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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,654 | 2,654 | 2,601 | 2,603 | 34,100 |
| 2024/12/27 | 2,625 | 2,660 | 2,609 | 2,626 | 37,200 |
| 2024/12/26 | 2,581 | 2,605 | 2,563 | 2,602 | 52,100 |
| 2024/12/25 | 2,618 | 2,622 | 2,556 | 2,581 | 23,400 |
| 2024/12/24 | 2,637 | 2,650 | 2,586 | 2,593 | 32,200 |
| 2024/12/23 | 2,580 | 2,656 | 2,580 | 2,623 | 74,500 |
| 2024/12/20 | 2,487 | 2,617 | 2,477 | 2,527 | 57,800 |
| 2024/12/19 | 2,401 | 2,493 | 2,400 | 2,468 | 29,800 |
| 2024/12/18 | 2,465 | 2,476 | 2,435 | 2,435 | 18,500 |
| 2024/12/17 | 2,487 | 2,500 | 2,443 | 2,449 | 16,300 |
| 2024/12/16 | 2,470 | 2,506 | 2,461 | 2,487 | 41,900 |
| 2024/12/13 | 2,480 | 2,500 | 2,453 | 2,470 | 31,300 |
| 2024/12/12 | 2,540 | 2,541 | 2,479 | 2,490 | 58,800 |
| 2024/12/11 | 2,499 | 2,549 | 2,491 | 2,541 | 67,200 |
| 2024/12/10 | 2,510 | 2,510 | 2,478 | 2,479 | 45,700 |
| 2024/12/09 | 2,449 | 2,484 | 2,446 | 2,460 | 32,400 |
| 2024/12/06 | 2,450 | 2,459 | 2,411 | 2,437 | 37,200 |
| 2024/12/05 | 2,389 | 2,450 | 2,368 | 2,450 | 40,000 |
| 2024/12/04 | 2,427 | 2,427 | 2,376 | 2,389 | 58,300 |
| 2024/12/03 | 2,381 | 2,435 | 2,378 | 2,414 | 55,600 |
| 2024/12/02 | 2,380 | 2,404 | 2,365 | 2,373 | 40,700 |
| 2024/11/29 | 2,335 | 2,408 | 2,335 | 2,379 | 47,800 |
| 2024/11/28 | 2,283 | 2,350 | 2,282 | 2,332 | 28,800 |
| 2024/11/27 | 2,359 | 2,370 | 2,276 | 2,283 | 55,300 |
| 2024/11/26 | 2,349 | 2,368 | 2,328 | 2,352 | 85,800 |
| 2024/11/25 | 2,380 | 2,387 | 2,363 | 2,363 | 35,700 |
| 2024/11/22 | 2,363 | 2,381 | 2,342 | 2,368 | 38,900 |
| 2024/11/21 | 2,419 | 2,423 | 2,364 | 2,364 | 49,600 |
| 2024/11/20 | 2,392 | 2,430 | 2,380 | 2,419 | 28,100 |
| 2024/11/19 | 2,414 | 2,428 | 2,379 | 2,385 | 42,400 |
| 2024/11/18 | 2,384 | 2,431 | 2,384 | 2,414 | 30,200 |
| 2024/11/15 | 2,415 | 2,421 | 2,389 | 2,395 | 32,000 |
| 2024/11/14 | 2,396 | 2,444 | 2,382 | 2,415 | 52,800 |
| 2024/11/13 | 2,382 | 2,423 | 2,379 | 2,382 | 55,500 |
| 2024/11/12 | 2,380 | 2,462 | 2,350 | 2,416 | 87,400 |
| 2024/11/11 | 2,305 | 2,355 | 2,305 | 2,348 | 64,100 |
| 2024/11/08 | 2,329 | 2,369 | 2,310 | 2,316 | 78,600 |
| 2024/11/07 | 2,279 | 2,382 | 2,254 | 2,331 | 231,100 |
| 2024/11/06 | 2,200 | 2,270 | 2,183 | 2,233 | 217,300 |
| 2024/11/05 | 2,127 | 2,199 | 2,127 | 2,196 | 67,900 |
| 2024/11/01 | 2,187 | 2,196 | 2,134 | 2,146 | 109,900 |
| 2024/10/31 | 2,118 | 2,146 | 2,094 | 2,137 | 60,100 |
| 2024/10/30 | 2,125 | 2,145 | 2,116 | 2,127 | 281,500 |
| 2024/10/29 | 2,101 | 2,133 | 2,101 | 2,125 | 52,300 |
| 2024/10/28 | 2,134 | 2,157 | 2,100 | 2,106 | 76,400 |
| 2024/10/25 | 2,116 | 2,139 | 2,099 | 2,121 | 95,700 |
| 2024/10/24 | 2,115 | 2,122 | 2,074 | 2,092 | 67,000 |
| 2024/10/23 | 2,111 | 2,125 | 2,091 | 2,098 | 60,200 |
| 2024/10/22 | 2,170 | 2,176 | 2,110 | 2,115 | 83,600 |
| 2024/10/21 | 2,170 | 2,177 | 2,151 | 2,159 | 46,400 |
| 2024/10/18 | 2,179 | 2,204 | 2,160 | 2,167 | 40,200 |
| 2024/10/17 | 2,166 | 2,174 | 2,147 | 2,173 | 47,300 |
| 2024/10/16 | 2,175 | 2,203 | 2,138 | 2,150 | 91,800 |
| 2024/10/15 | 2,132 | 2,236 | 2,121 | 2,216 | 166,700 |
| 2024/10/11 | 2,145 | 2,164 | 2,124 | 2,132 | 94,500 |
| 2024/10/10 | 2,139 | 2,139 | 2,096 | 2,115 | 138,000 |
| 2024/10/09 | 2,143 | 2,169 | 2,122 | 2,155 | 81,200 |
| 2024/10/08 | 2,120 | 2,148 | 2,119 | 2,139 | 75,700 |
| 2024/10/07 | 2,113 | 2,146 | 2,111 | 2,137 | 53,300 |
| 2024/10/04 | 2,052 | 2,127 | 2,049 | 2,105 | 131,800 |
| 2024/10/03 | 2,074 | 2,096 | 2,036 | 2,052 | 137,400 |
| 2024/10/02 | 2,120 | 2,130 | 2,011 | 2,024 | 175,300 |
| 2024/10/01 | 2,071 | 2,169 | 2,043 | 2,138 | 211,000 |
| 2024/09/30 | 2,047 | 2,168 | 2,041 | 2,121 | 330,100 |
| 2024/09/27 | 2,102 | 2,102 | 2,048 | 2,074 | 87,200 |
| 2024/09/26 | 2,027 | 2,089 | 2,022 | 2,089 | 186,300 |
| 2024/09/25 | 2,040 | 2,047 | 2,004 | 2,030 | 77,600 |
| 2024/09/24 | 2,059 | 2,059 | 2,025 | 2,050 | 172,000 |
| 2024/09/20 | 2,019 | 2,052 | 1,997 | 2,046 | 166,000 |
| 2024/09/19 | 1,980 | 2,015 | 1,952 | 2,002 | 249,200 |
| 2024/09/18 | 1,918 | 1,967 | 1,918 | 1,954 | 257,500 |
| 2024/09/17 | 1,882 | 1,964 | 1,881 | 1,921 | 1,991,500 |
| 2024/09/13 | 1,886 | 1,910 | 1,857 | 1,869 | 324,400 |
| 2024/09/12 | 1,902 | 1,908 | 1,865 | 1,906 | 430,300 |
| 2024/09/11 | 1,904 | 1,946 | 1,853 | 1,865 | 474,200 |
| 2024/09/10 | 1,813 | 1,929 | 1,811 | 1,898 | 1,500,900 |
| 2024/09/09 | 1,914 | 1,930 | 1,807 | 1,807 | 1,174,100 |
| 2024/09/06 | 2,014 | 2,034 | 1,970 | 1,985 | 277,100 |
| 2024/09/05 | 2,047 | 2,084 | 2,022 | 2,035 | 164,700 |
| 2024/09/04 | 2,060 | 2,107 | 2,035 | 2,060 | 296,800 |
| 2024/09/03 | 2,121 | 2,148 | 2,106 | 2,110 | 267,300 |
| 2024/09/02 | 2,159 | 2,175 | 2,104 | 2,104 | 702,200 |
| 2024/08/30 | 2,307 | 2,333 | 2,301 | 2,309 | 9,700 |
| 2024/08/29 | 2,275 | 2,305 | 2,262 | 2,305 | 9,500 |
| 2024/08/28 | 2,316 | 2,316 | 2,259 | 2,292 | 10,900 |
| 2024/08/27 | 2,266 | 2,324 | 2,254 | 2,324 | 18,400 |
| 2024/08/26 | 2,270 | 2,279 | 2,256 | 2,271 | 17,400 |
| 2024/08/23 | 2,289 | 2,349 | 2,251 | 2,264 | 32,100 |
| 2024/08/22 | 2,284 | 2,288 | 2,250 | 2,263 | 7,800 |
| 2024/08/21 | 2,232 | 2,284 | 2,225 | 2,284 | 11,400 |
| 2024/08/20 | 2,196 | 2,263 | 2,190 | 2,240 | 30,600 |
| 2024/08/19 | 2,198 | 2,228 | 2,173 | 2,186 | 31,200 |
| 2024/08/16 | 2,196 | 2,229 | 2,146 | 2,215 | 17,800 |
| 2024/08/15 | 2,219 | 2,245 | 2,157 | 2,179 | 28,600 |
| 2024/08/14 | 2,146 | 2,177 | 2,110 | 2,171 | 19,100 |
| 2024/08/13 | 2,141 | 2,176 | 2,141 | 2,146 | 16,700 |
| 2024/08/09 | 2,097 | 2,174 | 2,083 | 2,121 | 56,400 |
| 2024/08/08 | 1,972 | 2,043 | 1,934 | 2,009 | 73,700 |
| 2024/08/07 | 1,924 | 2,109 | 1,894 | 2,022 | 68,400 |
| 2024/08/06 | 1,970 | 2,059 | 1,851 | 2,014 | 61,100 |
| 2024/08/05 | 2,035 | 2,099 | 1,900 | 1,971 | 48,000 |
| 2024/08/02 | 2,243 | 2,243 | 2,109 | 2,135 | 51,200 |
| 2024/08/01 | 2,299 | 2,342 | 2,254 | 2,262 | 39,300 |
| 2024/07/31 | 2,210 | 2,300 | 2,202 | 2,300 | 19,500 |
| 2024/07/30 | 2,260 | 2,274 | 2,210 | 2,235 | 28,000 |
| 2024/07/29 | 2,248 | 2,268 | 2,213 | 2,263 | 19,100 |
| 2024/07/26 | 2,226 | 2,226 | 2,161 | 2,198 | 26,300 |
| 2024/07/25 | 2,205 | 2,250 | 2,187 | 2,206 | 38,600 |
| 2024/07/24 | 2,261 | 2,293 | 2,245 | 2,253 | 20,200 |
| 2024/07/23 | 2,291 | 2,312 | 2,272 | 2,288 | 14,000 |
| 2024/07/22 | 2,320 | 2,355 | 2,271 | 2,294 | 20,700 |
| 2024/07/19 | 2,324 | 2,354 | 2,317 | 2,320 | 14,300 |
| 2024/07/18 | 2,300 | 2,323 | 2,257 | 2,304 | 22,400 |
| 2024/07/17 | 2,345 | 2,369 | 2,332 | 2,339 | 12,600 |
| 2024/07/16 | 2,350 | 2,372 | 2,330 | 2,345 | 30,400 |
| 2024/07/12 | 2,306 | 2,345 | 2,300 | 2,320 | 23,800 |
| 2024/07/11 | 2,324 | 2,389 | 2,299 | 2,309 | 36,000 |
| 2024/07/10 | 2,201 | 2,322 | 2,201 | 2,302 | 53,600 |
| 2024/07/09 | 2,173 | 2,234 | 2,163 | 2,219 | 38,100 |
| 2024/07/08 | 2,174 | 2,180 | 2,152 | 2,163 | 25,400 |
| 2024/07/05 | 2,230 | 2,230 | 2,169 | 2,180 | 23,600 |
| 2024/07/04 | 2,247 | 2,260 | 2,215 | 2,230 | 25,300 |
| 2024/07/03 | 2,223 | 2,244 | 2,206 | 2,232 | 26,500 |
| 2024/07/02 | 2,230 | 2,251 | 2,221 | 2,228 | 30,600 |
| 2024/07/01 | 2,269 | 2,274 | 2,223 | 2,228 | 28,300 |
| 2024/06/28 | 2,285 | 2,298 | 2,215 | 2,241 | 44,600 |
| 2024/06/27 | 2,362 | 2,380 | 2,270 | 2,323 | 57,700 |
| 2024/06/26 | 2,310 | 2,358 | 2,300 | 2,344 | 40,300 |
| 2024/06/25 | 2,237 | 2,313 | 2,231 | 2,310 | 30,000 |
| 2024/06/24 | 2,254 | 2,254 | 2,212 | 2,227 | 26,500 |
| 2024/06/21 | 2,273 | 2,298 | 2,208 | 2,221 | 34,100 |
| 2024/06/20 | 2,263 | 2,298 | 2,259 | 2,274 | 13,600 |
| 2024/06/19 | 2,292 | 2,315 | 2,233 | 2,281 | 16,900 |
| 2024/06/18 | 2,230 | 2,278 | 2,226 | 2,278 | 25,300 |
| 2024/06/17 | 2,204 | 2,224 | 2,195 | 2,223 | 17,300 |
| 2024/06/14 | 2,183 | 2,222 | 2,178 | 2,204 | 40,300 |
| 2024/06/13 | 2,167 | 2,191 | 2,164 | 2,172 | 33,600 |
| 2024/06/12 | 2,170 | 2,186 | 2,168 | 2,168 | 23,100 |
| 2024/06/11 | 2,176 | 2,218 | 2,168 | 2,172 | 41,700 |
| 2024/06/10 | 2,135 | 2,190 | 2,103 | 2,170 | 56,200 |
| 2024/06/07 | 2,199 | 2,209 | 2,101 | 2,132 | 104,700 |
| 2024/06/06 | 2,216 | 2,228 | 2,195 | 2,225 | 22,100 |
| 2024/06/05 | 2,219 | 2,268 | 2,201 | 2,216 | 11,300 |
| 2024/06/04 | 2,223 | 2,264 | 2,223 | 2,251 | 22,800 |
| 2024/06/03 | 2,253 | 2,275 | 2,213 | 2,238 | 24,000 |
| 2024/05/31 | 2,180 | 2,249 | 2,180 | 2,249 | 23,800 |
| 2024/05/30 | 2,153 | 2,184 | 2,140 | 2,182 | 26,800 |
| 2024/05/29 | 2,133 | 2,180 | 2,132 | 2,150 | 18,900 |
| 2024/05/28 | 2,093 | 2,140 | 2,093 | 2,130 | 12,800 |
| 2024/05/27 | 2,093 | 2,105 | 2,080 | 2,093 | 32,100 |
| 2024/05/24 | 2,093 | 2,101 | 2,074 | 2,086 | 42,300 |
| 2024/05/23 | 2,159 | 2,159 | 2,115 | 2,117 | 24,900 |
| 2024/05/22 | 2,151 | 2,209 | 2,146 | 2,166 | 19,700 |
| 2024/05/21 | 2,145 | 2,175 | 2,145 | 2,150 | 15,200 |
| 2024/05/20 | 2,134 | 2,167 | 2,132 | 2,145 | 17,400 |
| 2024/05/17 | 2,118 | 2,136 | 2,092 | 2,134 | 19,200 |
| 2024/05/16 | 2,135 | 2,165 | 2,120 | 2,125 | 16,400 |
| 2024/05/15 | 2,199 | 2,199 | 2,135 | 2,135 | 14,400 |
| 2024/05/14 | 2,199 | 2,211 | 2,164 | 2,164 | 23,100 |
| 2024/05/13 | 2,210 | 2,228 | 2,179 | 2,199 | 18,300 |
| 2024/05/10 | 2,214 | 2,262 | 2,196 | 2,219 | 41,500 |
| 2024/05/09 | 2,307 | 2,307 | 2,158 | 2,214 | 98,600 |
| 2024/05/08 | 2,420 | 2,449 | 2,286 | 2,307 | 119,200 |
| 2024/05/07 | 2,501 | 2,545 | 2,441 | 2,453 | 46,800 |
| 2024/05/02 | 2,450 | 2,492 | 2,450 | 2,492 | 39,500 |
| 2024/05/01 | 2,419 | 2,448 | 2,419 | 2,440 | 23,300 |
| 2024/04/30 | 2,355 | 2,421 | 2,338 | 2,419 | 39,200 |
| 2024/04/26 | 2,281 | 2,331 | 2,268 | 2,325 | 27,100 |
| 2024/04/25 | 2,261 | 2,290 | 2,258 | 2,264 | 16,500 |
| 2024/04/24 | 2,229 | 2,284 | 2,229 | 2,284 | 20,400 |
| 2024/04/23 | 2,183 | 2,236 | 2,183 | 2,224 | 13,300 |
| 2024/04/22 | 2,192 | 2,208 | 2,158 | 2,182 | 20,700 |
| 2024/04/19 | 2,209 | 2,209 | 2,112 | 2,181 | 34,400 |
| 2024/04/18 | 2,181 | 2,213 | 2,181 | 2,210 | 11,100 |
| 2024/04/17 | 2,221 | 2,221 | 2,154 | 2,181 | 18,800 |
| 2024/04/16 | 2,241 | 2,249 | 2,208 | 2,210 | 19,900 |
| 2024/04/15 | 2,230 | 2,267 | 2,221 | 2,260 | 18,500 |
| 2024/04/12 | 2,216 | 2,249 | 2,216 | 2,240 | 22,200 |
| 2024/04/11 | 2,195 | 2,230 | 2,188 | 2,212 | 17,900 |
| 2024/04/10 | 2,273 | 2,273 | 2,231 | 2,233 | 11,000 |
| 2024/04/09 | 2,225 | 2,274 | 2,225 | 2,271 | 28,400 |
| 2024/04/08 | 2,186 | 2,238 | 2,186 | 2,225 | 14,000 |
| 2024/04/05 | 2,200 | 2,209 | 2,140 | 2,183 | 18,300 |
| 2024/04/04 | 2,200 | 2,210 | 2,162 | 2,209 | 19,900 |
| 2024/04/03 | 2,150 | 2,194 | 2,150 | 2,179 | 22,600 |
| 2024/04/02 | 2,173 | 2,189 | 2,134 | 2,157 | 32,100 |
| 2024/04/01 | 2,215 | 2,215 | 2,166 | 2,173 | 21,600 |
| 2024/03/29 | 2,156 | 2,240 | 2,156 | 2,236 | 30,800 |
| 2024/03/28 | 2,226 | 2,226 | 2,121 | 2,167 | 24,300 |
| 2024/03/27 | 2,258 | 2,263 | 2,215 | 2,258 | 37,900 |
| 2024/03/26 | 2,220 | 2,240 | 2,195 | 2,230 | 16,100 |
| 2024/03/25 | 2,232 | 2,250 | 2,220 | 2,222 | 24,900 |
| 2024/03/22 | 2,210 | 2,287 | 2,210 | 2,261 | 52,200 |
| 2024/03/21 | 2,229 | 2,245 | 2,203 | 2,207 | 21,400 |
| 2024/03/19 | 2,191 | 2,217 | 2,164 | 2,209 | 17,000 |
| 2024/03/18 | 2,213 | 2,230 | 2,182 | 2,188 | 18,800 |
| 2024/03/15 | 2,185 | 2,215 | 2,181 | 2,210 | 21,400 |
| 2024/03/14 | 2,167 | 2,188 | 2,141 | 2,185 | 19,400 |
| 2024/03/13 | 2,169 | 2,169 | 2,141 | 2,160 | 18,700 |
| 2024/03/12 | 2,175 | 2,175 | 2,138 | 2,154 | 14,400 |
| 2024/03/11 | 2,179 | 2,179 | 2,141 | 2,175 | 31,400 |
| 2024/03/08 | 2,155 | 2,199 | 2,141 | 2,183 | 35,100 |
| 2024/03/07 | 2,181 | 2,194 | 2,116 | 2,172 | 48,000 |
| 2024/03/06 | 2,213 | 2,240 | 2,178 | 2,178 | 48,700 |
| 2024/03/05 | 2,184 | 2,229 | 2,166 | 2,213 | 26,500 |
| 2024/03/04 | 2,194 | 2,198 | 2,167 | 2,189 | 36,800 |
| 2024/03/01 | 2,220 | 2,241 | 2,178 | 2,202 | 40,100 |
| 2024/02/29 | 2,177 | 2,220 | 2,177 | 2,212 | 17,100 |
| 2024/02/28 | 2,169 | 2,216 | 2,155 | 2,189 | 21,000 |
| 2024/02/27 | 2,189 | 2,221 | 2,176 | 2,200 | 29,300 |
| 2024/02/26 | 2,224 | 2,234 | 2,176 | 2,189 | 38,400 |
| 2024/02/22 | 2,272 | 2,272 | 2,213 | 2,221 | 19,300 |
| 2024/02/21 | 2,247 | 2,272 | 2,240 | 2,254 | 13,500 |
| 2024/02/20 | 2,250 | 2,293 | 2,236 | 2,249 | 50,000 |
| 2024/02/19 | 2,187 | 2,242 | 2,187 | 2,239 | 22,300 |
| 2024/02/16 | 2,249 | 2,249 | 2,203 | 2,221 | 34,100 |
| 2024/02/15 | 2,222 | 2,249 | 2,170 | 2,234 | 40,900 |
| 2024/02/14 | 2,166 | 2,218 | 2,161 | 2,214 | 45,800 |
| 2024/02/13 | 2,180 | 2,209 | 2,160 | 2,197 | 39,500 |
| 2024/02/09 | 2,122 | 2,157 | 2,103 | 2,152 | 51,100 |
| 2024/02/08 | 2,118 | 2,176 | 2,068 | 2,160 | 42,100 |
| 2024/02/07 | 2,155 | 2,160 | 2,100 | 2,126 | 44,200 |
| 2024/02/06 | 2,217 | 2,260 | 2,142 | 2,155 | 189,300 |
| 2024/02/05 | 2,020 | 2,382 | 2,010 | 2,212 | 507,800 |
| 2024/02/02 | 2,004 | 2,028 | 1,979 | 1,996 | 65,200 |
| 2024/02/01 | 1,993 | 2,005 | 1,968 | 1,990 | 26,200 |
| 2024/01/31 | 1,966 | 1,995 | 1,964 | 1,984 | 19,900 |
| 2024/01/30 | 1,968 | 1,978 | 1,964 | 1,966 | 14,200 |
| 2024/01/29 | 1,959 | 1,995 | 1,959 | 1,975 | 31,300 |
| 2024/01/26 | 1,962 | 1,981 | 1,939 | 1,954 | 41,200 |
| 2024/01/25 | 1,941 | 1,991 | 1,931 | 1,984 | 21,000 |
| 2024/01/24 | 1,986 | 1,994 | 1,951 | 1,959 | 33,300 |
| 2024/01/23 | 2,010 | 2,048 | 1,994 | 2,000 | 46,100 |
| 2024/01/22 | 2,020 | 2,030 | 2,004 | 2,004 | 50,900 |
| 2024/01/19 | 2,031 | 2,034 | 1,992 | 2,004 | 48,100 |
| 2024/01/18 | 1,924 | 2,080 | 1,905 | 2,033 | 113,500 |
| 2024/01/17 | 1,891 | 1,981 | 1,874 | 1,915 | 80,500 |
| 2024/01/16 | 1,854 | 1,896 | 1,841 | 1,886 | 40,900 |
| 2024/01/15 | 1,804 | 1,853 | 1,804 | 1,851 | 24,300 |
| 2024/01/12 | 1,828 | 1,828 | 1,800 | 1,808 | 20,700 |
| 2024/01/11 | 1,803 | 1,830 | 1,802 | 1,828 | 25,500 |
| 2024/01/10 | 1,786 | 1,800 | 1,769 | 1,794 | 28,700 |
| 2024/01/09 | 1,789 | 1,805 | 1,775 | 1,786 | 24,000 |
| 2024/01/05 | 1,804 | 1,807 | 1,784 | 1,794 | 20,200 |
| 2024/01/04 | 1,787 | 1,799 | 1,765 | 1,790 | 42,400 |