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
2010/12/30 955 965 950 961 3,900
2010/12/29 950 956 950 956 4,200
2010/12/28 943 950 935 941 9,800
2010/12/27 949 957 943 945 10,000
2010/12/24 963 965 958 960 3,800
2010/12/22 1,008 1,015 985 985 9,600
2010/12/21 1,002 1,027 1,002 1,024 12,900
2010/12/20 1,004 1,011 1,004 1,009 11,100
2010/12/17 1,001 1,019 1,000 1,000 10,900
2010/12/16 1,000 1,011 999 1,007 11,700
2010/12/15 971 995 971 994 13,300
2010/12/14 940 977 940 977 10,800
2010/12/13 939 946 922 946 6,600
2010/12/10 961 961 924 924 82,700
2010/12/09 943 946 942 946 2,000
2010/12/08 916 952 916 942 13,600
2010/12/07 906 908 906 907 7,300
2010/12/06 895 913 895 909 6,000
2010/12/03 902 902 893 893 2,600
2010/12/02 861 906 860 901 7,200
2010/12/01 835 853 835 845 1,100
2010/11/30 850 853 840 850 8,700
2010/11/29 856 861 855 855 2,500
2010/11/26 827 846 827 846 1,800
2010/11/25 823 837 823 829 7,500
2010/11/24 840 840 819 824 7,200
2010/11/22 844 845 838 839 3,700
2010/11/19 843 843 829 829 4,300
2010/11/18 842 842 827 841 6,500
2010/11/17 820 835 813 835 3,400
2010/11/16 816 840 816 834 4,200
2010/11/15 780 800 780 800 3,000
2010/11/12 799 799 781 781 5,000
2010/11/11 788 793 786 793 2,500
2010/11/10 799 799 785 794 1,900
2010/11/09 789 792 785 789 3,600
2010/11/08 794 806 794 805 2,800
2010/11/05 779 807 779 795 6,800
2010/11/04 767 777 765 770 4,400
2010/11/02 759 771 752 765 4,200
2010/11/01 749 763 728 744 9,300
2010/10/29 794 803 787 794 3,500
2010/10/28 800 810 800 804 8,100
2010/10/27 811 811 810 810 200
2010/10/26 810 825 810 823 4,200
2010/10/25 815 822 815 821 1,400
2010/10/22 830 830 821 823 1,600
2010/10/21 812 824 810 824 1,700
2010/10/20 812 821 812 820 2,800
2010/10/19 820 835 820 827 4,300
2010/10/18 822 827 821 822 4,300
2010/10/15 815 816 803 816 4,800
2010/10/14 830 834 830 830 4,500
2010/10/13 796 807 796 798 1,200
2010/10/12 806 806 796 796 1,700
2010/10/08 815 823 815 817 4,100
2010/10/07 824 831 810 816 6,600
2010/10/06 820 828 820 824 4,900
2010/10/05 799 814 795 810 15,200
2010/10/04 803 806 796 796 4,800
2010/10/01 783 804 780 801 5,400
2010/09/30 820 833 774 775 25,100
2010/09/29 839 860 839 849 17,300
2010/09/28 868 868 837 839 4,500
2010/09/27 850 875 850 868 13,100
2010/09/24 840 860 838 842 7,500
2010/09/22 877 887 855 855 6,000
2010/09/21 869 886 869 876 4,100
2010/09/17 860 866 857 861 8,300
2010/09/16 860 869 844 855 7,100
2010/09/15 830 861 830 855 7,000
2010/09/14 848 848 833 833 600
2010/09/13 859 859 837 837 4,900
2010/09/10 830 854 830 846 63,900
2010/09/09 821 823 808 808 2,000
2010/09/08 822 822 798 799 2,000
2010/09/07 844 847 827 827 2,400
2010/09/06 845 848 840 848 700
2010/09/03 821 855 820 835 15,300
2010/09/02 810 813 805 810 2,400
2010/09/01 782 790 782 787 11,900
2010/08/31 803 803 780 780 3,800
2010/08/30 819 827 812 824 4,600
2010/08/27 793 799 783 799 6,000
2010/08/26 793 804 793 804 9,000
2010/08/25 799 805 792 792 8,500
2010/08/24 808 808 792 793 7,300
2010/08/23 782 820 782 810 4,400
2010/08/20 791 799 784 784 6,300
2010/08/19 795 799 795 798 9,300
2010/08/18 803 803 789 796 8,900
2010/08/17 798 804 793 799 5,100
2010/08/16 800 811 800 808 11,200
2010/08/13 815 824 809 819 5,500
2010/08/12 841 841 799 817 3,800
2010/08/11 864 864 831 834 9,600
2010/08/10 883 888 873 875 6,700
2010/08/09 900 917 882 882 6,700
2010/08/06 876 878 870 870 10,900
2010/08/05 914 921 900 900 3,300
2010/08/04 915 915 906 907 2,900
2010/08/03 930 930 917 921 1,200
2010/08/02 941 941 910 910 4,200
2010/07/30 952 952 923 926 10,300
2010/07/29 964 976 962 965 15,700
2010/07/28 964 983 964 973 11,100
2010/07/27 955 964 950 961 1,400
2010/07/26 956 964 948 957 1,400
2010/07/23 952 961 951 957 1,200
2010/07/22 953 953 947 949 1,600
2010/07/21 964 964 956 956 4,600
2010/07/20 958 958 958 958 900
2010/07/16 964 972 956 962 4,500
2010/07/15 982 982 979 979 4,400
2010/07/14 974 983 974 983 3,500
2010/07/13 976 976 958 963 8,300
2010/07/12 986 991 976 976 4,500
2010/07/09 976 980 966 971 9,000
2010/07/08 986 990 974 976 7,600
2010/07/07 951 980 951 960 9,900
2010/07/06 924 943 910 943 7,300
2010/07/05 944 944 928 932 7,900
2010/07/02 925 945 925 934 4,600
2010/07/01 939 939 925 930 5,200
2010/06/30 950 953 945 947 7,400
2010/06/29 975 984 962 970 7,500
2010/06/28 959 971 959 960 3,200
2010/06/25 968 978 968 974 3,000
2010/06/24 969 995 969 983 2,000
2010/06/23 972 972 957 960 2,400
2010/06/22 987 987 973 977 5,000
2010/06/21 989 999 987 991 9,600
2010/06/18 990 990 975 980 5,800
2010/06/17 1,045 1,045 990 990 6,900
2010/06/16 1,032 1,055 1,030 1,034 2,900
2010/06/15 1,045 1,045 1,008 1,008 700
2010/06/14 1,040 1,040 1,010 1,034 5,000
2010/06/11 1,014 1,020 1,010 1,010 55,700
2010/06/10 1,002 1,002 980 984 2,100
2010/06/09 990 1,010 981 987 2,900
2010/06/08 985 1,024 985 1,000 4,600
2010/06/07 1,009 1,017 1,005 1,005 5,000
2010/06/04 1,055 1,068 1,016 1,039 8,700
2010/06/03 1,032 1,048 1,028 1,033 25,800
2010/06/02 1,013 1,043 1,010 1,018 16,800
2010/06/01 1,024 1,031 1,006 1,017 7,000
2010/05/31 1,007 1,031 1,005 1,017 6,600
2010/05/28 1,005 1,026 1,000 1,015 15,800
2010/05/27 942 999 931 990 26,800
2010/05/26 940 957 940 954 6,800
2010/05/25 987 987 940 941 13,200
2010/05/24 988 992 970 987 13,000
2010/05/21 993 993 967 976 12,800
2010/05/20 1,004 1,029 995 1,017 3,100
2010/05/19 1,024 1,031 1,019 1,025 6,000
2010/05/18 1,085 1,085 1,038 1,045 6,200
2010/05/17 1,065 1,083 1,042 1,055 10,700
2010/05/14 1,118 1,134 1,105 1,125 7,600
2010/05/13 1,128 1,132 1,119 1,119 11,100
2010/05/12 1,125 1,163 1,090 1,098 8,200
2010/05/11 1,131 1,131 1,035 1,065 16,800
2010/05/10 1,116 1,132 1,110 1,113 5,600
2010/05/07 1,068 1,116 1,068 1,088 12,400
2010/05/06 1,151 1,152 1,139 1,145 12,200
2010/04/30 1,186 1,205 1,181 1,194 7,600
2010/04/28 1,181 1,188 1,178 1,186 11,700
2010/04/27 1,200 1,221 1,196 1,218 5,000
2010/04/26 1,196 1,215 1,196 1,213 8,100
2010/04/23 1,197 1,204 1,181 1,200 6,900
2010/04/22 1,201 1,201 1,174 1,186 6,600
2010/04/21 1,208 1,230 1,200 1,215 13,800
2010/04/20 1,196 1,221 1,196 1,204 4,000
2010/04/19 1,172 1,192 1,172 1,185 9,500
2010/04/16 1,191 1,191 1,172 1,188 20,200
2010/04/15 1,200 1,200 1,183 1,193 15,100
2010/04/14 1,221 1,221 1,201 1,208 18,900
2010/04/13 1,239 1,239 1,209 1,216 4,000
2010/04/12 1,260 1,278 1,232 1,232 5,600
2010/04/09 1,227 1,237 1,220 1,230 8,800
2010/04/08 1,234 1,234 1,227 1,227 11,600
2010/04/07 1,262 1,262 1,238 1,247 15,000
2010/04/06 1,288 1,288 1,250 1,250 12,100
2010/04/05 1,253 1,284 1,250 1,284 14,600
2010/04/02 1,268 1,268 1,246 1,252 8,800
2010/04/01 1,230 1,272 1,230 1,271 11,300
2010/03/31 1,249 1,252 1,216 1,216 11,500
2010/03/30 1,232 1,240 1,205 1,239 6,000
2010/03/29 1,199 1,229 1,198 1,222 6,400
2010/03/26 1,246 1,246 1,221 1,233 18,800
2010/03/25 1,247 1,247 1,180 1,226 17,900
2010/03/24 1,260 1,268 1,210 1,220 12,200
2010/03/23 1,183 1,187 1,178 1,178 1,800
2010/03/19 1,179 1,189 1,169 1,188 7,200
2010/03/18 1,193 1,210 1,185 1,189 11,000
2010/03/17 1,138 1,194 1,138 1,194 5,400
2010/03/16 1,138 1,149 1,138 1,149 1,600
2010/03/15 1,150 1,150 1,135 1,145 4,700
2010/03/12 1,155 1,157 1,147 1,156 47,900
2010/03/11 1,143 1,161 1,125 1,151 7,300
2010/03/10 1,130 1,141 1,120 1,137 5,800
2010/03/09 1,098 1,142 1,095 1,139 10,300
2010/03/08 1,080 1,110 1,080 1,098 2,100
2010/03/05 1,041 1,086 1,041 1,068 7,300
2010/03/04 1,041 1,041 1,027 1,027 4,200
2010/03/03 1,042 1,060 1,042 1,048 5,600
2010/03/02 1,062 1,062 1,029 1,039 8,600
2010/03/01 1,061 1,061 1,054 1,055 2,500
2010/02/26 1,058 1,070 1,058 1,070 5,800
2010/02/25 1,075 1,075 1,055 1,068 7,900
2010/02/24 1,068 1,070 1,044 1,055 14,700
2010/02/23 1,123 1,123 1,069 1,074 4,100
2010/02/22 1,102 1,134 1,102 1,125 6,300
2010/02/19 1,086 1,121 1,075 1,086 4,600
2010/02/18 1,078 1,102 1,059 1,101 2,600
2010/02/17 1,018 1,068 1,018 1,067 3,300
2010/02/16 1,045 1,058 1,045 1,048 1,800
2010/02/15 1,070 1,078 1,038 1,038 3,000
2010/02/12 1,068 1,068 1,041 1,050 6,200
2010/02/10 1,063 1,067 1,038 1,039 3,400
2010/02/09 1,008 1,038 1,008 1,033 1,300
2010/02/08 1,043 1,048 1,037 1,037 2,800
2010/02/05 1,063 1,085 1,051 1,051 2,000
2010/02/04 1,094 1,097 1,087 1,093 4,000
2010/02/03 1,066 1,105 1,066 1,093 3,100
2010/02/02 1,095 1,095 1,070 1,072 3,700
2010/02/01 1,070 1,081 1,070 1,081 7,900
2010/01/29 1,088 1,094 1,081 1,081 4,500
2010/01/28 1,088 1,117 1,055 1,116 4,900
2010/01/27 1,080 1,093 1,070 1,080 6,700
2010/01/26 1,134 1,140 1,100 1,100 5,700
2010/01/25 1,111 1,122 1,101 1,117 10,400
2010/01/22 1,130 1,145 1,106 1,114 12,300
2010/01/21 1,150 1,161 1,146 1,147 13,200
2010/01/20 1,118 1,158 1,118 1,149 6,000
2010/01/19 1,084 1,100 1,077 1,088 10,300
2010/01/18 1,081 1,115 1,069 1,083 9,600
2010/01/15 1,112 1,112 1,097 1,105 16,500
2010/01/14 1,107 1,130 1,100 1,112 5,000
2010/01/13 1,127 1,140 1,104 1,109 3,700
2010/01/12 1,106 1,147 1,095 1,146 11,600
2010/01/08 1,086 1,130 1,086 1,120 11,400
2010/01/07 1,085 1,115 1,085 1,086 9,800
2010/01/06 1,050 1,110 1,050 1,100 13,400
2010/01/05 1,031 1,062 1,031 1,037 6,100
2010/01/04 982 1,039 982 1,029 4,700

このページの先頭へ