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
1994/12/30 2,140 2,140 2,140 2,140 36,000
1994/12/29 2,120 2,140 2,120 2,140 65,000
1994/12/28 2,120 2,160 2,120 2,160 82,000
1994/12/27 2,150 2,150 2,120 2,120 297,000
1994/12/26 2,140 2,150 2,130 2,140 330,000
1994/12/22 2,010 2,050 2,010 2,050 4,000
1994/12/21 2,020 2,030 2,010 2,010 135,000
1994/12/20 2,020 2,020 2,010 2,010 73,000
1994/12/19 2,020 2,020 2,010 2,020 47,000
1994/12/16 2,010 2,010 2,010 2,010 1,000
1994/12/15 2,020 2,020 2,010 2,010 147,000
1994/12/14 2,020 2,020 2,010 2,020 156,000
1994/12/13 2,040 2,040 2,010 2,010 107,000
1994/12/12 2,080 2,080 2,080 2,080 7,000
1994/12/09 2,080 2,080 2,080 2,080 6,000
1994/12/08 2,130 2,130 2,110 2,110 100,000
1994/12/07 2,150 2,150 2,150 2,150 9,000
1994/12/06 2,130 2,150 2,120 2,150 83,000
1994/12/05 2,120 2,140 2,120 2,120 90,000
1994/12/02 2,150 2,150 2,110 2,120 78,000
1994/12/01 2,140 2,150 2,130 2,150 3,000
1994/11/30 2,110 2,110 2,110 2,110 1,000
1994/11/29 2,100 2,100 2,100 2,100 2,000
1994/11/28 2,100 2,100 2,100 2,100 1,000
1994/11/25 2,100 2,100 2,100 2,100 5,000
1994/11/24 2,100 2,130 2,100 2,100 163,000
1994/11/22 2,160 2,170 2,150 2,160 617,000
1994/11/21 2,160 2,160 2,160 2,160 1,000
1994/11/18 2,160 2,160 2,160 2,160 1,000
1994/11/17 2,220 2,220 2,150 2,160 229,000
1994/11/16 2,220 2,220 2,210 2,220 673,000
1994/11/15 2,180 2,220 2,180 2,220 78,000
1994/11/14 2,150 2,170 2,150 2,170 602,000
1994/11/11 2,170 2,170 2,150 2,160 567,000
1994/11/10 2,190 2,190 2,190 2,190 4,000
1994/11/09 2,180 2,180 2,170 2,170 501,000
1994/11/08 2,200 2,200 2,200 2,200 2,000
1994/11/07 2,200 2,200 2,150 2,160 172,000
1994/11/04 2,210 2,220 2,200 2,210 570,000
1994/11/02 2,230 2,230 2,200 2,210 126,000
1994/11/01 2,230 2,240 2,220 2,230 109,000
1994/10/31 2,240 2,240 2,240 2,240 1,000
1994/10/28 2,220 2,220 2,220 2,220 2,000
1994/10/27 2,240 2,270 2,220 2,220 182,000
1994/10/26 2,280 2,290 2,220 2,220 736,000
1994/10/25 2,290 2,290 2,290 2,290 3,000
1994/10/24 2,290 2,290 2,280 2,290 56,000
1994/10/21 2,300 2,310 2,250 2,290 210,000
1994/10/20 2,300 2,300 2,300 2,300 1,000
1994/10/19 2,340 2,340 2,340 2,340 1,000
1994/10/18 2,350 2,350 2,330 2,330 63,000
1994/10/17 2,350 2,350 2,350 2,350 1,000
1994/10/14 2,340 2,370 2,340 2,360 3,000
1994/10/13 2,370 2,370 2,370 2,370 1,000
1994/10/12 2,360 2,380 2,360 2,380 5,000
1994/10/11 2,380 2,380 2,380 2,380 5,000
1994/10/07 2,330 2,360 2,320 2,350 206,000
1994/10/06 2,270 2,300 2,270 2,300 4,000
1994/10/05 2,300 2,300 2,260 2,280 197,000
1994/10/04 2,290 2,330 2,290 2,300 3,000
1994/10/03 2,280 2,280 2,280 2,280 1,000
1994/09/30 2,290 2,290 2,290 2,290 1,000
1994/09/29 2,290 2,290 2,290 2,290 1,000
1994/09/28 2,320 2,320 2,320 2,320 1,000
1994/09/27 2,320 2,320 2,320 2,320 1,000
1994/09/26 2,230 2,280 2,230 2,280 59,000
1994/09/22 2,190 2,210 2,190 2,200 304,000
1994/09/21 2,170 2,170 2,170 2,170 2,000
1994/09/20 2,170 2,170 2,170 2,170 4,000
1994/09/19 2,160 2,200 2,160 2,200 5,000
1994/09/16 2,180 2,180 2,180 2,180 3,000
1994/09/14 2,230 2,230 2,230 2,230 1,000
1994/09/13 2,240 2,240 2,230 2,230 48,000
1994/09/12 2,250 2,250 2,250 2,250 5,000
1994/09/09 2,210 2,250 2,210 2,250 10,000
1994/09/08 2,240 2,240 2,240 2,240 2,000
1994/09/07 2,310 2,310 2,220 2,270 315,000
1994/09/06 2,340 2,340 2,310 2,310 108,000
1994/09/05 2,330 2,340 2,330 2,340 581,000
1994/09/02 2,360 2,360 2,360 2,360 1,000
1994/09/01 2,360 2,360 2,360 2,360 8,000
1994/08/31 2,380 2,380 2,340 2,350 126,000
1994/08/30 2,380 2,380 2,370 2,380 153,000
1994/08/29 2,400 2,400 2,400 2,400 500,000
1994/08/26 2,400 2,400 2,400 2,400 3,000
1994/08/25 2,400 2,400 2,360 2,360 7,000
1994/08/24 2,370 2,370 2,370 2,370 1,000
1994/08/23 2,320 2,320 2,310 2,320 106,000
1994/08/22 2,370 2,370 2,370 2,370 1,000
1994/08/19 2,370 2,370 2,370 2,370 1,000
1994/08/18 2,370 2,400 2,370 2,390 419,000
1994/08/17 2,310 2,360 2,310 2,360 16,000
1994/08/16 2,290 2,320 2,290 2,310 72,000
1994/08/15 2,300 2,300 2,300 2,300 1,000
1994/08/12 2,330 2,330 2,300 2,300 48,000
1994/08/11 2,330 2,340 2,320 2,340 112,000
1994/08/10 2,340 2,360 2,340 2,360 7,000
1994/08/09 2,340 2,340 2,340 2,340 8,000
1994/08/08 2,270 2,270 2,270 2,270 2,000
1994/08/05 2,300 2,300 2,300 2,300 1,000
1994/08/04 2,300 2,300 2,300 2,300 1,000
1994/08/03 2,290 2,290 2,290 2,290 1,000
1994/08/02 2,240 2,260 2,240 2,260 11,000
1994/08/01 2,240 2,330 2,240 2,270 265,000
1994/07/29 2,190 2,210 2,170 2,180 311,000
1994/07/28 2,100 2,100 2,100 2,100 3,000
1994/07/27 2,140 2,150 2,140 2,150 2,000
1994/07/26 2,170 2,170 2,170 2,170 8,000
1994/07/25 2,240 2,240 2,240 2,240 3,000
1994/07/22 2,280 2,280 2,250 2,250 214,000
1994/07/21 2,310 2,320 2,300 2,300 167,000
1994/07/20 2,360 2,360 2,340 2,350 127,000
1994/07/19 2,360 2,360 2,350 2,360 154,000
1994/07/18 2,370 2,370 2,350 2,360 126,000
1994/07/15 2,350 2,350 2,350 2,350 5,000
1994/07/14 2,370 2,370 2,350 2,350 125,000
1994/07/13 2,350 2,390 2,350 2,390 3,000
1994/07/12 2,390 2,390 2,390 2,390 2,000
1994/07/11 2,440 2,440 2,390 2,390 4,000
1994/07/08 2,440 2,440 2,440 2,440 1,000
1994/07/07 2,460 2,460 2,460 2,460 2,000
1994/07/06 2,490 2,490 2,450 2,460 374,000
1994/07/05 2,450 2,530 2,450 2,530 8,000
1994/07/04 2,370 2,410 2,370 2,410 2,000
1994/07/01 2,380 2,380 2,350 2,350 3,000
1994/06/30 2,260 2,300 2,260 2,300 5,000
1994/06/29 2,210 2,300 2,210 2,300 5,000
1994/06/28 2,210 2,250 2,210 2,250 15,000
1994/06/27 2,210 2,210 2,180 2,190 200,000
1994/06/24 2,250 2,260 2,250 2,260 3,000
1994/06/23 2,230 2,270 2,230 2,260 9,000
1994/06/22 2,200 2,250 2,190 2,210 11,000
1994/06/21 2,280 2,280 2,280 2,280 1,000
1994/06/20 2,240 2,280 2,240 2,280 18,000
1994/06/17 2,190 2,250 2,190 2,240 15,000
1994/06/16 2,160 2,200 2,160 2,200 2,000
1994/06/15 2,180 2,180 2,130 2,130 16,000
1994/06/14 2,200 2,200 2,160 2,190 8,000
1994/06/13 2,170 2,210 2,170 2,210 13,000
1994/06/10 2,130 2,190 2,130 2,140 11,000
1994/06/09 2,150 2,170 2,150 2,170 15,000
1994/06/08 2,000 2,050 2,000 2,050 34,000
1994/06/07 2,000 2,010 2,000 2,000 124,000
1994/06/06 1,980 1,980 1,980 1,980 1,000
1994/06/03 2,000 2,000 2,000 2,000 1,000
1994/06/02 2,040 2,040 2,030 2,040 3,000
1994/06/01 2,000 2,000 2,000 2,000 1,000
1994/05/31 2,000 2,000 2,000 2,000 2,000
1994/05/30 1,990 2,020 1,990 2,000 118,000
1994/05/27 1,930 1,930 1,930 1,930 12,000
1994/05/26 1,930 1,930 1,920 1,930 50,000
1994/05/25 1,960 1,970 1,960 1,960 10,000
1994/05/24 1,990 1,990 1,990 1,990 3,000
1994/05/23 2,000 2,000 2,000 2,000 1,000
1994/05/20 2,000 2,000 2,000 2,000 2,000
1994/05/19 1,980 1,980 1,980 1,980 1,000
1994/05/18 2,020 2,020 1,960 2,000 253,000
1994/05/17 1,980 1,980 1,980 1,980 1,000
1994/05/16 2,030 2,040 2,020 2,020 19,000
1994/05/13 2,000 2,000 2,000 2,000 4,000
1994/05/12 1,980 2,000 1,980 2,000 2,000
1994/05/11 1,960 1,960 1,960 1,960 3,000
1994/05/10 1,880 1,900 1,880 1,900 5,000
1994/05/09 1,900 1,900 1,900 1,900 1,000
1994/05/06 1,910 1,940 1,910 1,920 24,000
1994/05/02 1,910 1,920 1,910 1,920 12,000
1994/04/28 1,900 1,930 1,900 1,910 73,000
1994/04/27 1,870 1,870 1,870 1,870 1,000
1994/04/26 1,850 1,860 1,850 1,860 2,000
1994/04/25 1,850 1,850 1,850 1,850 3,000
1994/04/22 1,890 1,890 1,890 1,890 1,000
1994/04/21 1,890 1,890 1,890 1,890 1,000
1994/04/20 1,910 1,920 1,870 1,880 105,000
1994/04/19 1,950 1,950 1,950 1,950 1,000
1994/04/18 1,930 1,960 1,920 1,950 84,000
1994/04/15 1,930 1,930 1,930 1,930 6,000
1994/04/14 1,890 1,930 1,890 1,930 3,000
1994/04/13 1,910 1,910 1,890 1,890 21,000
1994/04/12 1,930 1,930 1,910 1,910 42,000
1994/04/11 1,950 1,950 1,950 1,950 5,000
1994/04/08 1,930 1,930 1,930 1,930 1,000
1994/04/07 1,910 1,920 1,890 1,900 152,000
1994/04/06 1,930 1,930 1,930 1,930 3,000
1994/04/05 1,900 1,900 1,900 1,900 1,000
1994/04/04 1,910 1,910 1,900 1,900 3,000
1994/04/01 1,910 1,910 1,910 1,910 11,000
1994/03/31 1,930 1,930 1,900 1,900 11,000
1994/03/30 1,900 1,900 1,900 1,900 3,000
1994/03/29 1,920 1,960 1,920 1,960 58,000
1994/03/28 1,900 1,900 1,900 1,900 5,000
1994/03/25 1,900 1,900 1,900 1,900 3,000
1994/03/24 1,930 1,940 1,910 1,910 61,000
1994/03/23 1,950 1,960 1,930 1,940 192,000
1994/03/22 1,960 1,990 1,960 1,990 2,000
1994/03/18 2,030 2,030 1,960 2,000 85,000
1994/03/17 1,960 1,960 1,960 1,960 3,000
1994/03/16 2,000 2,000 2,000 2,000 1,000
1994/03/15 2,000 2,000 2,000 2,000 1,000
1994/03/14 1,960 1,960 1,960 1,960 1,000
1994/03/11 1,880 1,940 1,880 1,940 20,000
1994/03/10 1,950 1,950 1,910 1,910 7,000
1994/03/09 1,970 1,970 1,950 1,950 3,000
1994/03/08 1,970 1,970 1,970 1,970 2,000
1994/03/07 1,970 2,000 1,970 1,990 53,000
1994/03/04 2,000 2,010 2,000 2,010 2,000
1994/03/03 2,020 2,030 2,020 2,030 101,000
1994/03/02 2,060 2,060 2,020 2,020 119,000
1994/03/01 2,100 2,100 2,100 2,100 2,000
1994/02/28 2,110 2,110 2,110 2,110 2,000
1994/02/25 2,030 2,100 2,030 2,070 31,000
1994/02/24 2,000 2,030 2,000 2,030 11,000
1994/02/23 2,000 2,020 1,990 1,990 279,000
1994/02/22 2,000 2,000 2,000 2,000 321,000
1994/02/21 1,920 1,920 1,920 1,920 1,000
1994/02/18 1,910 1,930 1,900 1,910 12,000
1994/02/17 1,920 1,920 1,910 1,910 2,000
1994/02/16 1,950 1,950 1,950 1,950 5,000
1994/02/15 1,900 1,900 1,900 1,900 1,000
1994/02/14 2,020 2,020 1,940 1,970 15,000
1994/02/10 1,990 2,000 1,980 2,000 11,000
1994/02/09 1,960 1,980 1,960 1,980 13,000
1994/02/08 1,840 1,850 1,840 1,850 4,000
1994/02/07 1,840 1,840 1,840 1,840 1,000
1994/02/04 1,800 1,800 1,800 1,800 2,000
1994/02/03 1,840 1,840 1,830 1,830 2,000
1994/02/02 1,880 1,880 1,860 1,860 2,000
1994/02/01 1,900 1,910 1,880 1,880 7,000
1994/01/31 1,900 1,910 1,900 1,910 2,000
1994/01/28 1,830 1,840 1,830 1,840 4,000
1994/01/27 1,820 1,840 1,820 1,840 7,000
1994/01/26 1,850 1,850 1,850 1,850 3,000
1994/01/25 1,800 1,810 1,800 1,810 4,000
1994/01/24 1,790 1,790 1,790 1,790 2,000
1994/01/21 1,910 1,910 1,910 1,910 2,000
1994/01/20 1,910 1,910 1,910 1,910 2,000
1994/01/19 1,900 1,900 1,900 1,900 1,000
1994/01/18 1,930 1,940 1,910 1,910 57,000
1994/01/17 1,920 1,940 1,910 1,940 47,000
1994/01/14 1,860 1,860 1,860 1,860 3,000
1994/01/13 1,920 1,920 1,890 1,890 3,000
1994/01/12 1,890 1,890 1,890 1,890 1,000
1994/01/11 1,880 1,880 1,880 1,880 1,000
1994/01/10 1,900 1,900 1,880 1,880 5,000
1994/01/07 1,810 1,870 1,810 1,870 6,000
1994/01/06 1,890 1,910 1,840 1,870 354,000
1994/01/05 1,800 1,870 1,800 1,870 181,000
1994/01/04 1,800 1,800 1,800 1,800 2,000

このページの先頭へ