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
2026/06/26 2,775 2,784 2,695 2,748 171,200
2026/06/25 2,780 2,794 2,729 2,763 208,300
2026/06/24 2,755 2,797 2,729 2,730 250,700
2026/06/23 2,750 2,793 2,727 2,744 284,400
2026/06/22 2,818 2,878 2,752 2,772 243,400
2026/06/19 2,796 2,883 2,791 2,818 360,800
2026/06/18 2,795 2,837 2,766 2,766 235,100
2026/06/17 2,694 2,791 2,694 2,758 181,400
2026/06/16 2,768 2,769 2,693 2,715 221,900
2026/06/15 2,774 2,800 2,743 2,764 210,800
2026/06/12 2,791 2,800 2,683 2,709 195,600
2026/06/11 2,679 2,753 2,658 2,741 204,900
2026/06/10 2,759 2,797 2,715 2,729 219,000
2026/06/09 2,813 2,830 2,758 2,793 283,100
2026/06/08 2,755 2,834 2,723 2,782 309,900
2026/06/05 2,800 2,834 2,766 2,805 195,100
2026/06/04 2,747 2,849 2,747 2,827 251,400
2026/06/03 2,780 2,814 2,743 2,797 362,900
2026/06/02 2,685 2,718 2,617 2,703 274,900
2026/06/01 2,669 2,780 2,661 2,703 324,600
2026/05/29 2,669 2,747 2,646 2,719 432,200
2026/05/28 2,605 2,647 2,560 2,647 301,300
2026/05/27 2,628 2,649 2,573 2,595 246,000
2026/05/26 2,615 2,632 2,592 2,615 183,200
2026/05/25 2,631 2,691 2,611 2,614 220,300
2026/05/22 2,572 2,607 2,543 2,585 187,800
2026/05/21 2,581 2,591 2,551 2,562 142,400
2026/05/20 2,551 2,575 2,491 2,555 201,500
2026/05/19 2,614 2,617 2,560 2,595 272,600
2026/05/18 2,600 2,625 2,553 2,595 222,600
2026/05/15 2,619 2,649 2,545 2,580 288,400
2026/05/14 2,585 2,648 2,580 2,623 258,700
2026/05/13 2,517 2,616 2,513 2,586 503,600
2026/05/12 2,518 2,533 2,470 2,528 516,900
2026/05/11 2,571 2,748 2,450 2,493 1,152,500
2026/05/08 2,786 2,838 2,700 2,821 527,700
2026/05/07 2,794 2,861 2,782 2,846 550,200
2026/05/01 2,732 2,760 2,717 2,739 223,200
2026/04/30 2,687 2,802 2,668 2,772 331,100
2026/04/28 2,701 2,734 2,684 2,710 209,800
2026/04/27 2,778 2,796 2,688 2,717 369,200
2026/04/24 2,805 2,820 2,749 2,802 217,400
2026/04/23 2,790 2,822 2,733 2,805 222,300
2026/04/22 2,775 2,798 2,736 2,790 217,700
2026/04/21 2,800 2,819 2,769 2,775 117,000
2026/04/20 2,810 2,813 2,780 2,795 109,000
2026/04/17 2,794 2,810 2,753 2,797 242,000
2026/04/16 2,736 2,777 2,731 2,775 157,600
2026/04/15 2,800 2,809 2,726 2,736 190,500
2026/04/14 2,766 2,780 2,737 2,741 137,300
2026/04/13 2,740 2,771 2,713 2,737 133,300
2026/04/10 2,758 2,795 2,745 2,757 177,600
2026/04/09 2,780 2,780 2,724 2,742 167,300
2026/04/08 2,833 2,833 2,767 2,789 269,200
2026/04/07 2,672 2,700 2,659 2,700 154,200
2026/04/06 2,652 2,688 2,652 2,664 101,100
2026/04/03 2,658 2,666 2,640 2,663 108,800
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

このページの先頭へ