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
2018/12/28 1,152 1,164 1,141 1,153 30,600
2018/12/27 1,171 1,172 1,131 1,155 74,100
2018/12/26 1,053 1,097 1,050 1,081 61,600
2018/12/25 1,067 1,078 1,036 1,060 121,200
2018/12/21 1,112 1,129 1,082 1,097 73,600
2018/12/20 1,141 1,157 1,105 1,113 40,100
2018/12/19 1,144 1,166 1,140 1,156 32,100
2018/12/18 1,182 1,184 1,131 1,144 63,900
2018/12/17 1,255 1,255 1,177 1,191 72,100
2018/12/14 1,234 1,250 1,222 1,228 77,000
2018/12/13 1,221 1,242 1,218 1,222 40,800
2018/12/12 1,212 1,253 1,208 1,210 44,800
2018/12/11 1,235 1,235 1,194 1,215 43,300
2018/12/10 1,262 1,262 1,219 1,226 35,800
2018/12/07 1,273 1,283 1,256 1,263 50,200
2018/12/06 1,303 1,312 1,258 1,273 56,200
2018/12/05 1,281 1,312 1,279 1,302 27,600
2018/12/04 1,341 1,348 1,305 1,317 36,900
2018/12/03 1,325 1,352 1,320 1,341 38,600
2018/11/30 1,296 1,315 1,287 1,313 28,700
2018/11/29 1,264 1,308 1,264 1,296 34,200
2018/11/28 1,231 1,270 1,231 1,264 25,200
2018/11/27 1,215 1,241 1,196 1,236 43,900
2018/11/26 1,207 1,228 1,204 1,214 26,300
2018/11/22 1,198 1,216 1,180 1,208 32,800
2018/11/21 1,165 1,188 1,147 1,180 37,900
2018/11/20 1,200 1,205 1,163 1,182 45,600
2018/11/19 1,187 1,220 1,187 1,211 20,900
2018/11/16 1,221 1,234 1,186 1,192 25,000
2018/11/15 1,182 1,231 1,175 1,220 33,200
2018/11/14 1,240 1,241 1,180 1,186 77,600
2018/11/13 1,232 1,241 1,204 1,204 64,700
2018/11/12 1,282 1,287 1,252 1,262 52,000
2018/11/09 1,301 1,322 1,281 1,305 45,800
2018/11/08 1,303 1,327 1,294 1,304 39,800
2018/11/07 1,317 1,334 1,281 1,295 56,000
2018/11/06 1,296 1,322 1,271 1,308 50,600
2018/11/05 1,278 1,295 1,239 1,276 103,900
2018/11/02 1,282 1,329 1,279 1,309 86,100
2018/11/01 1,245 1,342 1,245 1,342 125,300
2018/10/31 1,385 1,420 1,366 1,383 67,100
2018/10/30 1,332 1,388 1,320 1,383 155,800
2018/10/29 1,370 1,430 1,335 1,347 72,200
2018/10/26 1,372 1,391 1,329 1,353 43,200
2018/10/25 1,430 1,430 1,345 1,353 59,600
2018/10/24 1,481 1,495 1,454 1,481 30,000
2018/10/23 1,500 1,510 1,457 1,459 36,000
2018/10/22 1,482 1,540 1,471 1,517 27,400
2018/10/19 1,491 1,515 1,471 1,505 28,500
2018/10/18 1,497 1,532 1,497 1,502 43,100
2018/10/17 1,518 1,542 1,496 1,537 28,300
2018/10/16 1,485 1,511 1,476 1,488 28,800
2018/10/15 1,530 1,545 1,490 1,495 41,900
2018/10/12 1,521 1,544 1,505 1,534 33,700
2018/10/11 1,560 1,566 1,515 1,521 35,900
2018/10/10 1,599 1,626 1,577 1,606 34,200
2018/10/09 1,629 1,629 1,544 1,580 92,500
2018/10/05 1,632 1,670 1,623 1,653 37,900
2018/10/04 1,681 1,689 1,637 1,661 24,100
2018/10/03 1,677 1,709 1,660 1,662 32,000
2018/10/02 1,679 1,707 1,672 1,675 41,400
2018/10/01 1,658 1,695 1,621 1,652 46,300
2018/09/28 1,711 1,719 1,659 1,666 59,600
2018/09/27 1,760 1,774 1,699 1,711 60,300
2018/09/26 1,750 1,781 1,740 1,776 29,500
2018/09/25 1,725 1,753 1,708 1,750 56,000
2018/09/21 1,700 1,755 1,655 1,755 95,300
2018/09/20 1,675 1,691 1,651 1,687 33,100
2018/09/19 1,635 1,674 1,602 1,661 46,100
2018/09/18 1,593 1,626 1,511 1,607 85,100
2018/09/14 1,548 1,615 1,546 1,590 60,400
2018/09/13 1,523 1,546 1,517 1,528 32,800
2018/09/12 1,541 1,545 1,487 1,523 56,300
2018/09/11 1,545 1,549 1,510 1,541 30,900
2018/09/10 1,553 1,582 1,550 1,554 28,800
2018/09/07 1,582 1,584 1,544 1,553 25,900
2018/09/06 1,582 1,612 1,569 1,587 48,600
2018/09/05 1,620 1,638 1,590 1,598 42,800
2018/09/04 1,601 1,638 1,586 1,624 27,500
2018/09/03 1,609 1,612 1,575 1,601 96,500
2018/08/31 1,660 1,668 1,646 1,647 22,700
2018/08/30 1,656 1,720 1,655 1,684 77,800
2018/08/29 1,647 1,669 1,630 1,654 40,700
2018/08/28 1,616 1,666 1,616 1,657 47,100
2018/08/27 1,619 1,627 1,607 1,616 25,900
2018/08/24 1,600 1,603 1,565 1,593 43,700
2018/08/23 1,528 1,584 1,525 1,583 46,000
2018/08/22 1,530 1,559 1,512 1,535 54,600
2018/08/21 1,552 1,552 1,506 1,518 37,600
2018/08/20 1,636 1,636 1,541 1,552 39,100
2018/08/17 1,580 1,637 1,577 1,636 53,200
2018/08/16 1,588 1,588 1,548 1,570 49,100
2018/08/15 1,660 1,660 1,602 1,608 38,900
2018/08/14 1,693 1,693 1,641 1,663 36,000
2018/08/13 1,722 1,724 1,668 1,673 35,800
2018/08/10 1,725 1,736 1,706 1,724 43,200
2018/08/09 1,769 1,809 1,728 1,741 74,800
2018/08/08 1,746 1,808 1,746 1,769 62,100
2018/08/07 1,700 1,726 1,694 1,725 34,800
2018/08/06 1,748 1,748 1,701 1,703 34,900
2018/08/03 1,800 1,801 1,743 1,749 48,200
2018/08/02 1,850 1,871 1,821 1,823 83,200
2018/08/01 1,905 1,952 1,850 1,855 126,000
2018/07/31 2,115 2,115 2,018 2,085 22,100
2018/07/30 2,128 2,140 2,090 2,094 13,800
2018/07/27 2,164 2,170 2,116 2,127 33,000
2018/07/26 2,117 2,142 2,101 2,132 30,300
2018/07/25 2,039 2,102 2,025 2,094 37,700
2018/07/24 2,049 2,065 2,009 2,046 46,500
2018/07/23 2,042 2,042 2,007 2,036 19,000
2018/07/20 2,087 2,087 2,048 2,062 15,100
2018/07/19 2,100 2,101 2,086 2,097 7,500
2018/07/18 2,118 2,154 2,109 2,119 24,200
2018/07/17 2,082 2,126 2,080 2,118 37,500
2018/07/13 2,043 2,103 2,025 2,089 33,900
2018/07/12 2,063 2,080 2,050 2,051 10,100
2018/07/11 2,072 2,099 2,043 2,081 23,800
2018/07/10 2,106 2,113 2,096 2,096 22,300
2018/07/09 2,106 2,144 2,104 2,110 26,100
2018/07/06 2,101 2,112 2,092 2,103 30,700
2018/07/05 2,104 2,121 2,093 2,110 27,300
2018/07/04 2,093 2,117 2,077 2,109 21,300
2018/07/03 2,145 2,151 2,066 2,111 36,600
2018/07/02 2,165 2,182 2,127 2,144 40,100
2018/06/29 2,245 2,245 2,192 2,215 39,000
2018/06/28 2,196 2,221 2,171 2,211 24,400
2018/06/27 2,249 2,252 2,191 2,195 36,900
2018/06/26 2,192 2,245 2,139 2,225 37,500
2018/06/25 2,250 2,250 2,164 2,175 27,000
2018/06/22 2,176 2,263 2,159 2,250 65,500
2018/06/21 2,136 2,185 2,125 2,167 35,000
2018/06/20 2,148 2,159 2,111 2,139 21,300
2018/06/19 2,168 2,207 2,138 2,156 26,000
2018/06/18 2,202 2,202 2,131 2,156 19,400
2018/06/15 2,230 2,230 2,156 2,178 41,500
2018/06/14 2,246 2,258 2,210 2,221 18,400
2018/06/13 2,269 2,285 2,250 2,259 21,200
2018/06/12 2,218 2,280 2,218 2,269 26,100
2018/06/11 2,209 2,209 2,191 2,205 28,000
2018/06/08 2,178 2,210 2,178 2,197 43,900
2018/06/07 2,199 2,206 2,186 2,196 32,000
2018/06/06 2,164 2,192 2,147 2,191 19,000
2018/06/05 2,230 2,230 2,159 2,173 21,600
2018/06/04 2,220 2,326 2,194 2,230 61,700
2018/06/01 2,189 2,245 2,172 2,223 69,500
2018/05/31 2,102 2,227 2,077 2,227 75,100
2018/05/30 2,101 2,111 2,055 2,107 21,300
2018/05/29 2,180 2,188 2,101 2,109 23,700
2018/05/28 2,133 2,192 2,106 2,169 33,500
2018/05/25 2,160 2,192 2,110 2,129 23,300
2018/05/24 2,158 2,165 2,128 2,161 17,000
2018/05/23 2,140 2,193 2,140 2,158 26,300
2018/05/22 2,186 2,186 2,130 2,133 16,400
2018/05/21 2,215 2,220 2,179 2,185 30,400
2018/05/18 2,183 2,223 2,183 2,197 30,300
2018/05/17 2,213 2,213 2,135 2,178 22,600
2018/05/16 2,210 2,218 2,187 2,201 16,200
2018/05/15 2,225 2,225 2,199 2,208 14,200
2018/05/14 2,206 2,217 2,196 2,210 17,200
2018/05/11 2,207 2,258 2,205 2,217 37,700
2018/05/10 2,214 2,223 2,183 2,194 27,200
2018/05/09 2,206 2,243 2,206 2,213 19,500
2018/05/08 2,217 2,302 2,190 2,221 37,300
2018/05/07 2,200 2,204 2,191 2,198 34,200
2018/05/02 2,233 2,273 2,190 2,199 51,200
2018/05/01 2,255 2,419 2,185 2,205 88,200
2018/04/27 2,230 2,230 2,154 2,198 37,600
2018/04/26 2,228 2,232 2,183 2,218 31,500
2018/04/25 2,200 2,208 2,155 2,208 29,300
2018/04/24 2,159 2,200 2,147 2,200 17,200
2018/04/23 2,151 2,151 2,102 2,126 12,600
2018/04/20 2,182 2,182 2,120 2,141 19,500
2018/04/19 2,118 2,194 2,102 2,182 27,600
2018/04/18 2,122 2,129 2,087 2,107 17,100
2018/04/17 2,120 2,130 2,096 2,106 13,400
2018/04/16 2,099 2,115 2,093 2,115 15,500
2018/04/13 2,067 2,091 2,064 2,083 11,900
2018/04/12 2,081 2,098 2,048 2,059 15,300
2018/04/11 2,142 2,142 2,072 2,075 15,500
2018/04/10 2,124 2,170 2,091 2,142 22,400
2018/04/09 2,136 2,149 2,097 2,119 33,200
2018/04/06 2,079 2,167 2,062 2,152 55,700
2018/04/05 2,047 2,085 2,022 2,081 34,300
2018/04/04 2,000 2,056 1,990 2,050 23,900
2018/04/03 1,935 1,992 1,932 1,981 18,500
2018/04/02 1,991 1,991 1,944 1,962 29,400
2018/03/30 1,988 2,004 1,975 1,991 17,500
2018/03/29 1,921 1,965 1,917 1,962 35,100
2018/03/28 1,867 1,920 1,857 1,911 20,500
2018/03/27 1,904 1,947 1,904 1,945 31,100
2018/03/26 1,849 1,877 1,825 1,864 26,000
2018/03/23 1,943 1,943 1,849 1,865 51,200
2018/03/22 1,896 1,967 1,896 1,942 57,200
2018/03/20 1,883 1,897 1,845 1,895 25,400
2018/03/19 1,958 1,958 1,889 1,893 30,500
2018/03/16 1,990 2,024 1,979 1,993 30,000
2018/03/15 1,960 1,975 1,928 1,966 14,400
2018/03/14 1,977 1,987 1,941 1,960 37,400
2018/03/13 1,987 2,005 1,956 1,968 23,900
2018/03/12 2,010 2,031 1,981 1,988 55,400
2018/03/09 2,025 2,079 1,981 1,994 42,700
2018/03/08 2,021 2,049 2,000 2,012 39,200
2018/03/07 1,949 2,011 1,909 1,989 59,000
2018/03/06 1,865 1,973 1,831 1,950 113,000
2018/03/05 1,950 1,950 1,868 1,878 41,500
2018/03/02 1,940 1,993 1,925 1,965 43,300
2018/03/01 1,989 2,007 1,961 1,970 34,300
2018/02/28 1,959 2,055 1,959 2,026 58,700
2018/02/27 1,997 2,010 1,962 1,998 48,700
2018/02/26 2,027 2,046 1,990 1,998 28,600
2018/02/23 2,081 2,081 2,001 2,021 21,100
2018/02/22 2,046 2,099 2,020 2,037 41,400
2018/02/21 2,000 2,049 1,967 2,014 29,800
2018/02/20 1,950 2,008 1,930 1,987 34,500
2018/02/19 1,909 1,980 1,897 1,980 35,800
2018/02/16 1,897 1,929 1,872 1,879 32,900
2018/02/15 1,891 1,894 1,850 1,857 55,100
2018/02/14 1,928 1,938 1,865 1,888 62,500
2018/02/13 1,992 2,037 1,937 1,942 84,300
2018/02/09 1,978 2,009 1,959 2,007 50,700
2018/02/08 2,111 2,131 2,048 2,054 48,300
2018/02/07 2,112 2,152 2,075 2,095 67,300
2018/02/06 2,110 2,143 2,004 2,062 94,500
2018/02/05 2,234 2,244 2,172 2,227 54,100
2018/02/02 2,195 2,284 2,176 2,284 76,600
2018/02/01 2,176 2,205 2,105 2,199 177,800
2018/01/31 2,455 2,506 2,410 2,417 25,100
2018/01/30 2,488 2,488 2,447 2,469 15,700
2018/01/29 2,509 2,509 2,485 2,508 13,900
2018/01/26 2,502 2,550 2,422 2,485 47,200
2018/01/25 2,508 2,550 2,484 2,497 24,600
2018/01/24 2,501 2,521 2,480 2,508 21,000
2018/01/23 2,526 2,526 2,500 2,506 11,200
2018/01/22 2,520 2,522 2,480 2,500 18,700
2018/01/19 2,560 2,560 2,495 2,517 24,700
2018/01/18 2,570 2,615 2,546 2,557 27,000
2018/01/17 2,523 2,568 2,517 2,556 19,100
2018/01/16 2,487 2,534 2,484 2,524 23,500
2018/01/15 2,500 2,500 2,458 2,466 8,900
2018/01/12 2,489 2,503 2,446 2,464 23,000
2018/01/11 2,508 2,515 2,474 2,497 20,200
2018/01/10 2,530 2,534 2,482 2,506 17,300
2018/01/09 2,484 2,537 2,477 2,535 32,200
2018/01/05 2,484 2,484 2,459 2,482 21,600
2018/01/04 2,427 2,484 2,427 2,484 21,600

このページの先頭へ