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
2026/03/27 2,662 2,688 2,643 2,685 235,000
2026/03/26 2,698 2,698 2,631 2,669 250,100
2026/03/25 2,674 2,687 2,639 2,672 216,300
2026/03/24 2,768 2,768 2,587 2,624 415,800
2026/03/23 2,726 2,742 2,646 2,668 221,100
2026/03/19 2,805 2,814 2,761 2,776 225,000
2026/03/18 2,839 2,886 2,818 2,865 140,700
2026/03/17 2,857 2,864 2,799 2,816 122,800
2026/03/16 2,788 2,826 2,774 2,807 185,800
2026/03/13 2,776 2,822 2,771 2,791 223,600
2026/03/12 2,875 2,893 2,837 2,858 227,400
2026/03/11 2,925 2,965 2,907 2,925 239,200
2026/03/10 2,861 2,873 2,817 2,850 241,600
2026/03/09 2,770 2,780 2,690 2,761 378,000
2026/03/06 2,900 2,906 2,824 2,851 250,500
2026/03/05 2,919 2,939 2,855 2,901 284,700
2026/03/04 2,795 2,842 2,736 2,775 383,500
2026/03/03 2,994 3,020 2,862 2,862 240,400
2026/03/02 2,900 3,000 2,861 3,000 387,500
2026/02/27 2,857 2,942 2,855 2,942 238,000
2026/02/26 2,938 2,950 2,886 2,888 210,200
2026/02/25 2,904 2,968 2,893 2,946 361,100
2026/02/24 2,827 2,920 2,821 2,891 416,400
2026/02/20 2,848 2,859 2,780 2,795 307,600
2026/02/19 2,840 2,904 2,827 2,889 257,600
2026/02/18 2,842 2,856 2,802 2,830 365,500
2026/02/17 2,827 2,847 2,802 2,839 132,800
2026/02/16 2,873 2,884 2,827 2,827 200,000
2026/02/13 2,830 2,882 2,824 2,845 282,200
2026/02/12 2,830 2,900 2,829 2,880 297,500
2026/02/10 2,749 2,829 2,742 2,829 496,200
2026/02/09 2,911 2,935 2,718 2,730 874,300
2026/02/06 2,613 2,639 2,551 2,611 334,000
2026/02/05 2,638 2,650 2,602 2,602 230,200
2026/02/04 2,576 2,617 2,552 2,612 252,600
2026/02/03 2,562 2,590 2,547 2,581 137,100
2026/02/02 2,565 2,600 2,511 2,525 215,000
2026/01/30 2,554 2,577 2,542 2,565 187,900
2026/01/29 2,590 2,595 2,520 2,566 199,200
2026/01/28 2,649 2,653 2,577 2,582 294,300
2026/01/27 2,670 2,680 2,634 2,666 224,100
2026/01/26 2,706 2,724 2,656 2,657 332,600
2026/01/23 2,740 2,777 2,680 2,748 252,600
2026/01/22 2,624 2,755 2,595 2,725 568,600
2026/01/21 2,541 2,599 2,539 2,586 183,100
2026/01/20 2,591 2,609 2,560 2,583 138,300
2026/01/19 2,584 2,626 2,576 2,607 210,900
2026/01/16 2,573 2,604 2,550 2,601 151,400
2026/01/15 2,550 2,602 2,540 2,600 212,500
2026/01/14 2,529 2,581 2,525 2,563 259,000
2026/01/13 2,550 2,550 2,494 2,519 210,000
2026/01/09 2,497 2,510 2,460 2,474 205,200
2026/01/08 2,485 2,529 2,478 2,489 206,100
2026/01/07 2,480 2,491 2,450 2,491 335,200
2026/01/06 2,509 2,527 2,479 2,490 242,800
2026/01/05 2,495 2,540 2,490 2,509 210,700
2025/12/30 2,484 2,500 2,464 2,489 158,100
2025/12/29 2,465 2,500 2,460 2,487 157,000
2025/12/26 2,457 2,475 2,452 2,463 94,800
2025/12/25 2,479 2,480 2,439 2,457 96,200
2025/12/24 2,476 2,494 2,453 2,467 193,800
2025/12/23 2,458 2,484 2,435 2,460 267,500
2025/12/22 2,498 2,503 2,421 2,430 282,200
2025/12/19 2,402 2,408 2,370 2,394 234,400
2025/12/18 2,424 2,429 2,400 2,401 152,600
2025/12/17 2,434 2,435 2,403 2,424 173,200
2025/12/16 2,455 2,474 2,422 2,436 137,100
2025/12/15 2,420 2,465 2,416 2,458 218,400
2025/12/12 2,456 2,456 2,393 2,421 289,300
2025/12/11 2,517 2,526 2,427 2,435 342,600
2025/12/10 2,614 2,614 2,504 2,504 210,400
2025/12/09 2,600 2,600 2,561 2,580 208,600
2025/12/08 2,569 2,602 2,552 2,600 194,800
2025/12/05 2,586 2,611 2,557 2,563 291,200
2025/12/04 2,600 2,619 2,590 2,604 268,300
2025/12/03 2,590 2,633 2,580 2,600 263,400
2025/12/02 2,584 2,608 2,566 2,580 214,500
2025/12/01 2,645 2,657 2,581 2,581 226,100
2025/11/28 2,609 2,634 2,604 2,628 209,600
2025/11/27 2,591 2,613 2,583 2,595 195,500
2025/11/26 2,574 2,584 2,550 2,582 194,300
2025/11/25 2,550 2,594 2,538 2,574 276,300
2025/11/21 2,468 2,520 2,461 2,515 248,300
2025/11/20 2,490 2,535 2,483 2,518 219,900
2025/11/19 2,456 2,491 2,436 2,467 253,800
2025/11/18 2,500 2,513 2,450 2,455 222,100
2025/11/17 2,519 2,555 2,514 2,516 244,500
2025/11/14 2,473 2,520 2,456 2,519 213,900
2025/11/13 2,495 2,537 2,494 2,508 212,400
2025/11/12 2,454 2,510 2,454 2,495 259,200
2025/11/11 2,461 2,493 2,430 2,453 302,700
2025/11/10 2,538 2,540 2,398 2,434 689,100
2025/11/07 2,450 2,466 2,406 2,438 287,900
2025/11/06 2,464 2,529 2,454 2,485 294,500
2025/11/05 2,440 2,468 2,360 2,453 389,300
2025/11/04 2,450 2,495 2,423 2,432 268,600
2025/10/31 2,437 2,473 2,412 2,461 168,200
2025/10/30 2,402 2,437 2,395 2,437 759,000
2025/10/29 2,415 2,426 2,380 2,380 165,900
2025/10/28 2,475 2,476 2,408 2,415 148,100
2025/10/27 2,468 2,482 2,449 2,475 161,400
2025/10/24 2,436 2,455 2,426 2,440 172,200
2025/10/23 2,400 2,449 2,400 2,449 185,500
2025/10/22 2,414 2,436 2,406 2,423 246,800
2025/10/21 2,401 2,427 2,393 2,414 175,600
2025/10/20 2,418 2,433 2,398 2,405 144,100
2025/10/17 2,371 2,453 2,354 2,388 339,600
2025/10/16 2,378 2,390 2,355 2,375 166,300
2025/10/15 2,296 2,343 2,290 2,343 169,400
2025/10/14 2,286 2,326 2,257 2,272 220,900
2025/10/10 2,404 2,429 2,323 2,323 173,500
2025/10/09 2,407 2,445 2,401 2,427 171,600
2025/10/08 2,428 2,436 2,412 2,419 141,200
2025/10/07 2,427 2,458 2,407 2,421 170,900
2025/10/06 2,427 2,436 2,388 2,405 173,600
2025/10/03 2,353 2,380 2,337 2,377 126,000
2025/10/02 2,295 2,367 2,295 2,354 172,900
2025/10/01 2,330 2,335 2,283 2,305 150,300
2025/09/30 2,340 2,372 2,334 2,353 135,400
2025/09/29 2,380 2,380 2,343 2,351 146,100
2025/09/26 2,382 2,406 2,370 2,403 210,600
2025/09/25 2,368 2,391 2,358 2,382 175,400
2025/09/24 2,370 2,371 2,344 2,353 159,700
2025/09/22 2,338 2,379 2,332 2,359 90,100
2025/09/19 2,379 2,379 2,313 2,337 298,300
2025/09/18 2,364 2,376 2,340 2,365 174,900
2025/09/17 2,375 2,375 2,332 2,337 126,600
2025/09/16 2,388 2,398 2,357 2,373 132,000
2025/09/12 2,370 2,377 2,346 2,361 174,400
2025/09/11 2,332 2,365 2,332 2,361 160,700
2025/09/10 2,353 2,354 2,313 2,325 141,900
2025/09/09 2,350 2,363 2,321 2,347 277,300
2025/09/08 2,323 2,323 2,296 2,320 139,200
2025/09/05 2,281 2,310 2,278 2,289 158,500
2025/09/04 2,298 2,304 2,277 2,277 183,800
2025/09/03 2,263 2,319 2,257 2,298 284,500
2025/09/02 2,296 2,311 2,257 2,263 160,600
2025/09/01 2,280 2,297 2,261 2,286 153,400
2025/08/29 2,298 2,337 2,291 2,300 170,600
2025/08/28 2,316 2,323 2,285 2,312 224,400
2025/08/27 2,256 2,345 2,242 2,316 436,200
2025/08/26 2,249 2,256 2,224 2,251 209,300
2025/08/25 2,257 2,282 2,246 2,247 277,800
2025/08/22 2,231 2,257 2,229 2,256 185,800
2025/08/21 2,238 2,249 2,225 2,231 203,800
2025/08/20 2,290 2,290 2,246 2,252 173,100
2025/08/19 2,300 2,308 2,275 2,292 196,000
2025/08/18 2,281 2,316 2,270 2,316 352,600
2025/08/15 2,251 2,293 2,251 2,286 330,700
2025/08/14 2,288 2,299 2,250 2,251 353,500
2025/08/13 2,278 2,290 2,246 2,288 436,700
2025/08/12 2,318 2,345 2,237 2,288 911,400
2025/08/08 2,370 2,411 2,370 2,399 431,100
2025/08/07 2,400 2,447 2,391 2,414 345,500
2025/08/06 2,401 2,429 2,400 2,429 213,100
2025/08/05 2,397 2,434 2,387 2,409 229,400
2025/08/04 2,341 2,385 2,328 2,382 240,500
2025/08/01 2,368 2,425 2,368 2,391 252,200
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

このページの先頭へ