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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |