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
2025/06/13 3,000 3,000 2,960 2,975 42,300
2025/06/12 3,000 3,020 2,963 3,000 31,000
2025/06/11 3,025 3,025 2,957 2,983 38,500
2025/06/10 3,025 3,040 2,978 3,000 52,600
2025/06/09 2,981 3,050 2,974 3,015 60,900
2025/06/06 2,968 2,995 2,942 2,979 46,700
2025/06/05 2,980 3,020 2,915 2,944 80,000
2025/06/04 2,950 2,999 2,935 2,955 71,900
2025/06/03 2,904 2,929 2,886 2,906 61,100
2025/06/02 2,854 2,894 2,854 2,865 53,700
2025/05/30 2,811 2,875 2,810 2,830 55,000
2025/05/29 2,850 2,890 2,806 2,837 71,600
2025/05/28 2,704 2,874 2,667 2,857 161,200
2025/05/27 2,672 2,699 2,656 2,664 43,300
2025/05/26 2,681 2,690 2,635 2,639 27,800
2025/05/23 2,673 2,706 2,665 2,670 36,300
2025/05/22 2,669 2,703 2,656 2,662 23,800
2025/05/21 2,718 2,734 2,691 2,706 38,300
2025/05/20 2,719 2,745 2,708 2,717 39,000
2025/05/19 2,714 2,756 2,713 2,738 79,600
2025/05/16 2,656 2,708 2,623 2,687 50,500
2025/05/15 2,650 2,689 2,616 2,656 62,900
2025/05/14 2,607 2,700 2,569 2,667 107,000
2025/05/13 2,655 2,655 2,540 2,608 105,400
2025/05/12 2,547 2,678 2,527 2,670 140,500
2025/05/09 2,470 2,703 2,467 2,547 297,600
2025/05/08 2,495 2,630 2,444 2,592 221,200
2025/05/07 2,459 2,517 2,439 2,472 108,200
2025/05/02 2,458 2,489 2,437 2,479 35,400
2025/05/01 2,465 2,465 2,414 2,453 47,200
2025/04/30 2,426 2,460 2,401 2,440 44,800
2025/04/28 2,415 2,431 2,384 2,431 134,600
2025/04/25 2,380 2,412 2,370 2,393 35,400
2025/04/24 2,383 2,403 2,367 2,375 29,100
2025/04/23 2,370 2,394 2,365 2,378 45,500
2025/04/22 2,357 2,384 2,352 2,366 39,800
2025/04/21 2,350 2,382 2,329 2,341 26,600
2025/04/18 2,347 2,393 2,331 2,390 34,700
2025/04/17 2,307 2,326 2,290 2,320 19,300
2025/04/16 2,311 2,328 2,290 2,299 32,300
2025/04/15 2,230 2,314 2,220 2,305 65,600
2025/04/14 2,255 2,265 2,203 2,204 70,700
2025/04/11 2,133 2,240 2,107 2,230 92,300
2025/04/10 2,300 2,307 2,242 2,283 106,800
2025/04/09 2,159 2,173 2,112 2,139 124,500
2025/04/08 2,188 2,245 2,146 2,209 154,300
2025/04/07 2,053 2,168 2,030 2,103 153,600
2025/04/04 2,302 2,302 2,195 2,253 127,900
2025/04/03 2,399 2,436 2,358 2,381 117,700
2025/04/02 2,505 2,537 2,490 2,520 49,600
2025/04/01 2,530 2,545 2,506 2,525 47,900
2025/03/31 2,550 2,563 2,491 2,516 102,200
2025/03/28 2,576 2,648 2,569 2,595 64,200
2025/03/27 2,525 2,601 2,511 2,601 71,500
2025/03/26 2,536 2,558 2,513 2,541 52,500
2025/03/25 2,546 2,546 2,505 2,528 29,700
2025/03/24 2,561 2,585 2,503 2,510 55,900
2025/03/21 2,511 2,552 2,510 2,531 31,100
2025/03/19 2,521 2,549 2,509 2,509 41,100
2025/03/18 2,542 2,546 2,503 2,503 36,300
2025/03/17 2,510 2,549 2,497 2,540 29,700
2025/03/14 2,460 2,504 2,450 2,484 34,400
2025/03/13 2,516 2,519 2,471 2,479 26,800
2025/03/12 2,454 2,500 2,415 2,493 44,300
2025/03/11 2,545 2,545 2,444 2,470 76,600
2025/03/10 2,592 2,621 2,576 2,580 33,600
2025/03/07 2,567 2,597 2,510 2,573 50,300
2025/03/06 2,605 2,614 2,558 2,583 41,900
2025/03/05 2,534 2,676 2,526 2,579 161,300
2025/03/04 2,520 2,540 2,498 2,510 51,500
2025/03/03 2,483 2,564 2,483 2,550 46,100
2025/02/28 2,491 2,517 2,468 2,491 58,400
2025/02/27 2,525 2,525 2,478 2,515 48,900
2025/02/26 2,416 2,531 2,416 2,531 66,400
2025/02/25 2,450 2,470 2,401 2,436 65,400
2025/02/21 2,524 2,525 2,421 2,439 109,400
2025/02/20 2,537 2,559 2,513 2,537 44,600
2025/02/19 2,547 2,547 2,507 2,537 38,600
2025/02/18 2,540 2,559 2,506 2,541 49,400
2025/02/17 2,590 2,606 2,569 2,582 43,600
2025/02/14 2,620 2,645 2,568 2,580 86,100
2025/02/13 2,650 2,670 2,560 2,644 102,200
2025/02/12 2,570 2,610 2,566 2,610 89,500
2025/02/10 2,470 2,569 2,456 2,569 146,700
2025/02/07 2,306 2,523 2,266 2,474 524,000
2025/02/06 2,497 2,569 2,477 2,556 133,400
2025/02/05 2,431 2,464 2,425 2,447 39,300
2025/02/04 2,504 2,511 2,440 2,442 35,700
2025/02/03 2,484 2,517 2,449 2,466 47,700
2025/01/31 2,475 2,506 2,449 2,472 31,800
2025/01/30 2,444 2,478 2,428 2,475 37,000
2025/01/29 2,538 2,538 2,464 2,466 32,800
2025/01/28 2,475 2,528 2,475 2,512 41,000
2025/01/27 2,498 2,504 2,464 2,469 35,700
2025/01/24 2,564 2,564 2,489 2,498 58,500
2025/01/23 2,529 2,566 2,513 2,542 48,100
2025/01/22 2,455 2,546 2,453 2,529 54,700
2025/01/21 2,480 2,488 2,426 2,443 30,800
2025/01/20 2,424 2,473 2,424 2,452 33,700
2025/01/17 2,378 2,412 2,362 2,398 33,800
2025/01/16 2,370 2,416 2,370 2,396 53,600
2025/01/15 2,360 2,414 2,339 2,392 60,100
2025/01/14 2,379 2,413 2,360 2,366 40,400
2025/01/10 2,385 2,441 2,369 2,416 33,300
2025/01/09 2,520 2,520 2,414 2,423 63,600
2025/01/08 2,513 2,522 2,489 2,498 36,200
2025/01/07 2,550 2,552 2,498 2,508 46,800
2025/01/06 2,613 2,628 2,496 2,550 87,900

このページの先頭へ