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
2026/06/26 1,902 1,939 1,890 1,931 157,300
2026/06/25 1,951 1,965 1,922 1,936 101,500
2026/06/24 1,963 2,042 1,935 1,935 154,200
2026/06/23 2,028 2,031 1,960 1,988 252,500
2026/06/22 1,983 2,030 1,964 2,010 224,000
2026/06/19 2,053 2,074 1,988 2,004 660,100
2026/06/18 2,045 2,100 2,022 2,025 231,100
2026/06/17 2,030 2,049 1,968 2,027 320,500
2026/06/16 2,060 2,068 1,952 2,000 291,700
2026/06/15 2,034 2,034 1,921 1,930 210,700
2026/06/12 1,977 2,003 1,900 1,914 187,900
2026/06/11 1,920 1,946 1,881 1,946 232,900
2026/06/10 1,920 2,014 1,920 1,960 324,500
2026/06/09 1,910 1,960 1,910 1,949 183,300
2026/06/08 1,889 1,925 1,840 1,900 272,900
2026/06/05 1,923 1,983 1,896 1,969 220,700
2026/06/04 1,891 1,938 1,888 1,905 200,200
2026/06/03 1,952 1,986 1,911 1,918 307,000
2026/06/02 1,933 1,959 1,870 1,920 371,000
2026/06/01 2,000 2,013 1,920 1,930 401,400
2026/05/29 2,116 2,145 1,973 1,973 1,092,700
2026/05/28 2,079 2,108 2,004 2,066 289,500
2026/05/27 2,259 2,285 2,125 2,129 212,000
2026/05/26 2,099 2,238 2,078 2,236 296,700
2026/05/25 2,064 2,170 2,053 2,144 325,500
2026/05/22 2,146 2,146 1,947 2,014 682,200
2026/05/21 2,183 2,240 2,153 2,164 314,200
2026/05/20 2,288 2,292 2,097 2,152 709,300
2026/05/19 2,210 2,357 2,200 2,338 598,000
2026/05/18 2,115 2,199 2,057 2,175 432,700
2026/05/15 2,151 2,228 2,114 2,137 405,000
2026/05/14 2,006 2,143 1,995 2,130 471,700
2026/05/13 1,953 1,982 1,918 1,966 263,200
2026/05/12 1,983 1,995 1,915 1,930 342,100
2026/05/11 2,111 2,115 1,953 1,953 500,300
2026/05/08 1,988 2,008 1,945 1,959 306,300
2026/05/07 2,049 2,070 2,005 2,034 453,600
2026/05/01 1,927 1,993 1,909 1,976 272,400
2026/04/30 1,925 1,933 1,871 1,926 222,600
2026/04/28 1,907 1,944 1,898 1,925 197,500
2026/04/27 1,926 1,935 1,895 1,908 205,300
2026/04/24 1,955 1,971 1,889 1,921 169,300
2026/04/23 1,940 1,950 1,887 1,928 269,500
2026/04/22 1,995 2,011 1,951 1,953 207,400
2026/04/21 1,980 2,025 1,960 1,982 294,100
2026/04/20 1,968 1,981 1,927 1,954 381,700
2026/04/17 2,050 2,052 1,976 2,004 313,600
2026/04/16 2,123 2,132 2,067 2,093 221,900
2026/04/15 2,179 2,190 2,111 2,122 152,500
2026/04/14 2,160 2,188 2,127 2,155 216,000
2026/04/13 2,119 2,149 2,084 2,107 149,700
2026/04/10 2,145 2,168 2,125 2,135 170,400
2026/04/09 2,151 2,156 2,099 2,135 241,600
2026/04/08 2,145 2,154 2,106 2,134 204,800
2026/04/07 2,030 2,072 2,028 2,055 149,300
2026/04/06 2,050 2,081 2,024 2,031 186,400
2026/04/03 2,100 2,130 2,061 2,079 202,500
2026/03/27 6,400 6,620 6,390 6,600 87,300
2026/03/26 6,570 6,650 6,490 6,600 52,000
2026/03/25 6,490 6,670 6,440 6,610 79,600
2026/03/24 6,440 6,520 6,300 6,390 147,800
2026/03/23 6,130 6,170 5,950 6,040 135,400
2026/03/19 6,520 6,560 6,410 6,450 138,400
2026/03/18 6,740 6,770 6,570 6,720 71,200
2026/03/17 6,780 6,990 6,730 6,750 197,000
2026/03/16 6,410 6,540 6,370 6,540 114,800
2026/03/13 6,130 6,530 6,090 6,400 153,300
2026/03/12 6,400 6,450 6,160 6,230 97,800
2026/03/11 6,510 6,630 6,430 6,500 128,900
2026/03/10 6,150 6,500 6,120 6,410 121,400
2026/03/09 6,180 6,240 5,880 6,050 155,100
2026/03/06 6,410 6,680 6,260 6,680 179,300
2026/03/05 6,420 6,690 6,380 6,510 125,100
2026/03/04 6,170 6,340 6,040 6,160 134,900
2026/03/03 6,520 6,570 6,340 6,340 104,600
2026/03/02 6,340 6,580 6,290 6,550 141,700
2026/02/27 6,160 6,430 6,080 6,430 128,700
2026/02/26 6,230 6,360 6,170 6,170 136,800
2026/02/25 6,060 6,180 6,000 6,170 105,600
2026/02/24 5,920 6,080 5,900 6,050 127,300
2026/02/20 5,990 6,130 5,880 5,920 75,800
2026/02/19 6,010 6,090 5,980 6,000 87,600
2026/02/18 5,780 6,040 5,730 6,010 114,100
2026/02/17 5,520 5,850 5,450 5,820 191,100
2026/02/16 5,510 5,530 5,320 5,500 126,100
2026/02/13 5,550 5,580 5,420 5,500 68,700
2026/02/12 5,460 5,650 5,460 5,620 94,900
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

このページの先頭へ