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
2020/12/30 1,299 1,299 1,275 1,275 14,900
2020/12/29 1,282 1,298 1,281 1,294 9,900
2020/12/28 1,300 1,300 1,270 1,288 20,500
2020/12/25 1,276 1,288 1,270 1,288 12,500
2020/12/24 1,279 1,291 1,258 1,266 11,500
2020/12/23 1,288 1,288 1,256 1,264 10,200
2020/12/22 1,284 1,304 1,275 1,288 21,300
2020/12/21 1,299 1,304 1,288 1,300 22,300
2020/12/18 1,278 1,307 1,273 1,290 34,100
2020/12/17 1,300 1,300 1,273 1,281 20,100
2020/12/16 1,300 1,312 1,290 1,300 24,100
2020/12/15 1,287 1,305 1,280 1,301 22,600
2020/12/14 1,295 1,302 1,279 1,300 30,900
2020/12/11 1,291 1,293 1,265 1,273 18,400
2020/12/10 1,291 1,303 1,280 1,294 20,500
2020/12/09 1,291 1,303 1,291 1,300 10,900
2020/12/08 1,290 1,307 1,290 1,296 13,700
2020/12/07 1,297 1,300 1,280 1,295 15,700
2020/12/04 1,271 1,298 1,254 1,297 8,600
2020/12/03 1,255 1,281 1,253 1,274 9,200
2020/12/02 1,263 1,270 1,251 1,252 19,700
2020/12/01 1,248 1,268 1,248 1,256 9,200
2020/11/30 1,285 1,285 1,246 1,246 24,200
2020/11/27 1,300 1,317 1,298 1,300 22,500
2020/11/26 1,265 1,302 1,261 1,298 16,400
2020/11/25 1,308 1,310 1,246 1,252 22,800
2020/11/24 1,325 1,325 1,298 1,308 23,500
2020/11/20 1,263 1,305 1,263 1,298 12,100
2020/11/19 1,234 1,283 1,234 1,276 17,200
2020/11/18 1,264 1,274 1,234 1,234 20,900
2020/11/17 1,264 1,268 1,238 1,261 25,000
2020/11/16 1,222 1,245 1,210 1,244 32,400
2020/11/13 1,272 1,272 1,221 1,221 17,000
2020/11/12 1,307 1,307 1,254 1,266 26,500
2020/11/11 1,310 1,310 1,286 1,300 27,400
2020/11/10 1,307 1,307 1,269 1,298 32,500
2020/11/09 1,305 1,305 1,262 1,288 21,700
2020/11/06 1,240 1,305 1,225 1,305 54,200
2020/11/05 1,241 1,298 1,184 1,210 94,400
2020/11/04 1,230 1,249 1,204 1,235 24,900
2020/11/02 1,213 1,250 1,181 1,230 38,600
2020/10/30 1,218 1,250 1,192 1,213 31,700
2020/10/29 1,200 1,219 1,196 1,212 12,100
2020/10/28 1,229 1,229 1,197 1,228 13,300
2020/10/27 1,218 1,238 1,194 1,229 21,300
2020/10/26 1,210 1,243 1,201 1,212 15,500
2020/10/23 1,237 1,245 1,208 1,215 10,600
2020/10/22 1,239 1,244 1,214 1,236 17,700
2020/10/21 1,217 1,237 1,217 1,231 8,300
2020/10/20 1,256 1,256 1,219 1,219 10,200
2020/10/19 1,222 1,256 1,221 1,256 19,500
2020/10/16 1,239 1,253 1,217 1,218 22,000
2020/10/15 1,223 1,249 1,221 1,237 18,900
2020/10/14 1,233 1,244 1,217 1,230 13,600
2020/10/13 1,253 1,258 1,223 1,238 6,000
2020/10/12 1,268 1,268 1,234 1,242 8,600
2020/10/09 1,265 1,265 1,237 1,257 11,400
2020/10/08 1,239 1,268 1,239 1,258 15,400
2020/10/07 1,261 1,266 1,239 1,239 10,400
2020/10/06 1,296 1,296 1,263 1,267 8,200
2020/10/05 1,234 1,284 1,234 1,280 18,400
2020/10/02 1,278 1,280 1,234 1,234 31,600
2020/09/30 1,309 1,311 1,282 1,282 39,900
2020/09/29 1,319 1,330 1,302 1,315 25,000
2020/09/28 1,328 1,334 1,297 1,319 61,100
2020/09/25 1,306 1,322 1,304 1,313 32,500
2020/09/24 1,283 1,312 1,281 1,305 36,900
2020/09/23 1,295 1,315 1,294 1,304 31,500
2020/09/18 1,306 1,322 1,300 1,301 24,100
2020/09/17 1,319 1,325 1,296 1,297 28,700
2020/09/16 1,313 1,319 1,300 1,307 21,400
2020/09/15 1,302 1,313 1,293 1,306 21,900
2020/09/14 1,224 1,308 1,214 1,308 39,600
2020/09/11 1,232 1,232 1,211 1,217 16,700
2020/09/10 1,195 1,214 1,192 1,209 11,300
2020/09/09 1,199 1,210 1,178 1,188 24,400
2020/09/08 1,200 1,227 1,196 1,223 13,700
2020/09/07 1,177 1,200 1,173 1,190 16,600
2020/09/04 1,185 1,194 1,173 1,177 17,600
2020/09/03 1,211 1,211 1,174 1,200 20,100
2020/09/02 1,200 1,206 1,187 1,196 13,700
2020/09/01 1,180 1,205 1,167 1,200 23,200
2020/08/31 1,180 1,218 1,180 1,186 25,700
2020/08/28 1,217 1,217 1,176 1,177 30,400
2020/08/27 1,222 1,222 1,189 1,204 12,400
2020/08/26 1,207 1,219 1,196 1,217 9,800
2020/08/25 1,221 1,221 1,194 1,207 18,400
2020/08/24 1,192 1,211 1,174 1,210 13,700
2020/08/21 1,162 1,173 1,151 1,170 19,000
2020/08/20 1,189 1,202 1,158 1,162 29,100
2020/08/19 1,192 1,204 1,170 1,200 18,100
2020/08/18 1,200 1,214 1,170 1,200 30,100
2020/08/17 1,221 1,221 1,188 1,193 15,000
2020/08/14 1,220 1,228 1,196 1,208 27,700
2020/08/13 1,200 1,219 1,189 1,219 35,800
2020/08/12 1,182 1,198 1,166 1,175 22,200
2020/08/11 1,118 1,187 1,118 1,187 44,400
2020/08/07 1,100 1,123 1,096 1,112 20,900
2020/08/06 1,121 1,135 1,100 1,100 29,700
2020/08/05 1,136 1,155 1,114 1,121 27,400
2020/08/04 1,109 1,136 1,088 1,136 33,500
2020/08/03 1,080 1,129 1,073 1,093 37,400
2020/07/31 1,075 1,120 1,075 1,076 40,700
2020/07/30 1,171 1,191 1,077 1,096 90,200
2020/07/29 1,191 1,209 1,144 1,149 83,400
2020/07/28 1,199 1,211 1,192 1,211 19,800
2020/07/27 1,216 1,216 1,181 1,199 31,600
2020/07/22 1,220 1,235 1,210 1,224 20,100
2020/07/21 1,251 1,252 1,210 1,220 50,600
2020/07/20 1,238 1,244 1,208 1,244 10,900
2020/07/17 1,227 1,234 1,216 1,233 11,400
2020/07/16 1,253 1,253 1,222 1,227 20,000
2020/07/15 1,266 1,271 1,244 1,253 18,800
2020/07/14 1,251 1,255 1,233 1,255 13,300
2020/07/13 1,205 1,253 1,205 1,246 17,400
2020/07/10 1,233 1,240 1,190 1,190 25,300
2020/07/09 1,224 1,258 1,216 1,245 19,300
2020/07/08 1,234 1,255 1,220 1,220 14,300
2020/07/07 1,227 1,254 1,216 1,241 18,800
2020/07/06 1,235 1,250 1,226 1,238 17,600
2020/07/03 1,238 1,240 1,212 1,233 10,800
2020/07/02 1,220 1,246 1,219 1,228 22,400
2020/07/01 1,235 1,240 1,212 1,218 25,000
2020/06/30 1,289 1,290 1,224 1,224 32,400
2020/06/29 1,273 1,280 1,223 1,274 66,800
2020/06/26 1,252 1,270 1,239 1,267 46,900
2020/06/25 1,280 1,280 1,236 1,243 27,500
2020/06/24 1,305 1,305 1,276 1,298 18,900
2020/06/23 1,287 1,318 1,281 1,305 40,000
2020/06/22 1,311 1,316 1,279 1,291 40,000
2020/06/19 1,302 1,315 1,283 1,315 59,200
2020/06/18 1,312 1,324 1,284 1,315 36,600
2020/06/17 1,299 1,315 1,294 1,307 20,200
2020/06/16 1,302 1,305 1,273 1,304 28,700
2020/06/15 1,291 1,300 1,263 1,263 28,700
2020/06/12 1,271 1,292 1,254 1,281 40,100
2020/06/11 1,436 1,436 1,307 1,319 82,600
2020/06/10 1,383 1,441 1,376 1,441 43,000
2020/06/09 1,394 1,399 1,371 1,396 24,600
2020/06/08 1,404 1,404 1,376 1,394 21,200
2020/06/05 1,420 1,420 1,371 1,379 23,300
2020/06/04 1,392 1,410 1,374 1,410 25,300
2020/06/03 1,389 1,389 1,364 1,373 29,500
2020/06/02 1,385 1,386 1,360 1,373 18,300
2020/06/01 1,357 1,365 1,332 1,359 22,500
2020/05/29 1,378 1,397 1,362 1,366 22,000
2020/05/28 1,374 1,390 1,346 1,390 36,700
2020/05/27 1,383 1,383 1,326 1,350 46,100
2020/05/26 1,312 1,377 1,312 1,377 42,900
2020/05/25 1,321 1,321 1,295 1,306 8,100
2020/05/22 1,327 1,340 1,276 1,301 26,300
2020/05/21 1,320 1,348 1,305 1,313 18,900
2020/05/20 1,289 1,312 1,284 1,312 21,200
2020/05/19 1,288 1,312 1,271 1,279 30,100
2020/05/18 1,287 1,287 1,247 1,258 19,100
2020/05/15 1,311 1,311 1,244 1,292 25,000
2020/05/14 1,344 1,344 1,281 1,282 16,200
2020/05/13 1,340 1,358 1,303 1,344 30,200
2020/05/12 1,340 1,373 1,337 1,358 20,300
2020/05/11 1,340 1,367 1,325 1,343 21,500
2020/05/08 1,279 1,320 1,264 1,317 47,100
2020/05/07 1,386 1,426 1,294 1,304 52,600
2020/05/01 1,405 1,441 1,376 1,381 43,900
2020/04/30 1,380 1,432 1,300 1,424 66,700
2020/04/28 1,368 1,368 1,259 1,320 33,100
2020/04/27 1,343 1,352 1,305 1,352 29,500
2020/04/24 1,309 1,328 1,273 1,317 25,800
2020/04/23 1,318 1,333 1,262 1,313 24,200
2020/04/22 1,261 1,296 1,228 1,288 22,200
2020/04/21 1,270 1,318 1,256 1,277 21,900
2020/04/20 1,302 1,332 1,283 1,293 11,600
2020/04/17 1,370 1,380 1,311 1,320 25,400
2020/04/16 1,300 1,370 1,280 1,370 31,300
2020/04/15 1,324 1,324 1,229 1,244 26,600
2020/04/14 1,298 1,310 1,261 1,297 15,200
2020/04/13 1,360 1,360 1,288 1,297 12,500
2020/04/10 1,327 1,360 1,284 1,360 15,000
2020/04/09 1,279 1,326 1,273 1,320 25,600
2020/04/08 1,250 1,316 1,222 1,288 25,900
2020/04/07 1,269 1,296 1,214 1,248 24,100
2020/04/06 1,165 1,243 1,146 1,239 32,800
2020/04/03 1,226 1,261 1,171 1,183 33,800
2020/04/02 1,265 1,265 1,192 1,218 32,100
2020/04/01 1,343 1,381 1,274 1,294 39,000
2020/03/31 1,420 1,420 1,336 1,366 28,700
2020/03/30 1,373 1,438 1,335 1,436 51,800
2020/03/27 1,365 1,370 1,273 1,370 61,800
2020/03/26 1,229 1,314 1,207 1,306 46,000
2020/03/25 1,235 1,284 1,185 1,245 41,700
2020/03/24 1,265 1,300 1,176 1,207 44,400
2020/03/23 1,275 1,296 1,142 1,264 91,200
2020/03/19 1,140 1,275 1,136 1,275 73,500
2020/03/18 1,138 1,163 1,102 1,104 47,000
2020/03/17 1,030 1,134 1,008 1,127 61,200
2020/03/16 1,093 1,097 1,035 1,035 56,900
2020/03/13 1,000 1,098 987 1,069 81,200
2020/03/12 1,112 1,119 1,069 1,093 84,200
2020/03/11 1,150 1,170 1,142 1,142 60,200
2020/03/10 1,099 1,158 1,051 1,157 47,500
2020/03/09 1,149 1,153 1,110 1,123 42,000
2020/03/06 1,192 1,199 1,165 1,172 38,700
2020/03/05 1,236 1,241 1,208 1,214 25,200
2020/03/04 1,200 1,228 1,199 1,211 23,500
2020/03/03 1,285 1,295 1,225 1,225 45,700
2020/03/02 1,229 1,281 1,203 1,268 54,800
2020/02/28 1,212 1,241 1,190 1,199 94,900
2020/02/27 1,305 1,305 1,255 1,260 46,200
2020/02/26 1,280 1,310 1,272 1,310 39,600
2020/02/25 1,294 1,327 1,288 1,305 43,800
2020/02/21 1,375 1,391 1,366 1,377 22,600
2020/02/20 1,390 1,415 1,375 1,375 17,200
2020/02/19 1,382 1,408 1,381 1,381 14,600
2020/02/18 1,404 1,404 1,366 1,382 31,300
2020/02/17 1,435 1,435 1,388 1,407 39,100
2020/02/14 1,434 1,441 1,416 1,435 17,600
2020/02/13 1,472 1,474 1,449 1,457 20,400
2020/02/12 1,440 1,476 1,440 1,465 32,800
2020/02/10 1,460 1,481 1,441 1,442 18,300
2020/02/07 1,494 1,497 1,471 1,481 25,700
2020/02/06 1,513 1,518 1,498 1,498 29,000
2020/02/05 1,538 1,562 1,479 1,484 28,700
2020/02/04 1,484 1,519 1,482 1,507 24,000
2020/02/03 1,452 1,502 1,452 1,484 31,100
2020/01/31 1,505 1,564 1,505 1,537 25,300
2020/01/30 1,542 1,560 1,517 1,523 42,000
2020/01/29 1,572 1,575 1,550 1,569 20,300
2020/01/28 1,555 1,580 1,545 1,580 33,000
2020/01/27 1,601 1,601 1,560 1,565 53,600
2020/01/24 1,693 1,693 1,646 1,651 36,700
2020/01/23 1,676 1,703 1,659 1,679 57,700
2020/01/22 1,660 1,700 1,659 1,676 95,100
2020/01/21 1,663 1,669 1,646 1,650 72,900
2020/01/20 1,646 1,654 1,646 1,650 43,200
2020/01/17 1,656 1,669 1,647 1,649 37,700
2020/01/16 1,658 1,670 1,651 1,658 44,700
2020/01/15 1,651 1,673 1,645 1,659 57,300
2020/01/14 1,675 1,675 1,651 1,665 28,600
2020/01/10 1,688 1,695 1,677 1,686 16,700
2020/01/09 1,674 1,705 1,674 1,689 23,700
2020/01/08 1,700 1,700 1,652 1,671 39,100
2020/01/07 1,725 1,728 1,703 1,722 32,400
2020/01/06 1,721 1,738 1,708 1,725 35,400

このページの先頭へ