ホシデン(6804)の株価時系列情報
ホシデン(6804)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,328 | 2,375 | 2,328 | 2,360 | 279,200 |
| 2025/07/30 | 2,320 | 2,325 | 2,304 | 2,310 | 118,000 |
| 2025/07/29 | 2,310 | 2,319 | 2,286 | 2,308 | 253,400 |
| 2025/07/28 | 2,315 | 2,362 | 2,307 | 2,319 | 278,200 |
| 2025/07/25 | 2,290 | 2,306 | 2,257 | 2,305 | 185,000 |
| 2025/07/24 | 2,280 | 2,294 | 2,274 | 2,294 | 259,400 |
| 2025/07/23 | 2,268 | 2,268 | 2,228 | 2,253 | 205,100 |
| 2025/07/22 | 2,259 | 2,280 | 2,214 | 2,221 | 206,500 |
| 2025/07/18 | 2,262 | 2,283 | 2,261 | 2,280 | 167,000 |
| 2025/07/17 | 2,220 | 2,248 | 2,211 | 2,248 | 126,600 |
| 2025/07/16 | 2,220 | 2,243 | 2,216 | 2,228 | 157,200 |
| 2025/07/15 | 2,220 | 2,220 | 2,202 | 2,215 | 103,000 |
| 2025/07/14 | 2,200 | 2,219 | 2,194 | 2,213 | 112,000 |
| 2025/07/11 | 2,234 | 2,246 | 2,198 | 2,200 | 102,300 |
| 2025/07/10 | 2,223 | 2,227 | 2,205 | 2,215 | 163,900 |
| 2025/07/09 | 2,221 | 2,235 | 2,210 | 2,220 | 117,900 |
| 2025/07/08 | 2,180 | 2,222 | 2,172 | 2,211 | 260,500 |
| 2025/07/07 | 2,196 | 2,199 | 2,172 | 2,182 | 129,300 |
| 2025/07/04 | 2,214 | 2,217 | 2,189 | 2,196 | 93,400 |
| 2025/07/03 | 2,171 | 2,235 | 2,171 | 2,214 | 258,300 |
| 2025/07/02 | 2,197 | 2,209 | 2,167 | 2,174 | 260,700 |
| 2025/07/01 | 2,198 | 2,215 | 2,193 | 2,214 | 162,500 |
| 2025/06/30 | 2,240 | 2,266 | 2,216 | 2,216 | 312,500 |
| 2025/06/27 | 2,230 | 2,230 | 2,193 | 2,217 | 202,300 |
| 2025/06/26 | 2,200 | 2,244 | 2,200 | 2,215 | 301,500 |
| 2025/06/25 | 2,169 | 2,205 | 2,156 | 2,194 | 152,900 |
| 2025/06/24 | 2,160 | 2,168 | 2,144 | 2,159 | 168,600 |
| 2025/06/23 | 2,137 | 2,143 | 2,109 | 2,137 | 164,300 |
| 2025/06/20 | 2,169 | 2,178 | 2,143 | 2,143 | 318,000 |
| 2025/06/19 | 2,175 | 2,214 | 2,164 | 2,173 | 221,400 |
| 2025/06/18 | 2,145 | 2,214 | 2,136 | 2,187 | 351,900 |
| 2025/06/17 | 2,155 | 2,161 | 2,145 | 2,151 | 134,200 |
| 2025/06/16 | 2,160 | 2,162 | 2,143 | 2,151 | 140,900 |
| 2025/06/13 | 2,165 | 2,165 | 2,120 | 2,138 | 267,300 |
| 2025/06/12 | 2,152 | 2,184 | 2,152 | 2,167 | 219,100 |
| 2025/06/11 | 2,120 | 2,150 | 2,120 | 2,144 | 247,500 |
| 2025/06/10 | 2,123 | 2,171 | 2,118 | 2,118 | 317,800 |
| 2025/06/09 | 2,134 | 2,168 | 2,117 | 2,121 | 278,800 |
| 2025/06/06 | 2,180 | 2,189 | 2,134 | 2,134 | 243,200 |
| 2025/06/05 | 2,164 | 2,182 | 2,155 | 2,174 | 213,400 |
| 2025/06/04 | 2,165 | 2,182 | 2,150 | 2,169 | 237,400 |
| 2025/06/03 | 2,160 | 2,162 | 2,130 | 2,146 | 175,100 |
| 2025/06/02 | 2,155 | 2,161 | 2,121 | 2,135 | 184,900 |
| 2025/05/30 | 2,166 | 2,190 | 2,166 | 2,180 | 219,000 |
| 2025/05/29 | 2,194 | 2,195 | 2,170 | 2,184 | 199,100 |
| 2025/05/28 | 2,122 | 2,177 | 2,100 | 2,166 | 387,800 |
| 2025/05/27 | 2,107 | 2,119 | 2,084 | 2,096 | 151,900 |
| 2025/05/26 | 2,110 | 2,116 | 2,070 | 2,107 | 194,300 |
| 2025/05/23 | 2,110 | 2,117 | 2,080 | 2,080 | 344,200 |
| 2025/05/22 | 2,017 | 2,121 | 2,014 | 2,104 | 668,400 |
| 2025/05/21 | 1,945 | 2,041 | 1,937 | 2,032 | 533,600 |
| 2025/05/20 | 1,941 | 1,960 | 1,922 | 1,950 | 308,300 |
| 2025/05/19 | 1,922 | 1,946 | 1,919 | 1,935 | 164,500 |
| 2025/05/16 | 1,921 | 1,939 | 1,898 | 1,934 | 192,200 |
| 2025/05/15 | 1,965 | 2,009 | 1,922 | 1,932 | 300,100 |
| 2025/05/14 | 2,006 | 2,055 | 1,978 | 1,984 | 285,300 |
| 2025/05/13 | 2,041 | 2,047 | 1,979 | 2,007 | 495,500 |
| 2025/05/12 | 1,900 | 2,025 | 1,830 | 2,018 | 1,088,900 |
| 2025/05/09 | 1,885 | 1,930 | 1,875 | 1,903 | 330,400 |
| 2025/05/08 | 1,886 | 1,894 | 1,861 | 1,870 | 230,300 |
| 2025/05/07 | 1,882 | 1,882 | 1,854 | 1,863 | 169,800 |
| 2025/05/02 | 1,889 | 1,893 | 1,846 | 1,870 | 236,000 |
| 2025/05/01 | 1,893 | 1,901 | 1,872 | 1,880 | 211,700 |
| 2025/04/30 | 1,852 | 1,931 | 1,846 | 1,920 | 502,300 |
| 2025/04/28 | 1,877 | 1,880 | 1,823 | 1,831 | 218,500 |
| 2025/04/25 | 1,841 | 1,864 | 1,815 | 1,840 | 414,900 |
| 2025/04/24 | 1,779 | 1,836 | 1,770 | 1,789 | 586,500 |
| 2025/04/23 | 1,708 | 1,722 | 1,704 | 1,710 | 208,900 |
| 2025/04/22 | 1,694 | 1,713 | 1,663 | 1,668 | 190,200 |
| 2025/04/21 | 1,739 | 1,757 | 1,684 | 1,694 | 167,700 |
| 2025/04/18 | 1,738 | 1,757 | 1,729 | 1,748 | 227,300 |
| 2025/04/17 | 1,736 | 1,743 | 1,722 | 1,743 | 227,200 |
| 2025/04/16 | 1,770 | 1,780 | 1,722 | 1,736 | 126,400 |
| 2025/04/15 | 1,777 | 1,793 | 1,774 | 1,775 | 165,800 |
| 2025/04/14 | 1,763 | 1,783 | 1,757 | 1,757 | 193,000 |
| 2025/04/11 | 1,700 | 1,744 | 1,684 | 1,734 | 234,600 |
| 2025/04/10 | 1,857 | 1,857 | 1,785 | 1,795 | 357,900 |
| 2025/04/09 | 1,731 | 1,757 | 1,652 | 1,668 | 272,600 |
| 2025/04/08 | 1,750 | 1,781 | 1,733 | 1,771 | 267,800 |
| 2025/04/07 | 1,671 | 1,707 | 1,615 | 1,681 | 441,200 |
| 2025/04/04 | 1,815 | 1,855 | 1,756 | 1,791 | 397,600 |
| 2025/04/03 | 1,875 | 1,909 | 1,853 | 1,872 | 468,300 |
| 2025/04/02 | 1,965 | 1,969 | 1,933 | 1,969 | 188,200 |
| 2025/04/01 | 2,000 | 2,000 | 1,955 | 1,955 | 157,500 |
| 2025/03/31 | 2,020 | 2,027 | 1,980 | 1,987 | 218,400 |
| 2025/03/28 | 2,066 | 2,080 | 2,050 | 2,059 | 159,900 |
| 2025/03/27 | 2,097 | 2,097 | 2,052 | 2,085 | 199,500 |
| 2025/03/26 | 2,102 | 2,128 | 2,077 | 2,112 | 223,400 |
| 2025/03/25 | 2,081 | 2,112 | 2,076 | 2,099 | 171,800 |
| 2025/03/24 | 2,090 | 2,094 | 2,065 | 2,083 | 149,400 |
| 2025/03/21 | 2,053 | 2,081 | 2,049 | 2,081 | 320,600 |
| 2025/03/19 | 2,066 | 2,093 | 2,050 | 2,064 | 205,900 |
| 2025/03/18 | 2,080 | 2,097 | 2,060 | 2,076 | 291,400 |
| 2025/03/17 | 2,043 | 2,100 | 2,043 | 2,085 | 303,400 |
| 2025/03/14 | 1,990 | 2,022 | 1,984 | 2,018 | 222,400 |
| 2025/03/13 | 2,017 | 2,049 | 2,010 | 2,010 | 208,400 |
| 2025/03/12 | 1,982 | 2,030 | 1,973 | 2,020 | 457,400 |
| 2025/03/11 | 2,030 | 2,044 | 1,981 | 2,022 | 288,100 |
| 2025/03/10 | 2,092 | 2,100 | 2,050 | 2,079 | 181,000 |
| 2025/03/07 | 2,050 | 2,083 | 2,035 | 2,074 | 188,600 |
| 2025/03/06 | 2,092 | 2,109 | 2,082 | 2,099 | 157,900 |
| 2025/03/05 | 2,082 | 2,089 | 2,061 | 2,076 | 192,200 |
| 2025/03/04 | 2,075 | 2,095 | 2,066 | 2,082 | 137,400 |
| 2025/03/03 | 2,050 | 2,089 | 2,050 | 2,077 | 218,900 |
| 2025/02/28 | 2,033 | 2,063 | 2,026 | 2,033 | 224,500 |
| 2025/02/27 | 2,056 | 2,073 | 2,050 | 2,067 | 240,100 |
| 2025/02/26 | 2,087 | 2,091 | 2,039 | 2,061 | 267,600 |
| 2025/02/25 | 2,123 | 2,135 | 2,090 | 2,090 | 244,800 |
| 2025/02/21 | 2,078 | 2,160 | 2,077 | 2,139 | 262,900 |
| 2025/02/20 | 2,122 | 2,122 | 2,062 | 2,078 | 212,300 |
| 2025/02/19 | 2,131 | 2,146 | 2,109 | 2,128 | 292,200 |
| 2025/02/18 | 2,169 | 2,169 | 2,132 | 2,132 | 255,300 |
| 2025/02/17 | 2,236 | 2,236 | 2,177 | 2,179 | 216,200 |
| 2025/02/14 | 2,274 | 2,282 | 2,241 | 2,249 | 197,000 |
| 2025/02/13 | 2,260 | 2,270 | 2,229 | 2,247 | 216,000 |
| 2025/02/12 | 2,230 | 2,256 | 2,169 | 2,220 | 386,300 |
| 2025/02/10 | 2,187 | 2,298 | 2,159 | 2,251 | 802,900 |
| 2025/02/07 | 2,094 | 2,159 | 2,090 | 2,137 | 386,400 |
| 2025/02/06 | 2,064 | 2,096 | 2,062 | 2,081 | 235,000 |
| 2025/02/05 | 2,058 | 2,078 | 2,040 | 2,040 | 157,900 |
| 2025/02/04 | 2,090 | 2,102 | 2,039 | 2,041 | 193,600 |
| 2025/02/03 | 2,107 | 2,111 | 2,057 | 2,057 | 154,600 |
| 2025/01/31 | 2,114 | 2,129 | 2,105 | 2,107 | 130,400 |
| 2025/01/30 | 2,106 | 2,114 | 2,091 | 2,113 | 186,900 |
| 2025/01/29 | 2,119 | 2,126 | 2,108 | 2,113 | 166,100 |
| 2025/01/28 | 2,109 | 2,143 | 2,109 | 2,123 | 155,900 |
| 2025/01/27 | 2,144 | 2,153 | 2,125 | 2,132 | 122,600 |
| 2025/01/24 | 2,158 | 2,158 | 2,109 | 2,128 | 159,200 |
| 2025/01/23 | 2,146 | 2,162 | 2,129 | 2,156 | 154,100 |
| 2025/01/22 | 2,147 | 2,162 | 2,131 | 2,145 | 175,500 |
| 2025/01/21 | 2,150 | 2,169 | 2,147 | 2,151 | 110,600 |
| 2025/01/20 | 2,129 | 2,170 | 2,119 | 2,150 | 168,400 |
| 2025/01/17 | 2,112 | 2,157 | 2,091 | 2,100 | 384,900 |
| 2025/01/16 | 2,070 | 2,088 | 2,059 | 2,062 | 168,600 |
| 2025/01/15 | 2,070 | 2,092 | 2,058 | 2,076 | 257,200 |
| 2025/01/14 | 2,110 | 2,111 | 2,045 | 2,052 | 363,500 |
| 2025/01/10 | 2,150 | 2,152 | 2,113 | 2,132 | 183,100 |
| 2025/01/09 | 2,135 | 2,164 | 2,114 | 2,155 | 234,500 |
| 2025/01/08 | 2,220 | 2,229 | 2,163 | 2,176 | 241,000 |
| 2025/01/07 | 2,247 | 2,257 | 2,204 | 2,237 | 155,200 |
| 2025/01/06 | 2,320 | 2,320 | 2,223 | 2,228 | 245,500 |
| 2024/12/30 | 2,302 | 2,320 | 2,292 | 2,312 | 132,500 |
| 2024/12/27 | 2,300 | 2,314 | 2,271 | 2,306 | 166,500 |
| 2024/12/26 | 2,295 | 2,295 | 2,260 | 2,263 | 104,800 |
| 2024/12/25 | 2,258 | 2,259 | 2,228 | 2,257 | 76,200 |
| 2024/12/24 | 2,245 | 2,258 | 2,222 | 2,258 | 96,700 |
| 2024/12/23 | 2,239 | 2,258 | 2,217 | 2,241 | 207,300 |
| 2024/12/20 | 2,310 | 2,315 | 2,231 | 2,238 | 197,300 |
| 2024/12/19 | 2,300 | 2,328 | 2,275 | 2,279 | 133,200 |
| 2024/12/18 | 2,320 | 2,333 | 2,312 | 2,318 | 136,500 |
| 2024/12/17 | 2,290 | 2,325 | 2,281 | 2,306 | 121,000 |
| 2024/12/16 | 2,320 | 2,324 | 2,278 | 2,290 | 134,100 |
| 2024/12/13 | 2,282 | 2,342 | 2,282 | 2,329 | 259,500 |
| 2024/12/12 | 2,283 | 2,287 | 2,255 | 2,262 | 152,400 |
| 2024/12/11 | 2,243 | 2,277 | 2,243 | 2,265 | 204,800 |
| 2024/12/10 | 2,278 | 2,280 | 2,234 | 2,234 | 219,500 |
| 2024/12/09 | 2,233 | 2,265 | 2,226 | 2,255 | 258,600 |
| 2024/12/06 | 2,238 | 2,257 | 2,217 | 2,236 | 281,600 |
| 2024/12/05 | 2,238 | 2,260 | 2,221 | 2,248 | 508,100 |
| 2024/12/04 | 2,285 | 2,296 | 2,190 | 2,205 | 1,363,200 |
| 2024/12/03 | 2,378 | 2,434 | 2,376 | 2,409 | 257,700 |
| 2024/12/02 | 2,331 | 2,368 | 2,331 | 2,363 | 200,600 |
| 2024/11/29 | 2,269 | 2,337 | 2,262 | 2,325 | 148,700 |
| 2024/11/28 | 2,273 | 2,279 | 2,254 | 2,265 | 108,800 |
| 2024/11/27 | 2,250 | 2,294 | 2,250 | 2,276 | 207,900 |
| 2024/11/26 | 2,219 | 2,250 | 2,213 | 2,245 | 129,600 |
| 2024/11/25 | 2,239 | 2,239 | 2,203 | 2,205 | 97,800 |
| 2024/11/22 | 2,238 | 2,256 | 2,200 | 2,219 | 92,200 |
| 2024/11/21 | 2,257 | 2,267 | 2,234 | 2,238 | 147,400 |
| 2024/11/20 | 2,289 | 2,311 | 2,265 | 2,266 | 157,600 |
| 2024/11/19 | 2,246 | 2,286 | 2,246 | 2,273 | 123,900 |
| 2024/11/18 | 2,206 | 2,247 | 2,182 | 2,232 | 118,800 |
| 2024/11/15 | 2,255 | 2,280 | 2,211 | 2,211 | 163,800 |
| 2024/11/14 | 2,239 | 2,240 | 2,187 | 2,229 | 193,300 |
| 2024/11/13 | 2,274 | 2,283 | 2,226 | 2,239 | 183,100 |
| 2024/11/12 | 2,260 | 2,285 | 2,256 | 2,277 | 188,200 |
| 2024/11/11 | 2,291 | 2,291 | 2,203 | 2,250 | 285,100 |
| 2024/11/08 | 2,420 | 2,425 | 2,341 | 2,341 | 159,900 |
| 2024/11/07 | 2,382 | 2,429 | 2,380 | 2,429 | 202,900 |
| 2024/11/06 | 2,325 | 2,372 | 2,325 | 2,332 | 293,200 |
| 2024/11/05 | 2,274 | 2,306 | 2,266 | 2,280 | 138,300 |
| 2024/11/01 | 2,271 | 2,315 | 2,270 | 2,283 | 155,200 |
| 2024/10/31 | 2,289 | 2,310 | 2,278 | 2,299 | 154,100 |
| 2024/10/30 | 2,304 | 2,327 | 2,292 | 2,292 | 476,200 |
| 2024/10/29 | 2,243 | 2,265 | 2,241 | 2,254 | 114,600 |
| 2024/10/28 | 2,201 | 2,255 | 2,200 | 2,243 | 138,100 |
| 2024/10/25 | 2,245 | 2,246 | 2,203 | 2,213 | 134,000 |
| 2024/10/24 | 2,179 | 2,237 | 2,165 | 2,224 | 191,400 |
| 2024/10/23 | 2,189 | 2,206 | 2,177 | 2,177 | 109,900 |
| 2024/10/22 | 2,197 | 2,219 | 2,177 | 2,188 | 121,000 |
| 2024/10/21 | 2,173 | 2,209 | 2,173 | 2,191 | 100,200 |
| 2024/10/18 | 2,188 | 2,196 | 2,154 | 2,170 | 142,400 |
| 2024/10/17 | 2,198 | 2,213 | 2,192 | 2,199 | 81,000 |
| 2024/10/16 | 2,219 | 2,247 | 2,189 | 2,193 | 127,500 |
| 2024/10/15 | 2,226 | 2,245 | 2,195 | 2,231 | 117,900 |
| 2024/10/11 | 2,189 | 2,216 | 2,175 | 2,215 | 67,200 |
| 2024/10/10 | 2,220 | 2,221 | 2,186 | 2,204 | 73,200 |
| 2024/10/09 | 2,240 | 2,277 | 2,207 | 2,215 | 122,600 |
| 2024/10/08 | 2,182 | 2,237 | 2,182 | 2,228 | 128,300 |
| 2024/10/07 | 2,180 | 2,218 | 2,169 | 2,213 | 254,000 |