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 |
|---|---|---|---|---|---|
| 2026/02/10 | 5,260 | 5,460 | 5,250 | 5,430 | 68,200 |
| 2026/02/09 | 5,210 | 5,280 | 5,110 | 5,240 | 84,300 |
| 2026/02/06 | 5,080 | 5,170 | 5,020 | 5,160 | 81,700 |
| 2026/02/05 | 4,995 | 5,200 | 4,780 | 5,060 | 175,200 |
| 2026/02/04 | 4,995 | 5,000 | 4,905 | 4,945 | 99,700 |
| 2026/02/03 | 4,830 | 5,000 | 4,830 | 5,000 | 85,400 |
| 2026/02/02 | 4,950 | 5,000 | 4,800 | 4,805 | 64,000 |
| 2026/01/30 | 4,875 | 4,935 | 4,845 | 4,930 | 46,500 |
| 2026/01/29 | 4,855 | 4,905 | 4,805 | 4,895 | 42,500 |
| 2026/01/28 | 4,875 | 4,930 | 4,845 | 4,895 | 48,700 |
| 2026/01/27 | 4,825 | 4,955 | 4,815 | 4,890 | 47,400 |
| 2026/01/26 | 4,795 | 4,890 | 4,790 | 4,890 | 55,400 |
| 2026/01/23 | 5,010 | 5,010 | 4,885 | 4,905 | 57,300 |
| 2026/01/22 | 4,880 | 5,040 | 4,850 | 5,010 | 72,400 |
| 2026/01/21 | 4,760 | 4,875 | 4,715 | 4,830 | 48,600 |
| 2026/01/20 | 4,895 | 4,920 | 4,810 | 4,830 | 75,500 |
| 2026/01/19 | 4,810 | 4,900 | 4,780 | 4,880 | 66,400 |
| 2026/01/16 | 4,650 | 4,810 | 4,625 | 4,810 | 69,800 |
| 2026/01/15 | 4,670 | 4,720 | 4,640 | 4,690 | 47,200 |
| 2026/01/14 | 4,600 | 4,690 | 4,585 | 4,660 | 50,500 |
| 2026/01/13 | 4,595 | 4,600 | 4,540 | 4,555 | 43,500 |
| 2026/01/09 | 4,450 | 4,490 | 4,395 | 4,455 | 36,500 |
| 2026/01/08 | 4,445 | 4,535 | 4,440 | 4,450 | 36,100 |
| 2026/01/07 | 4,385 | 4,515 | 4,360 | 4,475 | 34,200 |
| 2026/01/06 | 4,465 | 4,540 | 4,400 | 4,455 | 62,000 |
| 2026/01/05 | 4,400 | 4,440 | 4,355 | 4,395 | 54,700 |