522 46,000
2004/04/27 516 516 495 506 94,000
2004/04/26 535 535 521 524 47,000
2004/04/23 536 536 521 535 80,000
2004/04/22 535 540 533 536 54,000
2004/04/21 535 545 531 537 66,000
2004/04/20 538 545 529 545 63,000
2004/04/19 549 549 532 535 74,000
2004/04/16 540 550 540 545 76,000
2004/04/15 551 551 538 538 70,000
2004/04/14 555 564 547 553 63,000
2004/04/13 556 573 554 558 84,000
2004/04/12 552 564 546 557 142,000
2004/04/09 567 575 555 562 131,000
2004/04/08 569 579 567 577 119,000
2004/04/07 583 583 573 578 150,000
2004/04/06 573 587 563 585 199,000
2004/04/05 581 585 566 573 125,000
2004/04/02 545 595 543 581 527,000
2004/04/01 548 551 540 551 118,000
2004/03/31 550 558 540 548 94,000
2004/03/30 547 551 542 551 98,000
2004/03/29 548 550 541 550 139,000
2004/03/26 561 570 545 563 157,000
2004/03/25 569 593 560 571 319,000
2004/03/24 572 572 540 560 488,000
2004/03/23 491 572 491 572 522,000
2004/03/22 485 492 485 492 62,000
2004/03/19 488 490 483 486 40,000
2004/03/18 485 489 479 488 102,000
2004/03/17 482 484 473 480 47,000
2004/03/16 467 484 462 484 110,000
2004/03/15 471 473 470 472 26,000
2004/03/12 470 471 465 470 61,000
2004/03/11 466 475 466 475 33,000
2004/03/10 472 473 465 473 77,000
2004/03/09 483 485 476 478 182,000
2004/03/08 474 481 470 476 140,000
2004/03/05 450 460 450 460 76,000
2004/03/04 448 457 447 455 81,000
2004/03/03 449 450 446 447 39,000
2004/03/02 450 450 442 449 43,000
2004/03/01 442 445 440 445 39,000
2004/02/27 430 440 429 440 42,000
2004/02/26 432 434 424 431 31,000
2004/02/25 429 432 425 430 13,000
2004/02/24 433 433 428 428 7,000
2004/02/23 428 433 427 433 20,000
2004/02/20 428 428 423 423 20,000
2004/02/19 422 435 422 428 35,000
2004/02/18 421 428 421 421 22,000
2004/02/17 417 420 414 420 17,000
2004/02/16 416 418 413 414 19,000
2004/02/13 413 413 411 411 7,000
2004/02/12 413 413 411 413 21,000
2004/02/10 416 417 411 411 12,000
2004/02/09 411 417 411 412 25,000
2004/02/06 413 414 411 414 16,000
2004/02/05 413 413 411 411 17,000
2004/02/04 412 417 412 417 12,000
2004/02/03 417 422 412 414 23,000
2004/02/02 413 413 410 412 14,000
2004/01/30 410 412 410 410 21,000
2004/01/29 413 413 404 408 49,000
2004/01/28 421 422 414 415 60,000
2004/01/27 427 431 421 421 34,000
2004/01/26 435 436 425 427 31,000
2004/01/23 438 438 436 436 5,000
2004/01/22 431 439 428 439 22,000
2004/01/21 432 434 428 429 8,000
2004/01/20 428 430 427 428 11,000
2004/01/19 430 433 430 431 15,000
2004/01/16 430 436 421 435 37,000
2004/01/15 440 443 440 440 31,000
2004/01/14 446 446 441 443 20,000
2004/01/13 446 447 445 445 22,000
2004/01/09 442 449 442 446 29,000
2004/01/08 440 443 437 441 32,000
2004/01/07 445 445 441 442 24,000
2004/01/06 451 455 447 448 47,000
2004/01/05 447 450 443 448 23,000

このページの先頭へ