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
2017/12/29 2,430 2,439 2,416 2,426 21,400
2017/12/28 2,455 2,460 2,419 2,430 22,000
2017/12/27 2,466 2,489 2,437 2,451 22,300
2017/12/26 2,464 2,490 2,444 2,447 16,300
2017/12/25 2,451 2,468 2,419 2,462 17,400
2017/12/22 2,453 2,461 2,437 2,451 20,700
2017/12/21 2,427 2,452 2,410 2,452 17,700
2017/12/20 2,424 2,464 2,383 2,458 70,600
2017/12/19 2,432 2,435 2,380 2,422 54,100
2017/12/18 2,451 2,458 2,367 2,419 107,600
2017/12/15 2,395 2,480 2,388 2,471 81,300
2017/12/14 2,418 2,418 2,365 2,380 55,200
2017/12/13 2,479 2,511 2,422 2,432 41,000
2017/12/12 2,466 2,466 2,411 2,432 29,900
2017/12/11 2,459 2,466 2,399 2,435 33,400
2017/12/08 2,392 2,500 2,392 2,490 61,200
2017/12/07 2,412 2,441 2,397 2,429 35,700
2017/12/06 2,431 2,465 2,381 2,386 46,900
2017/12/05 2,470 2,474 2,422 2,436 37,100
2017/12/04 2,508 2,514 2,440 2,442 32,100
2017/12/01 2,556 2,568 2,419 2,503 66,400
2017/11/30 2,606 2,646 2,495 2,555 286,400
2017/11/29 2,570 2,641 2,541 2,633 77,800
2017/11/28 2,546 2,564 2,531 2,551 37,300
2017/11/27 2,606 2,611 2,556 2,560 35,600
2017/11/24 2,550 2,597 2,550 2,556 45,200
2017/11/22 2,618 2,621 2,560 2,576 53,000
2017/11/21 2,620 2,633 2,590 2,591 40,300
2017/11/20 2,551 2,613 2,551 2,598 29,700
2017/11/17 2,613 2,624 2,568 2,574 29,600
2017/11/16 2,553 2,617 2,542 2,588 46,900
2017/11/15 2,667 2,669 2,545 2,584 59,600
2017/11/14 2,740 2,743 2,660 2,665 45,300
2017/11/13 2,671 2,727 2,665 2,695 53,400
2017/11/10 2,661 2,711 2,646 2,686 59,000
2017/11/09 2,734 2,788 2,652 2,711 81,700
2017/11/08 2,713 2,781 2,695 2,727 80,800
2017/11/07 2,783 2,839 2,720 2,741 167,900
2017/11/06 2,637 2,789 2,606 2,782 147,400
2017/11/02 2,544 2,690 2,481 2,637 184,700
2017/11/01 2,192 2,456 2,140 2,444 177,800
2017/10/31 2,280 2,350 2,277 2,342 61,400
2017/10/30 2,279 2,300 2,254 2,275 46,400
2017/10/27 2,280 2,287 2,251 2,269 29,500
2017/10/26 2,244 2,270 2,239 2,260 42,700
2017/10/25 2,227 2,299 2,224 2,243 72,900
2017/10/24 2,248 2,248 2,222 2,235 38,400
2017/10/23 2,220 2,250 2,220 2,239 54,500
2017/10/20 2,158 2,203 2,158 2,176 32,900
2017/10/19 2,161 2,215 2,157 2,175 37,600
2017/10/18 2,184 2,210 2,165 2,172 41,100
2017/10/17 2,218 2,239 2,187 2,214 61,700
2017/10/16 2,241 2,289 2,225 2,226 70,400
2017/10/13 2,168 2,243 2,156 2,236 88,400
2017/10/12 2,198 2,204 2,175 2,175 55,200
2017/10/11 2,187 2,215 2,166 2,177 46,800
2017/10/10 2,132 2,195 2,132 2,186 53,200
2017/10/06 2,154 2,166 2,119 2,129 28,700
2017/10/05 2,178 2,194 2,147 2,154 40,500
2017/10/04 2,189 2,204 2,159 2,198 39,000
2017/10/03 2,202 2,202 2,169 2,181 32,200
2017/10/02 2,219 2,228 2,156 2,158 49,100
2017/09/29 2,196 2,251 2,193 2,220 66,800
2017/09/28 2,170 2,194 2,153 2,192 51,300
2017/09/27 2,165 2,176 2,138 2,166 28,400
2017/09/26 2,162 2,185 2,144 2,156 55,500
2017/09/25 2,140 2,179 2,139 2,162 44,200
2017/09/22 2,120 2,143 2,112 2,132 41,500
2017/09/21 2,120 2,156 2,100 2,140 69,800
2017/09/20 2,118 2,181 2,099 2,117 59,700
2017/09/19 2,110 2,152 2,104 2,118 112,000
2017/09/15 2,121 2,186 2,104 2,104 310,300
2017/09/14 2,185 2,185 2,112 2,134 58,000
2017/09/13 2,116 2,188 2,116 2,157 81,000
2017/09/12 2,140 2,148 2,098 2,123 64,800
2017/09/11 2,060 2,129 2,060 2,125 70,000
2017/09/08 2,000 2,065 2,000 2,060 67,000
2017/09/07 2,019 2,027 1,987 2,016 54,500
2017/09/06 1,982 2,031 1,974 2,027 50,000
2017/09/05 2,002 2,031 1,995 2,011 59,200
2017/09/04 2,019 2,024 1,987 2,002 65,300
2017/09/01 2,019 2,048 2,007 2,019 77,300
2017/08/31 2,000 2,034 1,973 2,019 92,000
2017/08/30 2,002 2,015 1,988 2,012 34,300
2017/08/29 1,982 1,996 1,975 1,990 24,000
2017/08/28 1,996 2,034 1,989 2,011 51,800
2017/08/25 2,018 2,019 1,902 1,980 67,700
2017/08/24 1,990 2,035 1,990 2,019 42,000
2017/08/23 1,955 2,046 1,955 2,007 99,000
2017/08/22 1,927 1,965 1,911 1,931 62,500
2017/08/21 1,962 1,978 1,907 1,927 27,800
2017/08/18 1,881 1,954 1,877 1,925 69,000
2017/08/17 1,871 1,915 1,869 1,904 41,000
2017/08/16 1,861 1,878 1,843 1,863 39,100
2017/08/15 1,790 1,878 1,790 1,871 52,900
2017/08/14 1,780 1,793 1,760 1,768 21,300
2017/08/10 1,796 1,804 1,782 1,799 17,200
2017/08/09 1,815 1,815 1,778 1,796 30,600
2017/08/08 1,820 1,827 1,804 1,818 23,300
2017/08/07 1,841 1,841 1,809 1,815 23,200
2017/08/04 1,798 1,816 1,779 1,810 41,900
2017/08/03 1,835 1,835 1,795 1,802 33,200
2017/08/02 1,797 1,833 1,777 1,825 60,100
2017/08/01 1,736 1,791 1,710 1,789 185,500
2017/07/31 1,906 1,917 1,861 1,896 41,100
2017/07/28 1,870 1,902 1,864 1,902 42,700
2017/07/27 1,920 1,929 1,885 1,895 26,200
2017/07/26 1,946 1,946 1,868 1,917 41,900
2017/07/25 1,962 1,962 1,904 1,907 36,700
2017/07/24 1,946 1,967 1,888 1,962 60,700
2017/07/21 1,951 1,975 1,902 1,963 98,100
2017/07/20 1,889 1,990 1,889 1,989 70,400
2017/07/19 1,869 1,893 1,846 1,882 38,200
2017/07/18 1,830 1,866 1,819 1,860 40,100
2017/07/14 1,866 1,884 1,853 1,859 55,700
2017/07/13 1,854 1,896 1,854 1,890 51,600
2017/07/12 1,851 1,867 1,811 1,841 120,800
2017/07/11 1,858 1,904 1,841 1,891 60,000
2017/07/10 1,791 1,856 1,789 1,853 36,700
2017/07/07 1,820 1,821 1,792 1,798 59,300
2017/07/06 1,816 1,850 1,790 1,844 56,400
2017/07/05 1,793 1,835 1,776 1,827 70,800
2017/07/04 1,864 1,864 1,804 1,823 65,000
2017/07/03 1,783 1,876 1,783 1,868 65,900
2017/06/30 1,778 1,795 1,766 1,795 43,100
2017/06/29 1,779 1,789 1,768 1,783 70,900
2017/06/28 1,803 1,806 1,777 1,780 52,700
2017/06/27 1,815 1,816 1,769 1,776 76,400
2017/06/26 1,795 1,816 1,735 1,814 119,100
2017/06/23 1,928 1,931 1,803 1,817 134,400
2017/06/22 1,900 1,944 1,898 1,932 43,500
2017/06/21 1,866 1,893 1,849 1,884 41,000
2017/06/20 1,866 1,900 1,790 1,881 81,000
2017/06/19 1,761 1,864 1,761 1,853 106,600
2017/06/16 1,780 1,825 1,754 1,760 61,600
2017/06/15 1,707 1,768 1,707 1,740 70,800
2017/06/14 1,652 1,717 1,645 1,707 66,000
2017/06/13 1,609 1,647 1,604 1,634 26,400
2017/06/12 1,635 1,635 1,605 1,620 21,400
2017/06/09 1,638 1,646 1,604 1,615 37,900
2017/06/08 1,640 1,659 1,635 1,636 42,600
2017/06/07 1,611 1,635 1,607 1,629 15,400
2017/06/06 1,619 1,640 1,604 1,615 24,900
2017/06/05 1,601 1,627 1,600 1,624 12,600
2017/06/02 1,598 1,625 1,585 1,615 30,200
2017/06/01 1,575 1,620 1,575 1,598 17,600
2017/05/31 1,575 1,586 1,563 1,574 21,800
2017/05/30 1,571 1,578 1,555 1,575 12,100
2017/05/29 1,579 1,581 1,568 1,569 11,000
2017/05/26 1,590 1,598 1,567 1,574 15,100
2017/05/25 1,621 1,627 1,589 1,589 24,600
2017/05/24 1,610 1,625 1,610 1,621 19,800
2017/05/23 1,615 1,627 1,598 1,601 19,900
2017/05/22 1,594 1,620 1,588 1,611 29,500
2017/05/19 1,565 1,594 1,565 1,588 17,100
2017/05/18 1,550 1,580 1,550 1,575 17,800
2017/05/17 1,570 1,595 1,567 1,585 22,600
2017/05/16 1,581 1,596 1,572 1,596 18,100
2017/05/15 1,566 1,587 1,566 1,581 19,400
2017/05/12 1,594 1,594 1,579 1,590 18,500
2017/05/11 1,589 1,600 1,578 1,592 29,400
2017/05/10 1,588 1,602 1,573 1,602 35,500
2017/05/09 1,587 1,595 1,578 1,582 29,400
2017/05/08 1,545 1,580 1,545 1,580 44,400
2017/05/02 1,549 1,557 1,532 1,532 41,600
2017/05/01 1,496 1,551 1,470 1,549 101,100
2017/04/28 1,479 1,485 1,419 1,436 50,200
2017/04/27 1,438 1,464 1,430 1,463 43,600
2017/04/26 1,414 1,436 1,410 1,430 25,400
2017/04/25 1,385 1,406 1,380 1,404 21,300
2017/04/24 1,370 1,384 1,368 1,377 21,300
2017/04/21 1,349 1,360 1,339 1,359 14,300
2017/04/20 1,357 1,362 1,337 1,340 20,300
2017/04/19 1,319 1,351 1,319 1,341 29,200
2017/04/18 1,309 1,324 1,309 1,318 16,100
2017/04/17 1,294 1,314 1,294 1,307 11,200
2017/04/14 1,310 1,327 1,293 1,294 16,400
2017/04/13 1,303 1,336 1,302 1,327 19,100
2017/04/12 1,328 1,328 1,309 1,321 20,900
2017/04/11 1,348 1,348 1,335 1,335 17,000
2017/04/10 1,359 1,370 1,349 1,349 12,700
2017/04/07 1,340 1,370 1,340 1,347 28,000
2017/04/06 1,380 1,381 1,337 1,345 32,700
2017/04/05 1,413 1,425 1,398 1,402 22,400
2017/04/04 1,442 1,450 1,417 1,421 27,200
2017/04/03 1,458 1,484 1,431 1,458 26,300
2017/03/31 1,475 1,480 1,457 1,457 32,500
2017/03/30 1,482 1,493 1,457 1,474 42,800
2017/03/29 1,510 1,514 1,476 1,488 30,500
2017/03/28 1,498 1,506 1,486 1,506 29,400
2017/03/27 1,490 1,500 1,482 1,490 34,200
2017/03/24 1,477 1,513 1,471 1,490 62,100
2017/03/23 1,455 1,479 1,452 1,471 47,900
2017/03/22 1,429 1,474 1,426 1,459 55,400
2017/03/21 1,418 1,451 1,417 1,440 35,400
2017/03/17 1,410 1,424 1,405 1,418 19,300
2017/03/16 1,425 1,430 1,400 1,407 31,800
2017/03/15 1,439 1,448 1,428 1,429 15,600
2017/03/14 1,450 1,455 1,438 1,445 16,200
2017/03/13 1,444 1,459 1,441 1,457 18,500
2017/03/10 1,445 1,458 1,436 1,452 33,200
2017/03/09 1,420 1,440 1,420 1,435 18,300
2017/03/08 1,431 1,431 1,420 1,425 14,200
2017/03/07 1,415 1,433 1,408 1,432 17,900
2017/03/06 1,412 1,428 1,390 1,420 23,400
2017/03/03 1,403 1,426 1,403 1,412 48,700
2017/03/02 1,440 1,440 1,405 1,415 58,100
2017/03/01 1,420 1,440 1,410 1,432 33,300
2017/02/28 1,440 1,449 1,409 1,412 36,200
2017/02/27 1,431 1,440 1,412 1,439 31,900
2017/02/24 1,440 1,445 1,425 1,443 24,900
2017/02/23 1,417 1,441 1,408 1,440 23,100
2017/02/22 1,421 1,439 1,417 1,423 19,200
2017/02/21 1,416 1,420 1,408 1,413 24,600
2017/02/20 1,418 1,420 1,411 1,416 7,500
2017/02/17 1,418 1,421 1,400 1,418 19,200
2017/02/16 1,432 1,432 1,402 1,420 14,600
2017/02/15 1,434 1,446 1,420 1,431 15,900
2017/02/14 1,413 1,431 1,398 1,424 22,600
2017/02/13 1,410 1,416 1,399 1,411 19,400
2017/02/10 1,398 1,418 1,380 1,392 26,100
2017/02/09 1,364 1,386 1,358 1,382 25,400
2017/02/08 1,387 1,387 1,289 1,371 61,400
2017/02/07 1,367 1,389 1,342 1,384 21,500
2017/02/06 1,388 1,410 1,341 1,359 25,100
2017/02/03 1,380 1,399 1,380 1,390 18,100
2017/02/02 1,415 1,422 1,363 1,388 17,800
2017/02/01 1,394 1,410 1,390 1,406 15,300
2017/01/31 1,408 1,418 1,394 1,405 14,300
2017/01/30 1,417 1,426 1,403 1,423 12,300
2017/01/27 1,447 1,447 1,418 1,421 16,600
2017/01/26 1,429 1,440 1,416 1,434 15,600
2017/01/25 1,430 1,440 1,416 1,417 18,200
2017/01/24 1,421 1,437 1,415 1,428 17,800
2017/01/23 1,437 1,439 1,421 1,421 12,600
2017/01/20 1,419 1,441 1,416 1,436 19,600
2017/01/19 1,418 1,435 1,413 1,424 9,600
2017/01/18 1,421 1,421 1,391 1,407 14,800
2017/01/17 1,423 1,432 1,412 1,426 18,700
2017/01/16 1,451 1,456 1,425 1,434 15,600
2017/01/13 1,421 1,460 1,421 1,448 17,900
2017/01/12 1,454 1,461 1,422 1,434 35,100
2017/01/11 1,455 1,464 1,435 1,464 14,900
2017/01/10 1,469 1,470 1,430 1,448 36,100
2017/01/06 1,430 1,463 1,360 1,455 43,000
2017/01/05 1,438 1,452 1,423 1,440 29,300
2017/01/04 1,431 1,448 1,415 1,436 26,000

このページの先頭へ