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
2016/12/30 1,420 1,427 1,402 1,426 21,000
2016/12/29 1,433 1,433 1,403 1,416 22,100
2016/12/28 1,409 1,438 1,396 1,434 19,900
2016/12/27 1,408 1,418 1,403 1,410 27,300
2016/12/26 1,387 1,410 1,381 1,405 47,100
2016/12/22 1,379 1,381 1,364 1,381 18,000
2016/12/21 1,395 1,397 1,371 1,378 30,900
2016/12/20 1,364 1,380 1,352 1,380 23,200
2016/12/19 1,336 1,362 1,327 1,360 29,800
2016/12/16 1,327 1,343 1,324 1,340 25,800
2016/12/15 1,331 1,347 1,318 1,320 30,900
2016/12/14 1,329 1,332 1,318 1,331 21,300
2016/12/13 1,303 1,334 1,302 1,328 33,600
2016/12/12 1,320 1,320 1,271 1,297 45,400
2016/12/09 1,301 1,311 1,275 1,310 45,500
2016/12/08 1,301 1,319 1,290 1,310 21,200
2016/12/07 1,325 1,333 1,295 1,298 39,800
2016/12/06 1,322 1,340 1,316 1,334 26,200
2016/12/05 1,331 1,335 1,315 1,322 44,300
2016/12/02 1,370 1,370 1,331 1,341 46,900
2016/12/01 1,387 1,388 1,373 1,386 39,100
2016/11/30 1,381 1,393 1,370 1,376 24,600
2016/11/29 1,386 1,398 1,381 1,386 34,000
2016/11/28 1,378 1,399 1,363 1,399 34,800
2016/11/25 1,366 1,368 1,349 1,366 32,200
2016/11/24 1,388 1,393 1,345 1,350 39,500
2016/11/22 1,372 1,389 1,372 1,388 28,100
2016/11/21 1,359 1,370 1,359 1,369 19,500
2016/11/18 1,355 1,360 1,345 1,352 23,100
2016/11/17 1,336 1,356 1,336 1,355 26,000
2016/11/16 1,340 1,354 1,326 1,353 41,300
2016/11/15 1,326 1,341 1,316 1,339 23,400
2016/11/14 1,337 1,345 1,305 1,326 39,900
2016/11/11 1,305 1,340 1,283 1,336 75,900
2016/11/10 1,320 1,335 1,293 1,295 66,000
2016/11/09 1,320 1,333 1,243 1,273 82,400
2016/11/08 1,275 1,275 1,248 1,260 36,500
2016/11/07 1,300 1,300 1,245 1,262 62,400
2016/11/04 1,237 1,291 1,218 1,285 61,400
2016/11/02 1,260 1,269 1,189 1,235 68,000
2016/11/01 1,248 1,275 1,243 1,275 57,500
2016/10/31 1,231 1,241 1,213 1,238 50,000
2016/10/28 1,214 1,238 1,204 1,236 46,400
2016/10/27 1,204 1,217 1,197 1,205 41,600
2016/10/26 1,183 1,220 1,183 1,201 60,700
2016/10/25 1,173 1,187 1,170 1,181 50,100
2016/10/24 1,134 1,203 1,134 1,167 76,600
2016/10/21 1,133 1,143 1,130 1,132 26,300
2016/10/20 1,119 1,132 1,119 1,132 15,600
2016/10/19 1,125 1,132 1,121 1,122 14,200
2016/10/18 1,120 1,134 1,113 1,123 33,100
2016/10/17 1,108 1,123 1,106 1,120 29,800
2016/10/14 1,116 1,120 1,105 1,111 13,900
2016/10/13 1,108 1,122 1,100 1,120 18,200
2016/10/12 1,100 1,116 1,100 1,100 16,600
2016/10/11 1,125 1,133 1,066 1,097 60,400
2016/10/07 1,120 1,127 1,107 1,124 15,400
2016/10/06 1,131 1,135 1,116 1,120 15,200
2016/10/05 1,119 1,130 1,119 1,128 18,300
2016/10/04 1,120 1,125 1,112 1,122 25,300
2016/10/03 1,121 1,130 1,120 1,120 9,800
2016/09/30 1,115 1,124 1,102 1,120 19,400
2016/09/29 1,109 1,124 1,105 1,120 13,000
2016/09/28 1,094 1,112 1,091 1,108 19,300
2016/09/27 1,083 1,095 1,062 1,095 32,400
2016/09/26 1,094 1,094 1,080 1,088 13,000
2016/09/23 1,093 1,100 1,081 1,099 33,100
2016/09/21 1,065 1,087 1,046 1,081 23,300
2016/09/20 1,050 1,070 1,045 1,065 33,100
2016/09/16 1,073 1,078 1,070 1,072 9,900
2016/09/15 1,088 1,090 1,072 1,072 11,700
2016/09/14 1,080 1,100 1,074 1,096 17,200
2016/09/13 1,090 1,091 1,080 1,082 13,200
2016/09/12 1,093 1,100 1,086 1,094 15,600
2016/09/09 1,119 1,119 1,107 1,110 16,000
2016/09/08 1,113 1,115 1,103 1,114 14,500
2016/09/07 1,108 1,120 1,106 1,120 16,900
2016/09/06 1,111 1,114 1,108 1,112 10,600
2016/09/05 1,127 1,130 1,109 1,111 12,500
2016/09/02 1,127 1,127 1,113 1,119 9,400
2016/09/01 1,120 1,132 1,115 1,132 9,700
2016/08/31 1,115 1,129 1,110 1,128 12,300
2016/08/30 1,121 1,121 1,107 1,115 13,500
2016/08/29 1,140 1,140 1,127 1,137 16,100
2016/08/26 1,126 1,126 1,108 1,113 12,400
2016/08/25 1,132 1,137 1,121 1,130 15,400
2016/08/24 1,130 1,135 1,124 1,132 8,600
2016/08/23 1,132 1,140 1,116 1,130 17,100
2016/08/22 1,131 1,155 1,131 1,136 8,700
2016/08/19 1,119 1,146 1,119 1,131 27,100
2016/08/18 1,125 1,130 1,108 1,121 20,000
2016/08/17 1,150 1,157 1,120 1,134 25,900
2016/08/16 1,166 1,175 1,163 1,163 20,000
2016/08/15 1,163 1,185 1,163 1,172 13,100
2016/08/12 1,159 1,188 1,155 1,180 24,200
2016/08/10 1,165 1,165 1,130 1,143 21,900
2016/08/09 1,144 1,190 1,132 1,164 18,800
2016/08/08 1,169 1,169 1,127 1,144 24,800
2016/08/05 1,259 1,260 1,162 1,168 45,400
2016/08/04 1,110 1,268 1,102 1,242 86,200
2016/08/03 1,120 1,120 1,100 1,101 19,500
2016/08/02 1,127 1,142 1,127 1,136 13,100
2016/08/01 1,145 1,157 1,123 1,140 17,000
2016/07/29 1,125 1,159 1,125 1,154 26,400
2016/07/28 1,163 1,175 1,137 1,139 25,700
2016/07/27 1,190 1,191 1,164 1,181 31,100
2016/07/26 1,180 1,209 1,180 1,198 23,400
2016/07/25 1,182 1,199 1,182 1,187 17,300
2016/07/22 1,180 1,195 1,178 1,193 19,800
2016/07/21 1,215 1,217 1,185 1,200 24,000
2016/07/20 1,209 1,217 1,200 1,214 14,400
2016/07/19 1,200 1,218 1,194 1,218 17,500
2016/07/15 1,201 1,206 1,179 1,200 25,900
2016/07/14 1,198 1,214 1,198 1,207 16,600
2016/07/13 1,263 1,269 1,197 1,202 44,500
2016/07/12 1,228 1,250 1,217 1,245 36,000
2016/07/11 1,164 1,213 1,164 1,193 25,100
2016/07/08 1,230 1,230 1,162 1,163 41,100
2016/07/07 1,188 1,222 1,187 1,205 63,900
2016/07/06 1,133 1,180 1,113 1,175 73,200
2016/07/05 1,108 1,108 1,082 1,088 17,000
2016/07/04 1,128 1,151 1,111 1,115 26,600
2016/07/01 1,122 1,150 1,119 1,143 24,300
2016/06/30 1,165 1,165 1,124 1,126 30,900
2016/06/29 1,154 1,154 1,124 1,129 27,300
2016/06/28 1,173 1,173 1,130 1,145 20,700
2016/06/27 1,168 1,175 1,137 1,143 14,200
2016/06/24 1,164 1,182 1,039 1,117 32,300
2016/06/23 1,170 1,171 1,152 1,162 9,400
2016/06/22 1,184 1,184 1,159 1,163 8,300
2016/06/21 1,190 1,195 1,181 1,192 6,500
2016/06/20 1,179 1,212 1,179 1,190 6,300
2016/06/17 1,187 1,199 1,166 1,167 16,900
2016/06/16 1,212 1,233 1,175 1,175 18,900
2016/06/15 1,256 1,278 1,204 1,212 68,300
2016/06/14 1,274 1,280 1,260 1,264 12,200
2016/06/13 1,308 1,317 1,275 1,289 26,100
2016/06/10 1,327 1,332 1,286 1,298 33,300
2016/06/09 1,318 1,334 1,315 1,321 17,000
2016/06/08 1,324 1,341 1,313 1,331 37,800
2016/06/07 1,282 1,322 1,278 1,311 28,400
2016/06/06 1,263 1,288 1,216 1,284 23,100
2016/06/03 1,279 1,290 1,269 1,286 19,000
2016/06/02 1,296 1,297 1,278 1,282 14,300
2016/06/01 1,321 1,338 1,293 1,305 16,500
2016/05/31 1,314 1,343 1,308 1,340 11,400
2016/05/30 1,305 1,321 1,305 1,314 9,600
2016/05/27 1,320 1,320 1,299 1,309 16,500
2016/05/26 1,306 1,324 1,296 1,304 18,100
2016/05/25 1,338 1,338 1,300 1,318 17,600
2016/05/24 1,304 1,325 1,300 1,316 13,900
2016/05/23 1,301 1,329 1,291 1,302 20,800
2016/05/20 1,316 1,323 1,304 1,320 11,500
2016/05/19 1,324 1,324 1,303 1,314 23,800
2016/05/18 1,314 1,330 1,295 1,310 19,900
2016/05/17 1,303 1,322 1,284 1,314 28,400
2016/05/16 1,270 1,337 1,270 1,289 26,800
2016/05/13 1,308 1,315 1,279 1,283 17,300
2016/05/12 1,268 1,351 1,266 1,312 43,100
2016/05/11 1,266 1,288 1,207 1,283 37,800
2016/05/10 1,224 1,312 1,193 1,266 41,200
2016/05/09 1,205 1,229 1,182 1,202 11,800
2016/05/06 1,175 1,216 1,167 1,205 27,500
2016/05/02 1,164 1,224 1,164 1,185 26,100
2016/04/28 1,244 1,267 1,219 1,224 19,700
2016/04/27 1,283 1,283 1,244 1,250 20,800
2016/04/26 1,289 1,289 1,250 1,271 19,600
2016/04/25 1,316 1,316 1,290 1,300 10,400
2016/04/22 1,305 1,314 1,296 1,310 14,900
2016/04/21 1,305 1,317 1,291 1,306 19,100
2016/04/20 1,291 1,305 1,290 1,294 12,400
2016/04/19 1,275 1,300 1,275 1,298 9,900
2016/04/18 1,301 1,301 1,252 1,273 18,000
2016/04/15 1,330 1,330 1,299 1,310 23,200
2016/04/14 1,298 1,334 1,284 1,328 35,600
2016/04/13 1,267 1,286 1,250 1,284 20,100
2016/04/12 1,258 1,286 1,258 1,263 14,700
2016/04/11 1,285 1,291 1,249 1,278 14,300
2016/04/08 1,210 1,294 1,210 1,278 33,000
2016/04/07 1,205 1,275 1,205 1,233 22,500
2016/04/06 1,216 1,223 1,204 1,214 12,900
2016/04/05 1,240 1,257 1,201 1,216 31,100
2016/04/04 1,216 1,264 1,216 1,262 24,000
2016/04/01 1,289 1,289 1,224 1,224 28,200
2016/03/31 1,283 1,314 1,281 1,289 19,800
2016/03/30 1,290 1,305 1,279 1,289 33,000
2016/03/29 1,307 1,319 1,230 1,304 35,800
2016/03/28 1,332 1,332 1,281 1,322 31,700
2016/03/25 1,307 1,335 1,307 1,322 34,200
2016/03/24 1,359 1,359 1,310 1,312 44,000
2016/03/23 1,360 1,377 1,352 1,358 25,100
2016/03/22 1,330 1,365 1,330 1,364 36,500
2016/03/18 1,285 1,323 1,285 1,320 38,100
2016/03/17 1,294 1,311 1,287 1,291 29,700
2016/03/16 1,274 1,299 1,274 1,291 18,100
2016/03/15 1,312 1,313 1,265 1,286 39,000
2016/03/14 1,285 1,323 1,282 1,308 31,500
2016/03/11 1,282 1,296 1,263 1,284 45,800
2016/03/10 1,284 1,290 1,271 1,290 57,700
2016/03/09 1,208 1,249 1,200 1,247 32,000
2016/03/08 1,219 1,230 1,175 1,219 21,100
2016/03/07 1,234 1,247 1,200 1,229 37,800
2016/03/04 1,222 1,232 1,221 1,231 17,600
2016/03/03 1,208 1,235 1,208 1,234 19,700
2016/03/02 1,202 1,230 1,202 1,214 32,800
2016/03/01 1,192 1,202 1,181 1,198 22,400
2016/02/29 1,219 1,220 1,181 1,184 29,500
2016/02/26 1,226 1,239 1,198 1,200 33,300
2016/02/25 1,195 1,229 1,194 1,218 65,100
2016/02/24 1,152 1,194 1,121 1,188 51,000
2016/02/23 1,131 1,173 1,125 1,152 58,300
2016/02/22 1,080 1,134 1,080 1,134 42,500
2016/02/19 1,093 1,102 1,076 1,100 13,300
2016/02/18 1,100 1,110 1,088 1,099 29,200
2016/02/17 1,054 1,104 1,050 1,087 29,700
2016/02/16 1,017 1,099 1,017 1,084 53,600
2016/02/15 1,090 1,090 1,031 1,045 29,600
2016/02/12 1,030 1,057 1,008 1,012 48,600
2016/02/10 1,034 1,075 1,008 1,060 62,000
2016/02/09 1,061 1,070 995 1,026 72,200
2016/02/08 991 1,109 978 1,091 48,500
2016/02/05 966 1,028 953 1,005 22,100
2016/02/04 977 992 966 973 22,800
2016/02/03 995 1,001 976 996 16,500
2016/02/02 1,030 1,035 1,005 1,007 17,000
2016/02/01 1,022 1,043 1,022 1,035 16,500
2016/01/29 1,000 1,045 975 1,015 17,300
2016/01/28 1,000 1,000 978 984 27,100
2016/01/27 971 1,002 964 998 22,700
2016/01/26 961 970 940 941 46,500
2016/01/25 1,000 1,000 976 989 29,100
2016/01/22 909 971 909 966 51,400
2016/01/21 882 927 881 899 53,800
2016/01/20 932 959 884 912 48,700
2016/01/19 923 958 910 930 50,800
2016/01/18 912 935 903 932 19,200
2016/01/15 952 981 940 944 50,800
2016/01/14 967 970 926 942 63,400
2016/01/13 963 983 962 977 57,000
2016/01/12 1,009 1,026 975 978 43,600
2016/01/08 1,035 1,073 1,020 1,022 43,200
2016/01/07 1,068 1,074 1,040 1,044 17,600
2016/01/06 1,062 1,080 1,062 1,068 9,600
2016/01/05 1,080 1,097 1,068 1,072 16,300
2016/01/04 1,083 1,105 1,067 1,070 17,000

このページの先頭へ