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
2015/12/30 1,105 1,115 1,085 1,105 15,200
2015/12/29 1,084 1,088 1,064 1,084 17,100
2015/12/28 1,067 1,088 1,067 1,078 23,600
2015/12/25 1,055 1,067 1,043 1,053 20,400
2015/12/24 1,048 1,057 1,023 1,040 24,700
2015/12/22 1,070 1,080 1,052 1,054 22,700
2015/12/21 1,069 1,070 1,042 1,061 17,900
2015/12/18 1,112 1,113 1,075 1,076 20,900
2015/12/17 1,110 1,112 1,098 1,099 15,700
2015/12/16 1,095 1,098 1,072 1,084 29,500
2015/12/15 1,098 1,112 1,062 1,065 23,400
2015/12/14 1,079 1,092 1,042 1,084 27,700
2015/12/11 1,080 1,107 1,080 1,092 25,600
2015/12/10 1,043 1,091 1,043 1,079 35,700
2015/12/09 1,084 1,086 1,058 1,065 27,400
2015/12/08 1,112 1,135 1,088 1,100 29,500
2015/12/07 1,088 1,118 1,088 1,112 20,200
2015/12/04 1,093 1,140 1,083 1,089 36,600
2015/12/03 1,135 1,139 1,113 1,115 35,000
2015/12/02 1,139 1,145 1,131 1,135 19,700
2015/12/01 1,152 1,167 1,103 1,144 24,200
2015/11/30 1,157 1,157 1,124 1,147 20,800
2015/11/27 1,170 1,170 1,158 1,162 8,200
2015/11/26 1,173 1,174 1,141 1,161 18,900
2015/11/25 1,182 1,182 1,172 1,173 13,000
2015/11/24 1,159 1,175 1,142 1,175 31,200
2015/11/20 1,157 1,167 1,154 1,161 19,600
2015/11/19 1,171 1,183 1,160 1,166 19,000
2015/11/18 1,184 1,193 1,169 1,171 51,900
2015/11/17 1,195 1,196 1,169 1,178 28,300
2015/11/16 1,168 1,182 1,159 1,178 20,700
2015/11/13 1,190 1,206 1,177 1,183 60,000
2015/11/12 1,200 1,220 1,192 1,213 27,700
2015/11/11 1,190 1,220 1,190 1,217 23,600
2015/11/10 1,201 1,212 1,182 1,187 38,600
2015/11/09 1,232 1,258 1,208 1,220 47,400
2015/11/06 1,209 1,246 1,202 1,244 23,400
2015/11/05 1,214 1,214 1,196 1,209 16,100
2015/11/04 1,213 1,223 1,183 1,186 24,600
2015/11/02 1,188 1,210 1,175 1,187 39,600
2015/10/30 1,218 1,226 1,198 1,207 64,400
2015/10/29 1,260 1,268 1,228 1,242 45,300
2015/10/28 1,216 1,270 1,205 1,249 73,400
2015/10/27 1,185 1,217 1,185 1,213 49,200
2015/10/26 1,232 1,250 1,185 1,215 189,300
2015/10/23 1,128 1,148 1,120 1,144 41,200
2015/10/22 1,132 1,138 1,070 1,106 57,700
2015/10/21 1,131 1,149 1,131 1,139 19,100
2015/10/20 1,155 1,159 1,135 1,145 18,800
2015/10/19 1,167 1,167 1,128 1,148 15,100
2015/10/16 1,200 1,205 1,147 1,156 40,000
2015/10/15 1,129 1,195 1,129 1,195 51,200
2015/10/14 1,140 1,150 1,117 1,135 28,900
2015/10/13 1,169 1,170 1,147 1,155 20,000
2015/10/09 1,174 1,174 1,140 1,161 32,400
2015/10/08 1,183 1,185 1,161 1,164 30,500
2015/10/07 1,244 1,247 1,161 1,195 48,300
2015/10/06 1,208 1,249 1,208 1,242 66,400
2015/10/05 1,210 1,226 1,201 1,208 53,000
2015/10/02 1,199 1,215 1,190 1,209 87,500
2015/10/01 1,138 1,197 1,136 1,194 60,500
2015/09/30 1,129 1,158 1,121 1,138 30,500
2015/09/29 1,133 1,133 1,098 1,111 36,500
2015/09/28 1,152 1,159 1,113 1,157 81,700
2015/09/25 1,096 1,119 1,094 1,119 20,500
2015/09/24 1,110 1,136 1,090 1,101 35,600
2015/09/18 1,141 1,152 1,116 1,140 32,100
2015/09/17 1,120 1,144 1,100 1,142 46,300
2015/09/16 1,180 1,180 1,114 1,122 78,400
2015/09/15 1,166 1,198 1,160 1,181 77,000
2015/09/14 1,098 1,152 1,096 1,148 97,900
2015/09/11 1,078 1,100 1,070 1,096 45,800
2015/09/10 1,049 1,088 1,046 1,085 28,400
2015/09/09 1,024 1,080 1,024 1,080 29,800
2015/09/08 1,019 1,040 1,008 1,010 41,400
2015/09/07 1,010 1,031 977 1,019 43,200
2015/09/04 1,087 1,089 995 1,015 51,600
2015/09/03 1,060 1,083 1,046 1,077 46,300
2015/09/02 1,092 1,112 1,050 1,055 106,200
2015/09/01 1,089 1,125 1,082 1,115 79,400
2015/08/31 1,084 1,090 1,063 1,089 24,400
2015/08/28 1,079 1,082 1,055 1,076 39,500
2015/08/27 1,033 1,059 1,023 1,049 43,900
2015/08/26 1,002 1,034 993 1,023 58,100
2015/08/25 940 1,039 933 988 103,000
2015/08/24 1,025 1,047 977 977 76,100
2015/08/21 1,085 1,112 1,060 1,060 54,200
2015/08/20 1,106 1,134 1,090 1,124 80,100
2015/08/19 1,105 1,135 1,105 1,122 55,800
2015/08/18 1,100 1,138 1,096 1,135 57,900
2015/08/17 1,075 1,100 1,071 1,100 41,600
2015/08/14 1,057 1,076 1,046 1,074 46,000
2015/08/13 1,070 1,100 1,052 1,068 107,100
2015/08/12 1,062 1,092 1,059 1,077 74,900
2015/08/11 1,010 1,096 1,009 1,063 169,500
2015/08/10 984 1,016 983 1,015 65,800
2015/08/07 993 1,000 975 995 54,800
2015/08/06 987 1,010 987 1,001 65,300
2015/08/05 974 982 967 979 35,200
2015/08/04 966 987 946 982 113,000
2015/08/03 961 962 953 960 14,800
2015/07/31 951 964 951 961 23,700
2015/07/30 955 958 947 951 30,700
2015/07/29 960 960 936 952 45,300
2015/07/28 950 958 935 951 61,000
2015/07/27 976 976 936 939 66,300
2015/07/24 968 979 967 978 50,200
2015/07/23 960 965 958 965 19,800
2015/07/22 962 969 954 954 24,300
2015/07/21 960 963 953 962 30,400
2015/07/17 959 964 947 951 51,700
2015/07/16 946 955 933 954 53,700
2015/07/15 949 950 933 937 27,500
2015/07/14 946 950 936 949 43,500
2015/07/13 939 940 921 935 36,000
2015/07/10 934 942 914 924 45,900
2015/07/09 898 928 881 927 86,200
2015/07/08 947 950 927 928 69,300
2015/07/07 942 950 936 943 55,000
2015/07/06 925 942 922 927 37,300
2015/07/03 939 950 930 941 74,700
2015/07/02 950 956 934 941 116,600
2015/07/01 898 928 893 924 119,900
2015/06/30 880 899 864 897 66,400
2015/06/29 870 886 861 862 32,900
2015/06/26 892 892 879 884 23,900
2015/06/25 877 890 870 883 36,600
2015/06/24 874 880 872 875 24,000
2015/06/23 872 878 866 874 19,000
2015/06/22 863 872 860 866 19,700
2015/06/19 875 879 864 868 28,500
2015/06/18 886 886 873 875 20,700
2015/06/17 882 888 871 883 47,100
2015/06/16 909 909 874 876 56,700
2015/06/15 900 909 892 894 33,200
2015/06/12 881 900 881 899 101,300
2015/06/11 880 885 870 884 16,600
2015/06/10 881 887 875 876 33,800
2015/06/09 894 894 885 885 52,300
2015/06/08 890 893 888 890 47,200
2015/06/05 873 887 868 884 81,200
2015/06/04 868 872 860 870 57,700
2015/06/03 873 873 868 868 33,800
2015/06/02 878 878 874 876 23,000
2015/06/01 880 880 865 877 33,600
2015/05/29 870 877 867 869 32,500
2015/05/28 881 881 870 872 16,800
2015/05/27 876 880 867 874 33,000
2015/05/26 882 882 870 870 23,800
2015/05/25 881 882 875 876 62,900
2015/05/22 857 869 857 869 25,600
2015/05/21 880 880 860 862 66,300
2015/05/20 887 888 871 879 52,200
2015/05/19 879 888 874 885 69,100
2015/05/18 870 874 865 874 63,600
2015/05/15 853 864 853 859 49,800
2015/05/14 849 867 849 858 61,100
2015/05/13 843 866 843 857 59,900
2015/05/12 853 868 830 848 146,900
2015/05/11 843 870 843 858 114,800
2015/05/08 843 846 835 843 39,200
2015/05/07 830 850 830 846 59,500
2015/05/01 842 844 833 839 33,200
2015/04/30 845 849 836 848 100,500
2015/04/28 838 844 832 841 93,800
2015/04/27 840 844 827 832 62,900
2015/04/24 840 840 823 831 55,900
2015/04/23 832 840 826 828 52,600
2015/04/22 830 830 821 825 28,200
2015/04/21 824 827 818 821 38,400
2015/04/20 833 833 817 820 52,100
2015/04/17 836 839 832 835 31,400
2015/04/16 835 842 834 840 14,800
2015/04/15 838 841 834 840 28,000
2015/04/14 834 845 832 840 48,300
2015/04/13 832 836 827 832 31,500
2015/04/10 829 837 823 831 56,700
2015/04/09 831 832 817 820 72,900
2015/04/08 839 840 828 835 57,900
2015/04/07 830 836 820 832 52,700
2015/04/06 833 843 816 826 87,900
2015/04/03 837 837 828 831 22,700
2015/04/02 818 840 815 823 95,200
2015/04/01 821 823 810 814 63,900
2015/03/31 816 823 811 813 57,700
2015/03/30 816 823 815 815 43,500
2015/03/27 821 846 813 815 167,300
2015/03/26 849 849 834 837 126,700
2015/03/25 878 878 840 845 181,300
2015/03/24 845 888 841 878 310,000
2015/03/23 837 845 829 842 106,700
2015/03/20 823 830 815 826 96,000
2015/03/19 831 831 819 822 86,800
2015/03/18 827 834 825 832 73,200
2015/03/17 833 833 824 825 127,400
2015/03/16 830 834 826 831 70,800
2015/03/13 832 832 823 825 104,300
2015/03/12 828 836 827 827 49,700
2015/03/11 821 832 819 827 63,100
2015/03/10 835 847 822 825 111,600
2015/03/09 843 844 834 839 76,700
2015/03/06 846 852 838 843 91,400
2015/03/05 849 850 834 837 108,500
2015/03/04 847 852 841 845 92,900
2015/03/03 861 879 847 854 149,300
2015/03/02 876 884 847 852 225,700
2015/02/27 904 905 873 883 209,000
2015/02/26 894 904 890 898 215,000
2015/02/25 913 913 888 892 262,000
2015/02/24 906 914 898 908 232,000
2015/02/23 894 904 892 901 226,000
2015/02/20 898 906 892 894 212,000
2015/02/19 909 909 891 896 152,000
2015/02/18 881 914 877 908 327,000
2015/02/17 850 875 846 872 201,000
2015/02/16 844 849 840 846 201,000
2015/02/13 858 858 839 843 185,000
2015/02/12 886 892 846 848 321,000
2015/02/10 897 897 883 895 171,000
2015/02/09 891 891 878 889 158,000
2015/02/06 897 897 875 876 163,000
2015/02/05 882 893 878 885 249,000
2015/02/04 861 878 860 875 227,000
2015/02/03 881 883 855 859 188,000
2015/02/02 881 888 871 877 188,000
2015/01/30 886 903 886 896 232,000
2015/01/29 900 914 885 886 202,000
2015/01/28 898 906 887 899 188,000
2015/01/27 903 905 895 899 173,000
2015/01/26 882 900 879 898 215,000
2015/01/23 885 898 877 893 313,000
2015/01/22 905 905 885 885 186,000
2015/01/21 916 925 906 909 280,000
2015/01/20 919 930 915 927 235,000
2015/01/19 921 923 913 916 215,000
2015/01/16 944 944 908 913 240,000
2015/01/15 924 960 924 945 206,000
2015/01/14 904 942 896 934 273,000
2015/01/13 909 910 894 903 233,000
2015/01/09 917 930 912 913 148,000
2015/01/08 926 936 915 917 264,000
2015/01/07 934 934 910 911 221,000
2015/01/06 941 956 935 935 165,000
2015/01/05 944 952 938 946 119,000

このページの先頭へ