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
2001/12/28 2,240 2,325 2,240 2,325 16,000
2001/12/27 2,255 2,280 2,240 2,280 107,000
2001/12/26 2,225 2,225 2,225 2,225 1,000
2001/12/25 2,280 2,285 2,255 2,285 7,000
2001/12/21 2,260 2,280 2,200 2,280 11,000
2001/12/20 2,380 2,380 2,295 2,295 3,000
2001/12/19 2,260 2,320 2,260 2,300 145,000
2001/12/18 2,365 2,365 2,340 2,340 6,000
2001/12/17 2,300 2,320 2,270 2,275 123,000
2001/12/14 2,230 2,270 2,230 2,270 74,000
2001/12/13 2,375 2,375 2,350 2,350 3,000
2001/12/12 2,440 2,465 2,400 2,465 7,000
2001/12/11 2,450 2,450 2,360 2,360 13,000
2001/12/10 2,580 2,600 2,510 2,530 297,000
2001/12/07 2,645 2,680 2,645 2,675 12,000
2001/12/06 2,600 2,605 2,565 2,605 11,000
2001/12/05 2,310 2,440 2,310 2,440 8,000
2001/12/04 2,310 2,310 2,310 2,310 1,000
2001/12/03 2,270 2,280 2,270 2,280 4,000
2001/11/30 2,245 2,245 2,245 2,245 1,000
2001/11/29 2,250 2,290 2,250 2,285 9,000
2001/11/28 2,260 2,260 2,260 2,260 1,000
2001/11/27 2,310 2,325 2,260 2,260 9,000
2001/11/26 2,310 2,350 2,310 2,350 2,000
2001/11/22 2,220 2,220 2,220 2,220 1,000
2001/11/21 2,275 2,275 2,240 2,240 3,000
2001/11/20 2,305 2,305 2,305 2,305 1,000
2001/11/19 2,320 2,325 2,305 2,305 17,000
2001/11/16 2,385 2,385 2,385 2,385 3,000
2001/11/15 2,230 2,305 2,230 2,305 14,000
2001/11/14 2,300 2,300 2,230 2,230 14,000
2001/11/13 2,255 2,260 2,220 2,255 170,000
2001/11/12 2,345 2,355 2,275 2,295 79,000
2001/11/09 2,350 2,380 2,350 2,380 10,000
2001/11/08 2,300 2,340 2,260 2,330 12,000
2001/11/07 2,355 2,355 2,280 2,300 40,000
2001/11/06 2,250 2,275 2,250 2,275 16,000
2001/11/05 2,160 2,160 2,110 2,150 82,000
2001/11/02 2,085 2,090 2,050 2,075 11,000
2001/11/01 2,035 2,055 2,030 2,035 8,000
2001/10/31 2,115 2,120 2,000 2,015 30,000
2001/10/30 2,155 2,155 2,155 2,155 1,000
2001/10/29 2,345 2,345 2,345 2,345 1,000
2001/10/26 2,385 2,410 2,385 2,405 10,000
2001/10/25 2,255 2,345 2,255 2,315 15,000
2001/10/24 2,380 2,500 2,205 2,215 27,000
2001/10/23 2,350 2,405 2,350 2,405 14,000
2001/10/22 2,280 2,290 2,280 2,290 2,000
2001/10/19 2,130 2,230 2,120 2,200 257,000
2001/10/18 2,055 2,285 2,055 2,170 9,000
2001/10/17 2,050 2,140 2,050 2,095 5,000
2001/10/16 1,980 1,980 1,980 1,980 1,000
2001/10/15 2,075 2,075 2,075 2,075 1,000
2001/10/12 1,835 2,065 1,835 2,065 17,000
2001/10/11 1,823 1,823 1,812 1,818 9,000
2001/10/10 1,820 1,820 1,722 1,722 5,000
2001/10/09 1,783 1,798 1,783 1,790 9,000
2001/10/05 1,716 1,794 1,716 1,793 16,000
2001/10/04 1,707 1,710 1,674 1,674 20,000
2001/10/03 1,621 1,649 1,620 1,647 7,000
2001/10/02 1,614 1,614 1,432 1,542 16,000
2001/10/01 1,670 1,670 1,642 1,644 9,000
2001/09/28 1,757 1,757 1,727 1,727 7,000
2001/09/27 1,762 1,789 1,762 1,789 9,000
2001/09/26 1,947 1,947 1,715 1,819 10,000
2001/09/25 1,965 1,965 1,932 1,947 10,000
2001/09/21 2,025 2,025 2,025 2,025 1,000
2001/09/20 2,025 2,025 2,025 2,025 1,000
2001/09/19 2,005 2,005 2,005 2,005 1,000
2001/09/18 1,960 2,000 1,960 2,000 3,000
2001/09/17 2,000 2,000 1,920 1,920 79,000
2001/09/14 2,065 2,065 2,000 2,000 36,000
2001/09/13 1,984 1,984 1,921 1,933 10,000
2001/09/12 2,005 2,005 2,005 2,005 1,000
2001/09/11 2,135 2,150 2,135 2,150 3,000
2001/09/10 2,130 2,150 2,130 2,145 7,000
2001/09/07 2,125 2,125 2,125 2,125 1,000
2001/09/06 2,130 2,150 2,130 2,150 5,000
2001/09/05 2,150 2,210 2,145 2,145 9,000
2001/09/04 2,095 2,195 2,085 2,195 9,000
2001/09/03 2,050 2,080 2,050 2,070 7,000
2001/08/31 2,090 2,090 2,090 2,090 4,000
2001/08/30 2,140 2,140 2,055 2,090 6,000
2001/08/29 1,962 2,100 1,959 2,100 18,000
2001/08/28 1,930 1,930 1,915 1,915 5,000
2001/08/27 1,890 1,926 1,890 1,926 7,000
2001/08/24 1,898 1,898 1,848 1,879 14,000
2001/08/23 1,944 1,944 1,889 1,900 38,000
2001/08/22 1,964 1,966 1,900 1,936 77,000
2001/08/21 1,940 1,989 1,928 1,980 88,000
2001/08/20 2,030 2,030 1,980 1,997 64,000
2001/08/17 2,080 2,080 2,080 2,080 8,000
2001/08/16 1,950 1,990 1,950 1,973 6,000
2001/08/15 2,020 2,020 2,020 2,020 1,000
2001/08/14 2,010 2,015 2,010 2,010 9,000
2001/08/13 2,015 2,015 1,985 1,991 7,000
2001/08/10 2,185 2,210 2,185 2,185 5,000
2001/08/09 2,285 2,285 2,215 2,225 19,000
2001/08/08 2,345 2,360 2,325 2,360 8,000
2001/08/07 2,385 2,385 2,340 2,350 9,000
2001/08/06 2,435 2,435 2,435 2,435 1,000
2001/08/03 2,555 2,560 2,505 2,505 9,000
2001/08/02 2,390 2,595 2,390 2,575 11,000
2001/08/01 2,225 2,265 2,215 2,265 7,000
2001/07/31 2,165 2,210 2,165 2,205 9,000
2001/07/30 2,050 2,050 2,050 2,050 1,000
2001/07/27 2,150 2,150 2,140 2,140 11,000
2001/07/26 2,080 2,140 2,080 2,140 3,000
2001/07/25 2,030 2,030 2,000 2,000 4,000
2001/07/24 1,998 2,075 1,985 2,075 5,000
2001/07/23 2,010 2,040 2,000 2,000 4,000
2001/07/19 2,040 2,040 1,995 1,995 3,000
2001/07/18 2,050 2,050 2,050 2,050 1,000
2001/07/17 2,100 2,120 2,010 2,035 127,000
2001/07/16 2,225 2,275 2,150 2,155 68,000
2001/07/13 2,145 2,240 2,145 2,240 61,000
2001/07/12 2,180 2,180 2,180 2,180 1,000
2001/07/11 2,200 2,205 2,165 2,165 21,000
2001/07/10 2,155 2,200 2,150 2,200 64,000
2001/07/09 2,255 2,260 1,981 2,115 349,000
2001/07/06 2,360 2,360 2,360 2,360 2,000
2001/07/05 2,350 2,350 2,310 2,335 145,000
2001/07/04 2,310 2,410 2,310 2,385 8,000
2001/07/03 2,290 2,290 2,290 2,290 1,000
2001/07/02 2,285 2,300 2,285 2,300 2,000
2001/06/29 2,210 2,280 2,210 2,280 4,000
2001/06/28 2,140 2,140 2,140 2,140 1,000
2001/06/27 2,230 2,230 2,230 2,230 3,000
2001/06/26 2,145 2,225 2,145 2,220 8,000
2001/06/25 2,180 2,180 2,140 2,150 12,000
2001/06/22 2,190 2,245 2,190 2,245 4,000
2001/06/21 2,255 2,255 2,200 2,220 3,000
2001/06/20 2,200 2,300 2,200 2,245 257,000
2001/06/19 2,265 2,270 2,265 2,270 2,000
2001/06/18 2,290 2,290 2,200 2,200 17,000
2001/06/15 2,290 2,290 2,290 2,290 1,000
2001/06/14 2,450 2,450 2,360 2,365 4,000
2001/06/13 2,495 2,505 2,475 2,475 5,000
2001/06/12 2,620 2,660 2,550 2,565 134,000
2001/06/11 2,750 2,750 2,750 2,750 1,000
2001/06/08 2,805 2,815 2,805 2,815 82,000
2001/06/07 2,805 2,820 2,765 2,820 6,000
2001/06/06 2,820 2,850 2,770 2,800 183,000
2001/06/05 2,770 2,785 2,745 2,745 4,000
2001/06/04 2,900 2,900 2,775 2,810 79,000
2001/06/01 2,775 2,775 2,750 2,765 4,000
2001/05/31 2,790 2,790 2,740 2,750 13,000
2001/05/30 2,810 2,810 2,760 2,790 8,000
2001/05/29 2,900 2,900 2,900 2,900 5,000
2001/05/28 2,995 2,995 2,855 2,900 88,000
2001/05/25 2,995 2,995 2,995 2,995 1,000
2001/05/24 3,030 3,030 2,990 2,990 7,000
2001/05/23 3,160 3,160 3,070 3,080 8,000
2001/05/22 3,300 3,300 3,300 3,300 1,000
2001/05/21 3,320 3,320 3,320 3,320 1,000
2001/05/18 3,300 3,350 3,300 3,350 2,000
2001/05/17 3,120 3,300 3,120 3,300 6,000
2001/05/16 3,140 3,140 3,020 3,020 7,000
2001/05/15 3,060 3,120 3,060 3,100 139,000
2001/05/14 3,190 3,190 3,080 3,100 75,000
2001/05/11 3,100 3,220 3,100 3,130 169,000
2001/05/10 3,130 3,130 3,130 3,130 1,000
2001/05/09 3,220 3,220 3,200 3,200 3,000
2001/05/08 3,490 3,510 3,490 3,510 3,000
2001/05/07 3,500 3,570 3,500 3,560 4,000
2001/05/02 3,290 3,300 3,290 3,300 2,000
2001/05/01 3,180 3,200 3,100 3,140 16,000
2001/04/27 3,250 3,250 3,150 3,180 91,000
2001/04/26 3,110 3,110 3,110 3,110 1,000
2001/04/25 3,020 3,090 3,020 3,090 2,000
2001/04/24 2,965 3,050 2,940 3,010 127,000
2001/04/23 3,060 3,100 2,900 2,925 198,000
2001/04/20 3,170 3,200 3,100 3,160 208,000
2001/04/19 3,250 3,250 3,250 3,250 3,000
2001/04/18 2,985 3,020 2,985 2,985 7,000
2001/04/17 2,910 2,985 2,910 2,965 42,000
2001/04/16 3,000 3,000 3,000 3,000 2,000
2001/04/13 3,160 3,160 3,110 3,110 3,000
2001/04/12 2,895 2,970 2,895 2,970 9,000
2001/04/11 2,835 2,835 2,835 2,835 1,000
2001/04/10 2,895 2,895 2,795 2,795 17,000
2001/04/09 3,100 3,100 2,925 2,925 3,000
2001/04/06 3,150 3,150 3,100 3,100 12,000
2001/04/05 3,140 3,140 3,140 3,140 5,000
2001/04/04 3,050 3,050 3,020 3,020 2,000
2001/04/03 3,150 3,160 3,060 3,100 167,000
2001/04/02 3,220 3,230 3,220 3,230 2,000
2001/03/30 3,120 3,300 3,110 3,150 158,000
2001/03/29 3,270 3,270 3,270 3,270 2,000
2001/03/28 3,400 3,400 3,400 3,400 1,000
2001/03/27 3,260 3,260 3,250 3,250 2,000
2001/03/26 3,380 3,600 3,380 3,590 8,000
2001/03/23 3,310 3,310 3,310 3,310 1,000
2001/03/22 2,950 3,250 2,950 3,190 372,000
2001/03/21 2,700 2,990 2,670 2,990 413,000
2001/03/19 2,830 2,915 2,810 2,860 218,000
2001/03/16 2,965 3,120 2,965 3,120 2,000
2001/03/15 2,800 2,900 2,760 2,900 76,000
2001/03/14 2,940 2,940 2,900 2,900 2,000
2001/03/13 2,805 2,940 2,805 2,935 8,000
2001/03/12 2,795 2,835 2,795 2,835 5,000
2001/03/09 3,150 3,150 3,150 3,150 48,000
2001/03/08 3,070 3,120 3,050 3,120 236,000
2001/03/07 3,100 3,100 3,100 3,100 2,000
2001/03/06 2,960 3,090 2,960 3,090 2,000
2001/03/05 2,940 2,945 2,915 2,945 73,000
2001/03/02 2,880 2,880 2,870 2,870 2,000
2001/03/01 2,875 2,875 2,875 2,875 1,000
2001/02/28 3,160 3,160 2,850 2,850 5,000
2001/02/27 3,230 3,230 3,230 3,230 1,000
2001/02/26 3,460 3,460 3,230 3,230 5,000
2001/02/23 3,320 3,520 3,320 3,450 254,000
2001/02/22 3,580 3,580 3,580 3,580 1,000
2001/02/21 3,710 3,710 3,710 3,710 1,000
2001/02/20 3,660 3,800 3,660 3,790 93,000
2001/02/19 3,660 3,660 3,660 3,660 1,000
2001/02/16 3,600 3,690 3,600 3,640 90,000
2001/02/15 3,580 3,580 3,580 3,580 1,000
2001/02/14 3,720 3,720 3,500 3,580 96,000
2001/02/13 3,840 3,900 3,760 3,780 172,000
2001/02/09 3,630 3,630 3,630 3,630 1,000
2001/02/08 3,630 3,740 3,600 3,680 167,000
2001/02/07 3,560 3,670 3,560 3,670 2,000
2001/02/06 3,770 3,770 3,550 3,570 10,000
2001/02/05 3,900 3,900 3,730 3,730 106,000
2001/02/02 3,990 4,000 3,950 3,980 26,000
2001/02/01 4,020 4,070 4,020 4,070 5,000
2001/01/31 4,090 4,090 3,990 3,990 3,000
2001/01/30 3,980 4,150 3,950 4,100 286,000
2001/01/29 3,800 3,880 3,720 3,870 180,000
2001/01/26 4,040 4,060 3,950 3,950 89,000
2001/01/25 4,160 4,230 4,150 4,230 59,000
2001/01/24 4,200 4,230 4,100 4,150 62,000
2001/01/23 4,120 4,190 4,120 4,190 2,000
2001/01/22 4,180 4,180 4,000 4,090 50,000
2001/01/19 4,160 4,190 4,080 4,190 74,000
2001/01/18 3,980 4,300 3,980 4,190 162,000
2001/01/17 3,940 4,000 3,810 3,970 57,000
2001/01/16 3,850 3,850 3,840 3,840 3,000
2001/01/15 3,860 3,860 3,860 3,860 1,000
2001/01/12 3,740 3,850 3,740 3,830 6,000
2001/01/11 4,010 4,010 3,770 3,770 7,000
2001/01/10 4,000 4,040 4,000 4,040 3,000
2001/01/09 4,090 4,090 4,090 4,090 1,000
2001/01/05 4,250 4,250 4,110 4,110 3,000
2001/01/04 4,340 4,430 4,330 4,390 92,000

このページの先頭へ