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
1989/12/29 2,350 2,350 2,330 2,350 225,000
1989/12/28 2,350 2,370 2,290 2,320 392,000
1989/12/27 2,350 2,360 2,310 2,350 1,365,000
1989/12/26 2,300 2,330 2,230 2,300 617,000
1989/12/25 2,110 2,300 2,050 2,300 332,000
1989/12/22 2,140 2,150 2,110 2,120 202,000
1989/12/21 2,190 2,200 2,130 2,130 178,000
1989/12/20 2,200 2,250 2,200 2,210 156,000
1989/12/19 2,230 2,250 2,220 2,220 263,000
1989/12/18 2,250 2,280 2,240 2,260 196,000
1989/12/15 2,320 2,320 2,260 2,260 395,000
1989/12/14 2,330 2,340 2,280 2,320 766,000
1989/12/13 2,260 2,320 2,250 2,320 1,115,000
1989/12/12 2,280 2,300 2,220 2,240 1,078,000
1989/12/11 2,280 2,330 2,210 2,280 1,985,000
1989/12/08 2,150 2,290 2,120 2,290 3,126,000
1989/12/07 2,110 2,150 2,100 2,150 840,000
1989/12/06 2,130 2,130 2,080 2,100 609,000
1989/12/05 2,130 2,170 2,100 2,110 1,409,000
1989/12/04 2,080 2,150 2,030 2,140 2,242,000
1989/12/01 2,080 2,100 2,020 2,080 2,319,000
1989/11/30 1,890 2,070 1,880 2,040 2,289,000
1989/11/29 1,890 1,920 1,870 1,870 187,000
1989/11/28 1,840 1,870 1,840 1,850 117,000
1989/11/27 1,860 1,870 1,850 1,860 60,000
1989/11/24 1,900 1,900 1,860 1,860 130,000
1989/11/22 1,890 1,930 1,860 1,900 131,000
1989/11/21 1,800 1,880 1,800 1,880 162,000
1989/11/20 1,820 1,820 1,780 1,800 61,000
1989/11/17 1,850 1,850 1,810 1,810 76,000
1989/11/16 1,850 1,870 1,850 1,850 75,000
1989/11/15 1,880 1,880 1,850 1,860 85,000
1989/11/14 1,850 1,880 1,850 1,880 78,000
1989/11/13 1,820 1,890 1,820 1,860 126,000
1989/11/10 1,860 1,880 1,850 1,860 164,000
1989/11/09 1,870 1,890 1,850 1,860 107,000
1989/11/08 1,840 1,890 1,840 1,870 116,000
1989/11/07 1,890 1,890 1,830 1,840 67,000
1989/11/06 1,870 1,890 1,870 1,890 112,000
1989/11/02 1,890 1,900 1,850 1,880 135,000
1989/11/01 1,900 1,900 1,850 1,890 164,000
1989/10/31 1,840 1,900 1,840 1,900 85,000
1989/10/30 1,850 1,860 1,830 1,840 40,000
1989/10/27 1,870 1,890 1,830 1,850 389,000
1989/10/26 1,920 1,920 1,820 1,840 145,000
1989/10/25 1,930 1,950 1,900 1,900 144,000
1989/10/24 1,950 1,960 1,920 1,930 252,000
1989/10/23 1,970 1,990 1,950 1,970 194,000
1989/10/20 2,020 2,020 1,950 1,950 264,000
1989/10/19 1,950 2,020 1,940 1,980 323,000
1989/10/18 1,960 1,960 1,920 1,940 252,000
1989/10/17 2,010 2,040 1,950 1,970 729,000
1989/10/16 2,010 2,040 1,900 1,910 721,000
1989/10/13 2,050 2,100 2,030 2,050 2,647,000
1989/10/12 2,050 2,100 2,000 2,070 3,324,000
1989/10/11 1,970 2,050 1,960 1,990 2,932,000
1989/10/09 1,910 1,960 1,890 1,950 1,206,000
1989/10/06 1,870 1,930 1,870 1,900 976,000
1989/10/05 1,830 1,870 1,830 1,870 311,000
1989/10/04 1,830 1,850 1,820 1,830 120,000
1989/10/03 1,830 1,840 1,800 1,830 146,000
1989/10/02 1,850 1,860 1,810 1,830 253,000
1989/09/29 1,870 1,880 1,830 1,830 277,000
1989/09/28 1,820 1,900 1,820 1,850 780,000
1989/09/27 1,850 1,850 1,800 1,820 511,000
1989/09/26 1,660 1,850 1,660 1,850 554,000
1989/09/25 1,690 1,700 1,650 1,650 170,000
1989/09/22 1,700 1,700 1,680 1,690 113,000
1989/09/21 1,700 1,700 1,680 1,700 200,000
1989/09/20 1,700 1,730 1,670 1,700 175,000
1989/09/19 1,740 1,740 1,700 1,700 128,000
1989/09/18 1,750 1,750 1,740 1,740 109,000
1989/09/14 1,780 1,800 1,740 1,780 101,000
1989/09/13 1,750 1,770 1,730 1,770 176,000
1989/09/12 1,730 1,750 1,730 1,740 70,000
1989/09/11 1,740 1,750 1,730 1,730 165,000
1989/09/08 1,800 1,800 1,760 1,760 228,000
1989/09/07 1,790 1,850 1,780 1,780 286,000
1989/09/06 1,850 1,870 1,760 1,780 339,000
1989/09/05 1,830 1,880 1,830 1,830 112,000
1989/09/04 1,900 1,900 1,820 1,860 377,000
1989/09/01 1,850 1,890 1,840 1,890 617,000
1989/08/31 1,870 1,890 1,820 1,870 362,000
1989/08/30 1,920 1,930 1,850 1,870 1,232,000
1989/08/29 1,830 1,910 1,810 1,910 2,716,000
1989/08/28 1,810 1,820 1,750 1,760 232,000
1989/08/25 1,770 1,840 1,760 1,790 1,112,000
1989/08/24 1,710 1,780 1,710 1,730 655,000
1989/08/23 1,820 1,830 1,750 1,750 654,000
1989/08/22 1,840 1,850 1,770 1,820 634,000
1989/08/21 1,880 1,890 1,820 1,840 647,000
1989/08/18 1,930 1,930 1,850 1,880 1,726,000
1989/08/17 1,840 1,950 1,810 1,930 4,058,000
1989/08/16 1,870 1,870 1,800 1,820 1,530,000
1989/08/15 1,890 1,990 1,850 1,870 6,009,999
1989/08/14 1,710 1,950 1,700 1,890 9,072,999
1989/08/11 1,580 1,720 1,570 1,690 5,672,999
1989/08/10 1,580 1,600 1,550 1,570 1,932,000
1989/08/09 1,510 1,580 1,500 1,560 2,400,000
1989/08/08 1,530 1,540 1,490 1,490 1,066,000
1989/08/07 1,500 1,550 1,490 1,510 4,639,000
1989/08/04 1,440 1,490 1,420 1,490 3,806,000
1989/08/03 1,380 1,440 1,380 1,420 1,789,000
1989/08/02 1,350 1,390 1,350 1,380 158,000
1989/08/01 1,380 1,380 1,350 1,350 119,000
1989/07/31 1,390 1,400 1,380 1,380 122,000
1989/07/28 1,420 1,430 1,380 1,390 881,000
1989/07/27 1,350 1,410 1,340 1,410 1,539,000
1989/07/26 1,330 1,360 1,330 1,330 264,000
1989/07/25 1,330 1,370 1,330 1,330 299,000
1989/07/24 1,330 1,340 1,310 1,320 132,000
1989/07/21 1,360 1,360 1,340 1,350 126,000
1989/07/20 1,370 1,370 1,340 1,340 196,000
1989/07/19 1,340 1,370 1,340 1,360 253,000
1989/07/18 1,370 1,370 1,330 1,330 277,000
1989/07/17 1,380 1,380 1,350 1,370 174,000
1989/07/14 1,360 1,380 1,350 1,380 263,000
1989/07/13 1,380 1,390 1,360 1,360 235,000
1989/07/12 1,400 1,400 1,380 1,380 427,000
1989/07/11 1,410 1,420 1,380 1,390 2,009,000
1989/07/10 1,340 1,400 1,330 1,390 2,366,000
1989/07/07 1,380 1,390 1,310 1,310 2,002,000
1989/07/06 1,320 1,370 1,300 1,370 2,009,000
1989/07/05 1,360 1,360 1,310 1,330 1,168,000
1989/07/04 1,270 1,350 1,260 1,350 1,854,000
1989/07/03 1,250 1,270 1,220 1,250 235,000
1989/06/30 1,270 1,280 1,250 1,250 330,000
1989/06/29 1,300 1,300 1,270 1,290 216,000
1989/06/28 1,310 1,310 1,270 1,280 577,000
1989/06/27 1,270 1,320 1,250 1,290 783,000
1989/06/26 1,270 1,280 1,250 1,250 203,000
1989/06/23 1,300 1,340 1,280 1,290 1,216,000
1989/06/22 1,300 1,360 1,290 1,300 3,441,000
1989/06/21 1,260 1,320 1,260 1,320 2,038,000
1989/06/20 1,280 1,290 1,250 1,250 741,000
1989/06/19 1,300 1,310 1,260 1,260 2,732,000
1989/06/16 1,210 1,280 1,180 1,280 2,921,000
1989/06/15 1,210 1,240 1,180 1,210 1,232,000
1989/06/14 1,220 1,230 1,180 1,220 697,000
1989/06/13 1,190 1,220 1,170 1,210 1,060,000
1989/06/12 1,190 1,190 1,150 1,160 297,000
1989/06/09 1,200 1,230 1,160 1,190 1,554,000
1989/06/08 1,240 1,250 1,180 1,180 1,004,000
1989/06/07 1,240 1,280 1,220 1,230 4,497,000
1989/06/06 1,120 1,200 1,110 1,200 4,186,000
1989/06/05 1,130 1,180 1,120 1,120 1,451,000
1989/06/02 1,130 1,170 1,110 1,110 2,390,000
1989/06/01 1,150 1,150 1,100 1,130 2,230,000
1989/05/31 1,060 1,130 1,060 1,130 4,977,000
1989/05/30 1,050 1,060 1,030 1,050 360,000
1989/05/29 1,080 1,080 1,030 1,040 710,000
1989/05/26 1,080 1,090 1,050 1,070 2,174,000
1989/05/25 982 1,060 982 1,060 3,770,000
1989/05/24 1,000 1,010 971 980 617,000
1989/05/23 1,010 1,030 990 991 1,968,000
1989/05/22 997 1,010 980 995 1,558,000
1989/05/19 955 1,010 951 989 4,300,000
1989/05/18 940 950 930 943 1,625,000
1989/05/17 920 935 915 924 829,000
1989/05/16 894 910 885 906 291,000
1989/05/15 890 895 887 890 88,000
1989/05/12 892 895 885 885 61,000
1989/05/11 900 900 891 891 133,000
1989/05/10 902 905 890 895 230,000
1989/05/09 890 905 883 895 228,000
1989/05/08 885 887 880 881 73,000
1989/05/02 878 879 870 878 42,000
1989/05/01 879 879 861 870 51,000
1989/04/28 859 880 859 880 86,000
1989/04/27 861 861 855 858 45,000
1989/04/26 860 860 850 851 48,000
1989/04/25 870 870 860 862 46,000
1989/04/24 880 880 860 860 35,000
1989/04/21 868 872 865 871 53,000
1989/04/20 881 890 865 870 88,000
1989/04/19 860 880 855 880 49,000
1989/04/18 851 860 850 860 43,000
1989/04/17 870 870 855 855 35,000
1989/04/14 855 865 855 860 25,000
1989/04/13 870 874 861 861 45,000
1989/04/12 870 880 865 869 174,000
1989/04/11 865 870 851 870 96,000
1989/04/10 889 889 855 868 174,000
1989/04/07 861 900 861 899 366,000
1989/04/06 870 870 858 870 101,000
1989/04/05 868 874 861 870 60,000
1989/04/04 868 869 860 869 85,000
1989/04/03 836 850 836 850 99,000
1989/03/31 836 840 835 836 14,000
1989/03/30 830 830 830 830 40,000
1989/03/29 818 840 818 836 101,000
1989/03/28 817 817 801 816 43,000
1989/03/27 810 815 810 810 36,000
1989/03/24 815 819 808 819 45,000
1989/03/23 810 815 808 815 53,000
1989/03/22 820 820 810 815 51,000
1989/03/20 831 831 815 822 41,000
1989/03/17 830 836 830 830 55,000
1989/03/16 846 851 846 850 41,000
1989/03/15 822 850 822 850 34,000
1989/03/14 815 825 811 820 33,000
1989/03/13 814 825 810 825 34,000
1989/03/10 824 830 814 814 57,000
1989/03/09 836 838 823 825 45,000
1989/03/08 852 854 840 845 28,000
1989/03/07 856 856 850 852 37,000
1989/03/06 859 869 851 851 55,000
1989/03/03 850 865 847 859 156,000
1989/03/02 845 851 844 846 81,000
1989/03/01 851 855 842 843 146,000
1989/02/28 856 856 850 851 165,000
1989/02/27 851 859 850 856 62,000
1989/02/23 855 864 852 862 58,000
1989/02/22 852 859 848 857 124,000
1989/02/21 859 859 851 852 43,000
1989/02/20 860 860 858 858 77,000
1989/02/17 858 860 851 855 67,000
1989/02/16 860 869 860 861 84,000
1989/02/15 862 870 860 860 130,000
1989/02/14 870 880 865 865 118,000
1989/02/13 890 890 873 882 191,000
1989/02/10 897 906 883 885 229,000
1989/02/09 905 929 895 907 1,326,000
1989/02/08 890 900 890 900 507,000
1989/02/07 900 902 870 870 414,000
1989/02/06 889 910 886 890 1,411,000
1989/02/03 880 894 878 883 1,166,000
1989/02/02 851 875 850 874 449,000
1989/02/01 860 870 851 851 462,000
1989/01/31 855 880 851 855 400,000
1989/01/30 860 863 845 860 230,000
1989/01/28 850 879 841 870 601,000
1989/01/27 788 815 788 815 448,000
1989/01/26 789 795 788 788 145,000
1989/01/25 792 794 788 788 254,000
1989/01/24 790 791 788 790 192,000
1989/01/23 790 795 788 788 55,000
1989/01/20 800 800 795 795 86,000
1989/01/19 798 804 798 798 131,000
1989/01/18 799 799 798 799 82,000
1989/01/17 809 810 800 800 92,000
1989/01/13 798 805 798 801 140,000
1989/01/12 804 805 800 800 111,000
1989/01/11 800 809 795 795 150,000
1989/01/10 780 800 780 791 72,000
1989/01/09 765 779 765 779 58,000
1989/01/06 775 775 765 766 77,000
1989/01/05 782 782 771 775 57,000
1989/01/04 780 780 765 770 31,000

このページの先頭へ