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
1984/12/28 765 770 750 770 43,000
1984/12/27 756 760 750 752 50,000
1984/12/26 756 763 755 755 63,000
1984/12/25 770 780 761 780 47,000
1984/12/24 775 780 770 775 24,000
1984/12/22 775 780 773 780 11,000
1984/12/21 785 785 760 770 40,000
1984/12/20 790 790 785 787 22,000
1984/12/19 809 820 790 790 133,000
1984/12/18 800 805 795 804 57,000
1984/12/17 785 810 780 810 49,000
1984/12/15 785 796 785 785 41,000
1984/12/14 761 784 761 784 74,000
1984/12/13 780 780 770 775 79,000
1984/12/12 758 795 750 795 151,000
1984/12/11 774 776 750 759 44,000
1984/12/10 786 786 774 774 38,000
1984/12/07 771 785 770 785 27,000
1984/12/06 788 788 770 773 54,000
1984/12/05 790 791 786 786 44,000
1984/12/04 795 798 790 790 57,000
1984/12/03 795 800 790 800 42,000
1984/12/01 790 800 790 800 20,000
1984/11/30 799 800 786 786 46,000
1984/11/29 805 822 786 791 62,000
1984/11/28 817 827 801 803 55,000
1984/11/27 830 830 825 830 34,000
1984/11/26 820 830 820 830 31,000
1984/11/24 829 830 820 826 20,000
1984/11/22 830 830 820 829 51,000
1984/11/21 815 827 805 820 53,000
1984/11/20 785 790 784 790 55,000
1984/11/19 785 788 780 784 80,000
1984/11/17 775 780 771 780 141,000
1984/11/16 770 781 770 780 108,000
1984/11/15 790 800 770 780 200,000
1984/11/14 800 800 790 790 36,000
1984/11/13 780 800 780 800 17,000
1984/11/12 797 799 780 780 47,000
1984/11/09 795 800 795 800 33,000
1984/11/08 780 800 780 795 63,000
1984/11/07 801 815 795 795 66,000
1984/11/06 820 823 803 807 87,000
1984/11/05 827 827 820 824 40,000
1984/11/02 830 835 825 827 15,000
1984/11/01 830 839 830 830 41,000
1984/10/31 830 842 830 842 28,000
1984/10/30 820 821 816 816 56,000
1984/10/29 810 830 810 830 100,000
1984/10/27 817 820 812 820 56,000
1984/10/26 821 825 815 817 131,000
1984/10/25 849 850 820 830 209,000
1984/10/24 850 861 850 851 168,000
1984/10/23 872 880 853 853 144,000
1984/10/22 875 878 872 875 65,000
1984/10/20 879 889 871 872 80,000
1984/10/19 890 900 886 886 144,000
1984/10/18 875 899 871 895 79,000
1984/10/17 900 900 875 880 115,000
1984/10/16 900 914 898 900 113,000
1984/10/15 872 885 872 881 89,000
1984/10/12 870 885 870 871 123,000
1984/10/11 871 875 853 870 160,000
1984/10/09 870 880 870 880 80,000
1984/10/08 891 900 891 895 324,000
1984/10/06 910 910 900 900 35,000
1984/10/05 890 907 876 903 158,000
1984/10/04 890 900 890 893 100,000
1984/10/03 902 911 883 893 441,000
1984/10/02 905 919 905 915 86,000
1984/10/01 940 940 916 916 115,000
1984/09/29 910 915 906 906 197,000
1984/09/28 945 945 911 939 285,000
1984/09/27 935 970 935 960 274,000
1984/09/26 935 950 915 930 334,000
1984/09/25 931 940 931 931 112,000
1984/09/22 907 935 905 920 178,000
1984/09/21 916 924 907 914 177,000
1984/09/20 930 931 920 920 79,000
1984/09/19 905 940 905 940 172,000
1984/09/18 932 948 908 920 180,000
1984/09/17 945 947 932 932 204,000
1984/09/14 970 975 936 940 277,000
1984/09/13 970 975 953 953 276,000
1984/09/12 967 980 961 979 292,000
1984/09/11 943 970 932 970 344,000
1984/09/10 950 970 950 951 287,000
1984/09/07 980 995 969 974 227,000
1984/09/06 975 984 962 965 434,000
1984/09/05 1,000 1,010 981 981 733,000
1984/09/04 1,070 1,070 990 990 1,990,000
1984/09/03 991 1,050 981 1,050 1,173,000
1984/09/01 1,020 1,020 990 990 731,000
1984/08/31 1,020 1,040 1,010 1,010 988,000
1984/08/30 1,050 1,080 1,000 1,040 3,649,000
1984/08/29 1,000 1,040 1,000 1,040 5,633,999
1984/08/28 913 941 902 935 1,730,000
1984/08/27 898 914 890 908 676,000
1984/08/25 898 900 861 862 638,000
1984/08/24 887 928 887 900 2,904,000
1984/08/23 840 880 832 880 197,000
1984/08/22 846 858 841 841 143,000
1984/08/21 850 850 832 835 70,000
1984/08/20 860 860 845 856 54,000
1984/08/18 850 860 845 850 72,000
1984/08/17 889 889 850 850 167,000
1984/08/16 850 885 845 875 209,000
1984/08/15 839 890 831 870 451,000
1984/08/14 868 878 831 847 236,000
1984/08/13 870 910 861 893 933,000
1984/08/10 870 870 870 870 1,011,000
1984/08/09 752 770 752 770 100,000
1984/08/08 775 777 746 746 151,000
1984/08/07 785 785 767 770 215,000
1984/08/06 777 779 765 779 111,000
1984/08/04 790 790 770 777 365,000
1984/08/03 750 750 731 736 309,000
1984/08/02 702 720 702 720 46,000
1984/08/01 690 690 680 680 58,000
1984/07/31 700 700 690 690 27,000
1984/07/30 705 710 700 700 55,000
1984/07/28 700 710 700 705 42,000
1984/07/27 707 720 707 709 93,000
1984/07/26 700 710 698 698 60,000
1984/07/25 670 680 670 675 57,000
1984/07/24 676 677 670 677 34,000
1984/07/23 698 698 685 685 13,000
1984/07/21 699 700 698 700 9,000
1984/07/20 700 701 699 699 76,000
1984/07/19 710 720 700 715 37,000
1984/07/18 710 733 710 720 45,000
1984/07/17 700 715 700 710 70,000
1984/07/16 700 715 700 705 20,000
1984/07/13 721 721 692 700 36,000
1984/07/12 720 729 715 725 32,000
1984/07/11 730 735 730 730 50,000
1984/07/10 742 742 735 736 70,000
1984/07/09 730 750 730 744 57,000
1984/07/07 727 730 725 730 25,000
1984/07/06 723 725 720 720 67,000
1984/07/05 706 725 703 723 49,000
1984/07/04 700 710 700 700 33,000
1984/07/03 700 700 698 698 21,000
1984/07/02 695 700 695 699 22,000
1984/06/30 705 705 700 705 5,000
1984/06/29 700 715 700 705 35,000
1984/06/28 701 701 695 695 55,000
1984/06/27 709 710 695 695 49,000
1984/06/26 675 700 675 700 35,000
1984/06/25 680 680 670 675 17,000
1984/06/23 660 665 660 665 24,000
1984/06/22 665 669 660 660 52,000
1984/06/21 699 699 680 680 28,000
1984/06/20 680 689 680 689 40,000
1984/06/19 700 700 680 680 40,000
1984/06/18 655 670 655 665 28,000
1984/06/16 650 659 650 655 60,000
1984/06/15 680 680 651 651 97,000
1984/06/14 695 700 688 688 45,000
1984/06/13 692 695 690 695 25,000
1984/06/12 707 707 696 700 77,000
1984/06/11 700 710 700 710 46,000
1984/06/08 685 699 685 690 41,000
1984/06/07 690 695 685 690 77,000
1984/06/06 690 698 685 685 52,000
1984/06/05 700 702 696 696 34,000
1984/06/04 709 709 696 698 14,000
1984/06/02 690 707 690 696 50,000
1984/06/01 688 690 685 685 61,000
1984/05/31 701 701 686 688 103,000
1984/05/30 710 710 699 700 88,000
1984/05/29 700 700 695 696 123,000
1984/05/28 708 708 681 685 57,000
1984/05/26 710 710 700 708 10,000
1984/05/25 716 720 710 710 74,000
1984/05/24 705 719 700 710 117,000
1984/05/23 670 700 670 700 80,000
1984/05/22 680 680 660 680 116,000
1984/05/21 700 705 690 690 40,000
1984/05/19 675 699 675 690 54,000
1984/05/18 660 695 660 675 87,000
1984/05/17 710 715 680 680 76,000
1984/05/16 721 721 710 710 91,000
1984/05/15 695 734 685 712 99,000
1984/05/14 700 705 691 700 113,000
1984/05/11 775 775 758 760 75,000
1984/05/10 780 780 770 776 20,000
1984/05/09 786 786 778 780 59,000
1984/05/08 790 792 785 785 52,000
1984/05/07 790 794 786 790 41,000
1984/05/04 800 803 795 795 93,000
1984/05/02 795 815 795 808 49,000
1984/05/01 785 799 785 795 44,000
1984/04/28 800 800 790 790 53,000
1984/04/27 797 800 797 798 69,000
1984/04/26 800 801 797 801 62,000
1984/04/25 806 815 800 800 78,000
1984/04/24 811 815 806 811 37,000
1984/04/23 815 820 810 820 27,000
1984/04/21 835 835 815 825 14,000
1984/04/20 813 820 810 815 52,000
1984/04/19 832 832 820 822 16,000
1984/04/18 835 840 820 832 48,000
1984/04/17 860 865 830 840 40,000
1984/04/16 850 870 850 870 65,000
1984/04/13 825 840 822 840 49,000
1984/04/12 821 829 820 820 47,000
1984/04/11 820 830 805 820 144,000
1984/04/10 832 835 820 820 46,000
1984/04/09 834 840 821 830 38,000
1984/04/07 810 820 810 815 80,000
1984/04/06 810 825 805 815 57,000
1984/04/05 830 835 800 802 137,000
1984/04/04 840 840 835 836 76,000
1984/04/03 845 850 835 840 45,000
1984/04/02 850 870 850 850 34,000
1984/03/31 855 855 848 855 29,000
1984/03/30 850 850 835 848 178,000
1984/03/29 850 860 850 855 130,000
1984/03/28 860 869 838 843 130,000
1984/03/28 1 -> 1.06 分割
1984/03/27 935 936 930 930 117,000
1984/03/26 931 936 930 932 65,000
1984/03/24 931 935 930 932 34,000
1984/03/23 940 940 930 937 125,000
1984/03/22 940 956 935 940 96,000
1984/03/21 955 956 945 947 264,000
1984/03/19 961 970 945 955 98,000
1984/03/17 970 970 958 970 125,000
1984/03/16 940 980 940 967 154,000
1984/03/15 935 945 931 940 204,000
1984/03/14 940 942 935 935 84,000
1984/03/13 925 940 925 935 64,000
1984/03/12 935 940 913 913 64,000
1984/03/09 930 940 930 940 48,000
1984/03/08 930 931 921 930 36,000
1984/03/07 943 955 930 930 91,000
1984/03/06 962 970 947 958 138,000
1984/03/05 963 970 960 962 124,000
1984/03/03 974 974 951 951 152,000
1984/03/02 935 987 935 974 242,000
1984/03/01 926 928 915 925 214,000
1984/02/29 930 930 920 925 326,000
1984/02/28 950 950 938 938 144,000
1984/02/27 941 960 930 930 180,000
1984/02/25 920 951 915 950 183,000
1984/02/24 900 900 890 900 167,000
1984/02/23 895 902 895 902 89,000
1984/02/22 902 902 895 895 87,000
1984/02/21 885 901 885 896 65,000
1984/02/20 891 902 885 885 39,000
1984/02/18 890 895 880 891 87,000
1984/02/17 891 902 891 902 50,000
1984/02/16 892 902 885 895 84,000
1984/02/15 905 912 890 907 68,000
1984/02/14 915 915 908 908 25,000
1984/02/13 930 930 917 917 38,000
1984/02/10 917 938 917 930 37,000
1984/02/09 921 930 912 912 55,000
1984/02/08 933 948 930 933 106,000
1984/02/07 950 951 931 932 61,000
1984/02/06 979 979 955 958 32,000
1984/02/04 952 980 952 970 56,000
1984/02/03 966 980 960 980 142,000
1984/02/02 976 978 966 966 121,000
1984/02/01 960 980 959 980 167,000
1984/01/31 970 971 960 966 115,000
1984/01/30 995 995 970 970 85,000
1984/01/28 985 990 981 990 93,000
1984/01/27 969 990 968 975 82,000
1984/01/26 960 975 960 966 95,000
1984/01/25 957 980 956 970 81,000
1984/01/24 961 969 955 956 76,000
1984/01/23 980 997 965 975 118,000
1984/01/21 965 980 954 980 73,000
1984/01/20 953 964 953 953 135,000
1984/01/19 970 973 950 960 107,000
1984/01/18 950 983 950 983 52,000
1984/01/17 940 949 940 945 44,000
1984/01/13 940 951 940 946 49,000
1984/01/12 960 975 952 952 74,000
1984/01/11 952 960 952 960 42,000
1984/01/10 952 953 952 953 48,000
1984/01/09 979 980 970 970 91,000
1984/01/07 985 990 979 979 81,000
1984/01/06 995 995 981 985 133,000
1984/01/05 991 1,010 985 985 206,000
1984/01/04 981 1,000 981 996 148,000

このページの先頭へ