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
2004/12/30 1,135 1,138 1,133 1,138 4,500
2004/12/29 1,146 1,146 1,127 1,130 8,900
2004/12/28 1,129 1,136 1,124 1,126 4,000
2004/12/27 1,121 1,128 1,116 1,125 11,300
2004/12/24 1,138 1,157 1,138 1,143 44,900
2004/12/22 1,131 1,136 1,128 1,132 28,000
2004/12/21 1,135 1,137 1,120 1,130 25,300
2004/12/20 1,145 1,145 1,116 1,128 25,200
2004/12/17 1,120 1,145 1,110 1,145 27,300
2004/12/16 1,124 1,126 1,108 1,124 24,400
2004/12/15 1,140 1,140 1,121 1,124 39,200
2004/12/14 1,090 1,137 1,090 1,136 65,800
2004/12/13 1,059 1,080 1,057 1,078 12,500
2004/12/10 1,049 1,058 1,042 1,057 78,300
2004/12/09 1,077 1,077 1,043 1,048 20,300
2004/12/08 1,035 1,074 1,035 1,070 16,800
2004/12/07 1,101 1,101 1,042 1,043 14,800
2004/12/06 1,087 1,094 1,067 1,081 36,400
2004/12/03 1,061 1,067 1,048 1,067 9,200
2004/12/02 1,034 1,050 1,034 1,046 27,100
2004/12/01 1,047 1,055 1,030 1,030 14,400
2004/11/30 1,089 1,089 1,057 1,067 21,100
2004/11/29 1,079 1,092 1,070 1,085 10,400
2004/11/26 1,060 1,089 1,060 1,079 21,200
2004/11/25 1,098 1,100 1,072 1,072 8,600
2004/11/24 1,060 1,100 1,060 1,099 21,400
2004/11/22 1,070 1,070 1,045 1,064 22,200
2004/11/19 1,094 1,094 1,070 1,070 22,400
2004/11/18 1,090 1,093 1,071 1,074 34,200
2004/11/17 1,094 1,100 1,086 1,097 26,600
2004/11/16 1,115 1,126 1,101 1,101 30,000
2004/11/15 1,120 1,120 1,103 1,106 30,100
2004/11/12 1,103 1,120 1,103 1,120 39,300
2004/11/11 1,155 1,155 1,142 1,143 15,500
2004/11/10 1,173 1,173 1,150 1,156 8,800
2004/11/09 1,168 1,173 1,168 1,172 8,600
2004/11/08 1,182 1,182 1,161 1,168 8,000
2004/11/05 1,177 1,184 1,177 1,184 13,700
2004/11/04 1,196 1,196 1,176 1,177 10,800
2004/11/02 1,147 1,157 1,140 1,156 28,200
2004/11/01 1,166 1,166 1,146 1,147 10,500
2004/10/29 1,186 1,186 1,166 1,172 18,800
2004/10/28 1,180 1,190 1,172 1,185 12,800
2004/10/27 1,187 1,197 1,163 1,164 10,700
2004/10/26 1,180 1,188 1,170 1,182 14,100
2004/10/25 1,190 1,203 1,182 1,203 15,000
2004/10/22 1,222 1,233 1,221 1,224 6,000
2004/10/21 1,240 1,247 1,214 1,214 8,900
2004/10/20 1,209 1,241 1,209 1,235 28,000
2004/10/19 1,229 1,242 1,219 1,229 12,000
2004/10/18 1,210 1,220 1,210 1,214 2,700
2004/10/15 1,203 1,212 1,202 1,212 9,900
2004/10/14 1,207 1,225 1,207 1,218 17,000
2004/10/13 1,229 1,249 1,224 1,227 9,300
2004/10/12 1,267 1,268 1,224 1,228 11,600
2004/10/08 1,257 1,273 1,255 1,269 8,400
2004/10/07 1,266 1,266 1,253 1,257 12,000
2004/10/06 1,249 1,269 1,249 1,268 19,000
2004/10/05 1,258 1,258 1,241 1,252 8,000
2004/10/04 1,239 1,260 1,227 1,258 10,100
2004/10/01 1,200 1,214 1,200 1,207 14,900
2004/09/30 1,196 1,200 1,180 1,180 10,900
2004/09/29 1,230 1,230 1,178 1,183 20,600
2004/09/28 1,222 1,250 1,221 1,221 10,700
2004/09/27 1,238 1,242 1,222 1,242 15,100
2004/09/24 1,241 1,251 1,229 1,242 13,400
2004/09/22 1,251 1,251 1,221 1,221 15,100
2004/09/21 1,274 1,280 1,261 1,261 14,900
2004/09/17 1,284 1,289 1,272 1,274 13,700
2004/09/16 1,310 1,321 1,276 1,276 22,500
2004/09/15 1,337 1,350 1,310 1,310 14,900
2004/09/14 1,328 1,360 1,316 1,352 35,400
2004/09/13 1,280 1,311 1,276 1,311 36,900
2004/09/10 1,245 1,262 1,245 1,254 124,300
2004/09/09 1,270 1,278 1,265 1,265 7,800
2004/09/08 1,276 1,295 1,276 1,283 4,800
2004/09/07 1,278 1,278 1,260 1,272 5,900
2004/09/06 1,249 1,277 1,215 1,277 21,400
2004/09/03 1,274 1,276 1,251 1,252 12,500
2004/09/02 1,271 1,281 1,271 1,274 4,500
2004/09/01 1,286 1,288 1,271 1,271 7,800
2004/08/31 1,287 1,289 1,266 1,266 6,000
2004/08/30 1,268 1,297 1,268 1,288 8,500
2004/08/27 1,297 1,297 1,264 1,288 8,200
2004/08/26 1,270 1,284 1,270 1,284 5,200
2004/08/25 1,228 1,256 1,228 1,244 17,600
2004/08/24 1,249 1,249 1,222 1,228 7,100
2004/08/23 1,228 1,256 1,228 1,242 4,800
2004/08/20 1,249 1,264 1,221 1,221 13,200
2004/08/19 1,250 1,252 1,239 1,246 7,800
2004/08/18 1,231 1,231 1,208 1,223 10,600
2004/08/17 1,225 1,239 1,210 1,212 4,700
2004/08/16 1,210 1,235 1,210 1,214 10,200
2004/08/13 1,260 1,260 1,242 1,248 20,200
2004/08/12 1,265 1,270 1,261 1,261 6,500
2004/08/11 1,272 1,272 1,260 1,265 8,600
2004/08/10 1,254 1,261 1,240 1,258 16,200
2004/08/09 1,240 1,273 1,200 1,267 21,400
2004/08/06 1,260 1,260 1,245 1,260 6,600
2004/08/05 1,240 1,273 1,229 1,270 20,500
2004/08/04 1,251 1,258 1,222 1,240 19,700
2004/08/03 1,281 1,281 1,251 1,255 11,600
2004/08/02 1,284 1,284 1,261 1,281 14,500
2004/07/30 1,308 1,319 1,292 1,296 32,700
2004/07/29 1,270 1,278 1,249 1,268 17,700
2004/07/28 1,261 1,275 1,250 1,275 11,700
2004/07/27 1,243 1,248 1,232 1,241 9,400
2004/07/26 1,251 1,251 1,238 1,242 11,400
2004/07/23 1,266 1,277 1,264 1,265 16,300
2004/07/22 1,259 1,265 1,253 1,262 6,000
2004/07/21 1,271 1,288 1,267 1,279 12,400
2004/07/20 1,260 1,260 1,237 1,251 45,100
2004/07/16 1,294 1,294 1,240 1,261 83,100
2004/07/15 1,290 1,326 1,290 1,294 15,300
2004/07/14 1,316 1,328 1,290 1,290 23,400
2004/07/13 1,319 1,326 1,305 1,317 12,900
2004/07/12 1,331 1,335 1,307 1,330 19,500
2004/07/09 1,305 1,324 1,305 1,317 30,100
2004/07/08 1,319 1,333 1,319 1,319 22,500
2004/07/07 1,300 1,309 1,290 1,300 25,900
2004/07/06 1,311 1,324 1,311 1,315 10,700
2004/07/05 1,320 1,328 1,312 1,317 25,200
2004/07/02 1,345 1,345 1,320 1,335 26,600
2004/07/01 1,340 1,360 1,339 1,357 45,700
2004/06/30 1,334 1,341 1,320 1,337 30,400
2004/06/29 1,333 1,335 1,320 1,333 47,100
2004/06/28 1,339 1,342 1,330 1,341 27,200
2004/06/25 1,307 1,311 1,299 1,307 19,500
2004/06/24 1,296 1,305 1,287 1,287 52,700
2004/06/23 1,295 1,296 1,286 1,287 26,500
2004/06/22 1,320 1,328 1,286 1,293 20,900
2004/06/21 1,329 1,347 1,322 1,322 27,400
2004/06/18 1,353 1,370 1,334 1,346 16,200
2004/06/17 1,336 1,362 1,336 1,360 6,700
2004/06/16 1,356 1,356 1,328 1,334 36,600
2004/06/15 1,356 1,359 1,334 1,334 18,600
2004/06/14 1,396 1,396 1,355 1,355 14,800
2004/06/11 1,375 1,388 1,374 1,378 110,100
2004/06/10 1,379 1,383 1,374 1,382 19,100
2004/06/09 1,371 1,392 1,367 1,390 16,400
2004/06/08 1,366 1,376 1,337 1,376 17,700
2004/06/07 1,334 1,339 1,306 1,326 20,900
2004/06/04 1,303 1,314 1,295 1,303 15,700
2004/06/03 1,330 1,334 1,283 1,286 36,300
2004/06/02 1,366 1,366 1,330 1,330 12,700
2004/06/01 1,350 1,357 1,342 1,346 15,500
2004/05/31 1,381 1,381 1,330 1,345 27,100
2004/05/28 1,355 1,383 1,355 1,370 22,300
2004/05/27 1,376 1,381 1,351 1,356 10,900
2004/05/26 1,395 1,400 1,371 1,375 10,800
2004/05/25 1,364 1,385 1,355 1,375 18,300
2004/05/24 1,386 1,389 1,360 1,360 25,700
2004/05/21 1,380 1,385 1,361 1,366 32,200
2004/05/20 1,354 1,373 1,347 1,360 22,800
2004/05/19 1,359 1,361 1,307 1,334 24,600
2004/05/18 1,309 1,365 1,302 1,302 31,100
2004/05/17 1,286 1,322 1,285 1,309 31,800
2004/05/14 1,420 1,420 1,298 1,326 82,600
2004/05/13 1,395 1,435 1,389 1,400 26,700
2004/05/12 1,410 1,440 1,390 1,415 77,100
2004/05/11 1,360 1,407 1,360 1,388 45,100
2004/05/10 1,478 1,478 1,373 1,375 42,500
2004/05/07 1,500 1,500 1,458 1,458 40,400
2004/05/06 1,550 1,568 1,510 1,513 35,500
2004/04/30 1,515 1,540 1,505 1,521 40,100
2004/04/28 1,591 1,591 1,545 1,556 51,900
2004/04/27 1,632 1,634 1,593 1,606 32,600
2004/04/26 1,644 1,650 1,618 1,618 84,800
2004/04/23 1,563 1,608 1,548 1,591 89,700
2004/04/22 1,495 1,547 1,482 1,533 61,400
2004/04/21 1,478 1,495 1,476 1,494 22,200
2004/04/20 1,449 1,489 1,449 1,487 26,200
2004/04/19 1,470 1,470 1,424 1,434 19,900
2004/04/16 1,473 1,482 1,464 1,468 26,800
2004/04/15 1,485 1,500 1,469 1,473 22,300
2004/04/14 1,477 1,486 1,440 1,484 25,300
2004/04/13 1,474 1,480 1,467 1,469 41,000
2004/04/12 1,478 1,490 1,474 1,485 30,000
2004/04/09 1,438 1,462 1,435 1,458 48,100
2004/04/08 1,456 1,459 1,446 1,458 43,900
2004/04/07 1,472 1,472 1,445 1,445 64,300
2004/04/06 1,485 1,497 1,465 1,471 53,800
2004/04/05 1,466 1,475 1,459 1,465 66,500
2004/04/02 1,411 1,439 1,409 1,435 53,100
2004/04/01 1,463 1,466 1,424 1,426 41,500
2004/03/31 1,466 1,479 1,435 1,479 53,000
2004/03/30 1,471 1,471 1,420 1,446 40,200
2004/03/29 1,476 1,486 1,456 1,456 37,900
2004/03/26 1,442 1,465 1,420 1,456 61,300
2004/03/25 1,443 1,443 1,416 1,422 23,300
2004/03/24 1,388 1,446 1,370 1,446 58,600
2004/03/23 1,360 1,387 1,360 1,377 17,400
2004/03/22 1,368 1,394 1,353 1,390 22,600
2004/03/19 1,364 1,390 1,345 1,388 44,000
2004/03/18 1,397 1,397 1,310 1,326 51,200
2004/03/17 1,345 1,390 1,345 1,381 33,400
2004/03/16 1,345 1,345 1,314 1,319 23,600
2004/03/15 1,334 1,370 1,333 1,354 30,600
2004/03/12 1,290 1,325 1,290 1,323 115,800
2004/03/11 1,321 1,356 1,310 1,350 29,100
2004/03/10 1,381 1,381 1,343 1,343 18,800
2004/03/09 1,389 1,393 1,370 1,381 35,100
2004/03/08 1,405 1,423 1,390 1,405 55,700
2004/03/05 1,399 1,412 1,382 1,388 33,000
2004/03/04 1,388 1,397 1,370 1,396 32,100
2004/03/03 1,374 1,400 1,370 1,387 38,500
2004/03/02 1,385 1,390 1,365 1,374 35,000
2004/03/01 1,340 1,368 1,338 1,358 74,100
2004/02/27 1,279 1,307 1,279 1,303 19,300
2004/02/26 1,278 1,286 1,276 1,280 10,300
2004/02/25 1,295 1,302 1,254 1,261 22,300
2004/02/24 1,316 1,316 1,283 1,283 33,100
2004/02/23 1,305 1,323 1,300 1,300 27,600
2004/02/20 1,301 1,315 1,293 1,295 17,300
2004/02/19 1,304 1,329 1,303 1,311 29,600
2004/02/18 1,320 1,330 1,303 1,320 47,200
2004/02/17 1,257 1,318 1,257 1,310 30,600
2004/02/16 1,261 1,263 1,235 1,245 27,600
2004/02/13 1,218 1,278 1,210 1,260 100,100
2004/02/12 1,230 1,243 1,198 1,198 56,400
2004/02/10 1,265 1,265 1,215 1,215 18,200
2004/02/09 1,252 1,266 1,250 1,252 19,100
2004/02/06 1,235 1,247 1,224 1,241 12,700
2004/02/05 1,201 1,234 1,200 1,222 29,100
2004/02/04 1,261 1,261 1,212 1,213 23,400
2004/02/03 1,287 1,287 1,243 1,250 41,500
2004/02/02 1,321 1,321 1,275 1,286 25,400
2004/01/30 1,294 1,308 1,280 1,301 26,400
2004/01/29 1,294 1,294 1,266 1,281 31,000
2004/01/28 1,330 1,330 1,295 1,300 40,600
2004/01/27 1,375 1,376 1,345 1,345 36,500
2004/01/26 1,351 1,351 1,330 1,343 26,600
2004/01/23 1,372 1,372 1,340 1,350 25,000
2004/01/22 1,380 1,411 1,370 1,378 25,200
2004/01/21 1,409 1,435 1,382 1,382 30,400
2004/01/20 1,434 1,450 1,402 1,426 48,200
2004/01/19 1,399 1,435 1,395 1,425 23,900
2004/01/16 1,360 1,379 1,340 1,368 55,100
2004/01/15 1,405 1,414 1,374 1,384 77,700
2004/01/14 1,349 1,395 1,330 1,355 57,200
2004/01/13 1,440 1,440 1,364 1,364 72,500
2004/01/09 1,384 1,440 1,379 1,436 145,600
2004/01/08 1,279 1,320 1,279 1,304 31,500
2004/01/07 1,288 1,290 1,269 1,277 23,700
2004/01/06 1,280 1,290 1,267 1,275 69,300
2004/01/05 1,270 1,300 1,246 1,254 37,600

このページの先頭へ