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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,033 | 2,056 | 2,030 | 2,047 | 129,000 |
| 2024/07/25 | 2,040 | 2,061 | 2,020 | 2,052 | 173,300 |
| 2024/07/24 | 2,100 | 2,100 | 2,060 | 2,068 | 176,000 |
| 2024/07/23 | 2,135 | 2,144 | 2,102 | 2,114 | 108,200 |
| 2024/07/22 | 2,113 | 2,136 | 2,107 | 2,116 | 100,500 |
| 2024/07/19 | 2,148 | 2,159 | 2,116 | 2,144 | 106,900 |
| 2024/07/18 | 2,126 | 2,158 | 2,110 | 2,129 | 74,000 |
| 2024/07/17 | 2,177 | 2,186 | 2,162 | 2,167 | 76,000 |
| 2024/07/16 | 2,193 | 2,193 | 2,158 | 2,159 | 117,600 |
| 2024/07/12 | 2,145 | 2,173 | 2,140 | 2,145 | 106,300 |
| 2024/07/11 | 2,175 | 2,183 | 2,151 | 2,162 | 133,000 |
| 2024/07/10 | 2,151 | 2,155 | 2,128 | 2,142 | 116,500 |
| 2024/07/09 | 2,135 | 2,165 | 2,128 | 2,155 | 148,100 |
| 2024/07/08 | 2,116 | 2,147 | 2,114 | 2,132 | 91,500 |
| 2024/07/05 | 2,165 | 2,180 | 2,102 | 2,102 | 158,900 |
| 2024/07/04 | 2,175 | 2,186 | 2,136 | 2,165 | 88,600 |
| 2024/07/03 | 2,131 | 2,176 | 2,125 | 2,173 | 148,200 |
| 2024/07/02 | 2,140 | 2,170 | 2,139 | 2,142 | 224,200 |
| 2024/07/01 | 2,165 | 2,184 | 2,139 | 2,148 | 114,500 |
| 2024/06/28 | 2,164 | 2,187 | 2,144 | 2,152 | 206,600 |
| 2024/06/27 | 2,132 | 2,155 | 2,122 | 2,150 | 155,300 |
| 2024/06/26 | 2,144 | 2,168 | 2,123 | 2,132 | 157,100 |
| 2024/06/25 | 2,117 | 2,149 | 2,109 | 2,140 | 88,400 |
| 2024/06/24 | 2,104 | 2,123 | 2,092 | 2,118 | 84,400 |
| 2024/06/21 | 2,131 | 2,136 | 2,104 | 2,108 | 214,000 |
| 2024/06/20 | 2,120 | 2,139 | 2,101 | 2,115 | 193,500 |
| 2024/06/19 | 2,130 | 2,144 | 2,104 | 2,110 | 143,400 |
| 2024/06/18 | 2,040 | 2,150 | 2,040 | 2,100 | 541,100 |
| 2024/06/17 | 2,030 | 2,037 | 2,006 | 2,025 | 142,200 |
| 2024/06/14 | 1,988 | 2,045 | 1,979 | 2,030 | 318,200 |
| 2024/06/13 | 1,979 | 2,015 | 1,979 | 1,990 | 138,200 |
| 2024/06/12 | 1,977 | 1,997 | 1,963 | 1,976 | 122,800 |
| 2024/06/11 | 2,010 | 2,010 | 1,977 | 1,977 | 79,200 |
| 2024/06/10 | 2,000 | 2,014 | 1,994 | 2,011 | 95,900 |
| 2024/06/07 | 1,998 | 1,999 | 1,981 | 1,999 | 48,800 |
| 2024/06/06 | 2,018 | 2,025 | 1,994 | 2,005 | 105,100 |
| 2024/06/05 | 1,980 | 2,014 | 1,979 | 2,014 | 103,400 |
| 2024/06/04 | 2,004 | 2,015 | 2,001 | 2,009 | 110,300 |
| 2024/06/03 | 2,007 | 2,027 | 2,007 | 2,010 | 117,000 |
| 2024/05/31 | 1,983 | 2,007 | 1,973 | 2,002 | 146,700 |
| 2024/05/30 | 1,950 | 1,985 | 1,930 | 1,980 | 142,500 |
| 2024/05/29 | 1,963 | 1,978 | 1,940 | 1,950 | 163,400 |
| 2024/05/28 | 1,995 | 2,031 | 1,978 | 1,978 | 208,900 |
| 2024/05/27 | 1,959 | 1,983 | 1,932 | 1,979 | 95,100 |
| 2024/05/24 | 1,892 | 1,958 | 1,880 | 1,942 | 279,000 |
| 2024/05/23 | 1,963 | 1,963 | 1,914 | 1,917 | 152,500 |
| 2024/05/22 | 1,943 | 1,957 | 1,909 | 1,951 | 157,000 |
| 2024/05/21 | 1,911 | 1,959 | 1,889 | 1,946 | 198,200 |
| 2024/05/20 | 1,907 | 1,938 | 1,897 | 1,909 | 157,200 |
| 2024/05/17 | 1,899 | 1,917 | 1,887 | 1,906 | 172,000 |
| 2024/05/16 | 1,909 | 1,928 | 1,893 | 1,899 | 193,400 |
| 2024/05/15 | 1,890 | 1,930 | 1,888 | 1,930 | 322,500 |
| 2024/05/14 | 1,902 | 1,925 | 1,862 | 1,885 | 604,600 |
| 2024/05/13 | 1,949 | 2,072 | 1,901 | 1,926 | 917,200 |
| 2024/05/10 | 1,991 | 2,055 | 1,985 | 2,039 | 346,600 |
| 2024/05/09 | 1,952 | 2,007 | 1,951 | 1,993 | 230,300 |
| 2024/05/08 | 1,950 | 1,959 | 1,935 | 1,945 | 137,400 |
| 2024/05/07 | 1,965 | 1,965 | 1,942 | 1,952 | 98,700 |
| 2024/05/02 | 1,971 | 1,976 | 1,947 | 1,965 | 80,500 |
| 2024/05/01 | 1,987 | 2,002 | 1,975 | 1,984 | 111,700 |
| 2024/04/30 | 1,980 | 1,983 | 1,960 | 1,974 | 120,800 |
| 2024/04/26 | 1,932 | 1,969 | 1,921 | 1,963 | 132,900 |
| 2024/04/25 | 1,942 | 1,956 | 1,919 | 1,923 | 88,200 |
| 2024/04/24 | 1,931 | 1,960 | 1,926 | 1,952 | 148,600 |
| 2024/04/23 | 1,940 | 1,940 | 1,905 | 1,921 | 84,000 |
| 2024/04/22 | 1,922 | 1,938 | 1,910 | 1,920 | 111,400 |
| 2024/04/19 | 1,905 | 1,905 | 1,857 | 1,894 | 211,600 |
| 2024/04/18 | 1,881 | 1,946 | 1,881 | 1,922 | 102,900 |
| 2024/04/17 | 1,910 | 1,910 | 1,864 | 1,886 | 164,700 |
| 2024/04/16 | 1,921 | 1,925 | 1,883 | 1,902 | 140,800 |
| 2024/04/15 | 1,930 | 1,943 | 1,920 | 1,938 | 81,600 |
| 2024/04/12 | 1,968 | 1,978 | 1,963 | 1,964 | 86,500 |
| 2024/04/11 | 1,952 | 1,978 | 1,939 | 1,964 | 104,300 |
| 2024/04/10 | 1,958 | 1,982 | 1,950 | 1,973 | 192,000 |
| 2024/04/09 | 1,945 | 1,976 | 1,945 | 1,968 | 216,700 |
| 2024/04/08 | 1,916 | 1,949 | 1,915 | 1,949 | 151,000 |
| 2024/04/05 | 1,960 | 1,966 | 1,901 | 1,909 | 163,900 |
| 2024/04/04 | 1,957 | 1,972 | 1,950 | 1,969 | 203,000 |
| 2024/04/03 | 1,930 | 1,961 | 1,920 | 1,944 | 166,500 |
| 2024/04/02 | 1,922 | 1,967 | 1,912 | 1,942 | 326,100 |
| 2024/04/01 | 1,955 | 1,974 | 1,929 | 1,935 | 133,000 |
| 2024/03/29 | 1,933 | 1,945 | 1,919 | 1,939 | 69,700 |
| 2024/03/28 | 1,950 | 1,951 | 1,907 | 1,919 | 121,300 |
| 2024/03/27 | 1,978 | 1,982 | 1,960 | 1,965 | 161,200 |
| 2024/03/26 | 1,921 | 1,975 | 1,920 | 1,960 | 167,300 |
| 2024/03/25 | 1,950 | 1,956 | 1,932 | 1,939 | 169,500 |
| 2024/03/22 | 1,982 | 1,984 | 1,968 | 1,976 | 121,900 |
| 2024/03/21 | 1,980 | 1,989 | 1,967 | 1,970 | 227,200 |
| 2024/03/19 | 1,908 | 1,954 | 1,901 | 1,947 | 195,900 |
| 2024/03/18 | 1,910 | 1,925 | 1,899 | 1,914 | 95,800 |
| 2024/03/15 | 1,894 | 1,901 | 1,872 | 1,901 | 163,300 |
| 2024/03/14 | 1,902 | 1,911 | 1,890 | 1,905 | 104,500 |
| 2024/03/13 | 1,937 | 1,937 | 1,892 | 1,906 | 137,200 |
| 2024/03/12 | 1,894 | 1,920 | 1,882 | 1,919 | 115,200 |
| 2024/03/11 | 1,931 | 1,938 | 1,864 | 1,895 | 254,300 |
| 2024/03/08 | 1,936 | 1,995 | 1,935 | 1,962 | 192,700 |
| 2024/03/07 | 2,010 | 2,012 | 1,947 | 1,958 | 156,600 |
| 2024/03/06 | 1,972 | 2,009 | 1,962 | 1,994 | 262,800 |
| 2024/03/05 | 1,950 | 1,978 | 1,941 | 1,965 | 180,700 |
| 2024/03/04 | 1,960 | 1,960 | 1,930 | 1,939 | 156,500 |
| 2024/03/01 | 1,940 | 1,953 | 1,935 | 1,943 | 139,000 |
| 2024/02/29 | 1,959 | 1,963 | 1,933 | 1,943 | 157,600 |
| 2024/02/28 | 1,998 | 2,001 | 1,962 | 1,964 | 140,800 |
| 2024/02/27 | 2,015 | 2,036 | 1,991 | 1,995 | 298,400 |
| 2024/02/26 | 2,049 | 2,049 | 1,978 | 1,981 | 262,600 |
| 2024/02/22 | 2,028 | 2,049 | 2,011 | 2,048 | 248,200 |
| 2024/02/21 | 1,975 | 2,013 | 1,973 | 2,009 | 159,100 |
| 2024/02/20 | 1,979 | 1,993 | 1,968 | 1,986 | 159,200 |
| 2024/02/19 | 2,014 | 2,044 | 1,976 | 1,988 | 258,400 |
| 2024/02/16 | 1,982 | 2,061 | 1,982 | 2,018 | 393,300 |
| 2024/02/15 | 1,993 | 2,018 | 1,958 | 1,978 | 208,400 |
| 2024/02/14 | 2,030 | 2,041 | 1,982 | 1,982 | 331,500 |
| 2024/02/13 | 1,900 | 2,066 | 1,900 | 2,032 | 1,278,700 |
| 2024/02/09 | 1,802 | 1,822 | 1,799 | 1,808 | 211,100 |
| 2024/02/08 | 1,795 | 1,822 | 1,759 | 1,812 | 210,000 |
| 2024/02/07 | 1,790 | 1,806 | 1,788 | 1,795 | 75,200 |
| 2024/02/06 | 1,814 | 1,815 | 1,791 | 1,795 | 95,700 |
| 2024/02/05 | 1,825 | 1,826 | 1,808 | 1,813 | 131,500 |
| 2024/02/02 | 1,799 | 1,821 | 1,776 | 1,808 | 115,400 |
| 2024/02/01 | 1,815 | 1,831 | 1,806 | 1,811 | 147,000 |
| 2024/01/31 | 1,813 | 1,826 | 1,795 | 1,822 | 196,800 |
| 2024/01/30 | 1,822 | 1,838 | 1,802 | 1,830 | 158,500 |
| 2024/01/29 | 1,780 | 1,807 | 1,780 | 1,802 | 143,400 |
| 2024/01/26 | 1,766 | 1,783 | 1,744 | 1,769 | 172,000 |
| 2024/01/25 | 1,755 | 1,783 | 1,745 | 1,773 | 113,000 |
| 2024/01/24 | 1,765 | 1,765 | 1,741 | 1,757 | 106,300 |
| 2024/01/23 | 1,810 | 1,813 | 1,770 | 1,772 | 135,200 |
| 2024/01/22 | 1,807 | 1,816 | 1,799 | 1,806 | 65,500 |
| 2024/01/19 | 1,815 | 1,815 | 1,786 | 1,791 | 155,100 |
| 2024/01/18 | 1,810 | 1,817 | 1,796 | 1,802 | 104,100 |
| 2024/01/17 | 1,855 | 1,867 | 1,817 | 1,817 | 114,800 |
| 2024/01/16 | 1,875 | 1,880 | 1,854 | 1,855 | 239,600 |
| 2024/01/15 | 1,799 | 1,853 | 1,797 | 1,850 | 252,100 |
| 2024/01/12 | 1,779 | 1,795 | 1,770 | 1,784 | 141,000 |
| 2024/01/11 | 1,778 | 1,785 | 1,756 | 1,760 | 139,000 |
| 2024/01/10 | 1,750 | 1,761 | 1,735 | 1,756 | 139,900 |
| 2024/01/09 | 1,739 | 1,755 | 1,726 | 1,743 | 130,100 |
| 2024/01/05 | 1,732 | 1,739 | 1,717 | 1,721 | 130,700 |
| 2024/01/04 | 1,715 | 1,742 | 1,696 | 1,732 | 148,900 |
| 2023/12/29 | 1,710 | 1,731 | 1,707 | 1,720 | 90,500 |
| 2023/12/28 | 1,715 | 1,720 | 1,703 | 1,716 | 86,400 |
| 2023/12/27 | 1,717 | 1,735 | 1,715 | 1,735 | 140,000 |
| 2023/12/26 | 1,672 | 1,706 | 1,672 | 1,703 | 151,900 |
| 2023/12/25 | 1,660 | 1,671 | 1,652 | 1,669 | 98,200 |
| 2023/12/22 | 1,632 | 1,645 | 1,632 | 1,642 | 117,000 |
| 2023/12/21 | 1,631 | 1,639 | 1,624 | 1,629 | 150,800 |
| 2023/12/20 | 1,660 | 1,663 | 1,647 | 1,650 | 164,100 |
| 2023/12/19 | 1,631 | 1,653 | 1,625 | 1,651 | 217,700 |
| 2023/12/18 | 1,639 | 1,648 | 1,613 | 1,644 | 200,700 |
| 2023/12/15 | 1,680 | 1,681 | 1,653 | 1,657 | 182,700 |
| 2023/12/14 | 1,696 | 1,696 | 1,652 | 1,665 | 263,300 |
| 2023/12/13 | 1,691 | 1,715 | 1,681 | 1,709 | 224,500 |
| 2023/12/12 | 1,691 | 1,709 | 1,682 | 1,691 | 207,200 |
| 2023/12/11 | 1,716 | 1,716 | 1,675 | 1,676 | 366,200 |
| 2023/12/08 | 1,704 | 1,704 | 1,666 | 1,683 | 451,500 |
| 2023/12/07 | 1,729 | 1,731 | 1,714 | 1,723 | 189,900 |
| 2023/12/06 | 1,721 | 1,744 | 1,707 | 1,740 | 291,600 |
| 2023/12/05 | 1,766 | 1,766 | 1,725 | 1,733 | 210,300 |
| 2023/12/04 | 1,792 | 1,793 | 1,768 | 1,780 | 106,700 |
| 2023/12/01 | 1,815 | 1,816 | 1,789 | 1,799 | 125,300 |
| 2023/11/30 | 1,754 | 1,810 | 1,754 | 1,808 | 179,900 |
| 2023/11/29 | 1,738 | 1,769 | 1,738 | 1,755 | 90,600 |
| 2023/11/28 | 1,735 | 1,742 | 1,729 | 1,738 | 107,100 |
| 2023/11/27 | 1,756 | 1,759 | 1,737 | 1,738 | 74,700 |
| 2023/11/24 | 1,746 | 1,765 | 1,741 | 1,750 | 82,300 |
| 2023/11/22 | 1,731 | 1,746 | 1,723 | 1,731 | 94,800 |
| 2023/11/21 | 1,716 | 1,748 | 1,714 | 1,740 | 110,400 |
| 2023/11/20 | 1,762 | 1,762 | 1,722 | 1,722 | 176,100 |
| 2023/11/17 | 1,737 | 1,767 | 1,727 | 1,751 | 184,600 |
| 2023/11/16 | 1,733 | 1,747 | 1,718 | 1,735 | 202,200 |
| 2023/11/15 | 1,750 | 1,777 | 1,737 | 1,756 | 168,500 |
| 2023/11/14 | 1,720 | 1,732 | 1,705 | 1,730 | 151,500 |
| 2023/11/13 | 1,767 | 1,795 | 1,688 | 1,712 | 404,400 |
| 2023/11/10 | 1,738 | 1,772 | 1,730 | 1,771 | 160,100 |
| 2023/11/09 | 1,742 | 1,754 | 1,731 | 1,738 | 124,700 |
| 2023/11/08 | 1,785 | 1,799 | 1,721 | 1,737 | 213,000 |
| 2023/11/07 | 1,805 | 1,809 | 1,775 | 1,779 | 167,700 |
| 2023/11/06 | 1,819 | 1,843 | 1,807 | 1,818 | 148,700 |
| 2023/11/02 | 1,810 | 1,825 | 1,787 | 1,797 | 147,000 |
| 2023/11/01 | 1,792 | 1,809 | 1,779 | 1,785 | 195,400 |
| 2023/10/31 | 1,749 | 1,761 | 1,720 | 1,761 | 151,400 |
| 2023/10/30 | 1,775 | 1,796 | 1,740 | 1,744 | 175,400 |
| 2023/10/27 | 1,761 | 1,802 | 1,755 | 1,795 | 146,600 |
| 2023/10/26 | 1,763 | 1,778 | 1,733 | 1,749 | 106,500 |
| 2023/10/25 | 1,771 | 1,798 | 1,761 | 1,774 | 166,800 |
| 2023/10/24 | 1,757 | 1,767 | 1,712 | 1,763 | 138,800 |
| 2023/10/23 | 1,750 | 1,766 | 1,739 | 1,748 | 104,100 |
| 2023/10/20 | 1,737 | 1,753 | 1,733 | 1,750 | 120,800 |
| 2023/10/19 | 1,750 | 1,761 | 1,732 | 1,745 | 115,000 |
| 2023/10/18 | 1,775 | 1,787 | 1,763 | 1,778 | 81,500 |
| 2023/10/17 | 1,790 | 1,803 | 1,761 | 1,769 | 77,600 |
| 2023/10/16 | 1,800 | 1,800 | 1,758 | 1,775 | 147,300 |
| 2023/10/13 | 1,855 | 1,863 | 1,806 | 1,809 | 107,400 |
| 2023/10/12 | 1,837 | 1,866 | 1,829 | 1,865 | 136,800 |
| 2023/10/11 | 1,832 | 1,846 | 1,816 | 1,821 | 103,800 |
| 2023/10/10 | 1,805 | 1,827 | 1,796 | 1,822 | 105,600 |
| 2023/10/06 | 1,807 | 1,807 | 1,777 | 1,786 | 136,500 |
| 2023/10/05 | 1,805 | 1,813 | 1,773 | 1,792 | 207,400 |
| 2023/10/04 | 1,860 | 1,869 | 1,791 | 1,801 | 602,800 |
| 2023/10/03 | 1,951 | 1,990 | 1,929 | 1,929 | 244,800 |