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
2018/12/28 707 732 707 721 338,800
2018/12/27 703 713 693 711 714,200
2018/12/26 667 685 652 665 696,600
2018/12/25 651 677 645 647 1,121,000
2018/12/21 707 718 690 700 1,081,600
2018/12/20 746 749 712 718 556,900
2018/12/19 750 765 736 750 447,300
2018/12/18 760 775 748 755 541,800
2018/12/17 786 803 770 771 614,800
2018/12/14 800 806 780 789 421,700
2018/12/13 803 817 800 807 368,100
2018/12/12 783 815 778 798 577,300
2018/12/11 813 814 777 785 656,000
2018/12/10 810 817 791 813 527,600
2018/12/07 838 846 819 824 550,800
2018/12/06 825 829 812 825 725,200
2018/12/05 845 856 832 837 657,300
2018/12/04 899 905 856 860 739,400
2018/12/03 893 911 891 905 791,900
2018/11/30 870 885 861 880 834,100
2018/11/29 852 869 852 862 660,100
2018/11/28 835 849 829 846 669,700
2018/11/27 843 851 832 833 578,200
2018/11/26 810 835 807 828 563,900
2018/11/22 818 824 802 815 615,000
2018/11/21 809 830 798 818 624,300
2018/11/20 837 845 814 821 733,700
2018/11/19 840 859 836 843 637,600
2018/11/16 870 877 845 849 948,300
2018/11/15 860 885 857 868 672,200
2018/11/14 875 889 867 869 800,300
2018/11/13 903 907 867 880 902,500
2018/11/12 937 955 928 933 685,200
2018/11/09 951 977 936 951 750,900
2018/11/08 942 969 941 950 1,012,000
2018/11/07 941 943 916 920 1,204,900
2018/11/06 956 962 930 944 939,700
2018/11/05 1,011 1,037 953 955 2,620,900
2018/11/02 1,045 1,101 1,032 1,101 1,056,800
2018/11/01 1,044 1,058 1,036 1,041 774,600
2018/10/31 994 1,038 994 1,037 877,600
2018/10/30 939 999 926 985 1,697,100
2018/10/29 980 987 942 942 682,200
2018/10/26 1,007 1,030 964 973 744,600
2018/10/25 990 1,003 975 982 727,400
2018/10/24 1,052 1,054 1,020 1,020 477,400
2018/10/23 1,038 1,046 1,024 1,031 446,600
2018/10/22 1,016 1,067 1,015 1,058 563,400
2018/10/19 1,034 1,047 1,017 1,035 579,700
2018/10/18 1,061 1,077 1,053 1,059 449,400
2018/10/17 1,050 1,066 1,044 1,059 468,400
2018/10/16 1,013 1,037 1,006 1,028 592,600
2018/10/15 1,001 1,010 986 998 476,300
2018/10/12 988 1,004 977 1,003 629,900
2018/10/11 955 990 951 976 755,900
2018/10/10 1,049 1,050 1,013 1,024 741,300
2018/10/09 1,075 1,076 1,019 1,020 1,082,600
2018/10/05 1,119 1,127 1,085 1,086 1,208,100
2018/10/04 1,106 1,176 1,095 1,135 2,299,800
2018/10/03 1,115 1,120 1,085 1,086 646,400
2018/10/02 1,127 1,134 1,109 1,114 755,300
2018/10/01 1,118 1,128 1,100 1,117 580,800
2018/09/28 1,121 1,125 1,101 1,114 635,800
2018/09/27 1,106 1,131 1,096 1,098 991,700
2018/09/26 1,109 1,131 1,107 1,120 601,100
2018/09/25 1,119 1,123 1,081 1,110 784,000
2018/09/21 1,103 1,136 1,100 1,126 977,000
2018/09/20 1,107 1,114 1,087 1,096 533,000
2018/09/19 1,095 1,110 1,085 1,100 861,300
2018/09/18 1,079 1,090 1,059 1,084 696,400
2018/09/14 1,065 1,094 1,063 1,078 791,300
2018/09/13 1,022 1,079 1,020 1,058 960,800
2018/09/12 1,113 1,113 1,023 1,025 1,504,500
2018/09/11 1,084 1,117 1,067 1,109 1,498,800
2018/09/10 1,054 1,083 1,046 1,078 903,800
2018/09/07 1,030 1,053 1,024 1,052 635,000
2018/09/06 1,052 1,054 1,032 1,048 517,200
2018/09/05 1,062 1,065 1,043 1,063 477,300
2018/09/04 1,042 1,068 1,039 1,063 484,700
2018/09/03 1,079 1,080 1,033 1,044 519,700
2018/08/31 1,054 1,086 1,047 1,077 753,000
2018/08/30 1,067 1,074 1,058 1,069 717,500
2018/08/29 1,066 1,075 1,060 1,067 824,300
2018/08/28 1,068 1,073 1,044 1,050 664,600
2018/08/27 1,039 1,060 1,030 1,058 742,400
2018/08/24 1,027 1,037 1,014 1,027 453,600
2018/08/23 1,003 1,024 987 1,012 711,400
2018/08/22 977 1,005 970 1,000 645,100
2018/08/21 989 992 961 966 571,900
2018/08/20 981 1,001 981 994 565,000
2018/08/17 960 986 957 980 476,100
2018/08/16 941 966 930 955 537,700
2018/08/15 995 995 952 956 628,200
2018/08/14 959 988 958 980 872,700
2018/08/13 990 1,010 935 944 1,254,100
2018/08/10 1,073 1,077 1,015 1,020 888,200
2018/08/09 1,062 1,076 1,051 1,063 584,900
2018/08/08 1,064 1,073 1,046 1,056 1,003,900
2018/08/07 1,082 1,089 1,042 1,071 1,291,000
2018/08/06 1,020 1,089 1,003 1,075 3,699,100
2018/08/03 946 955 928 943 818,700
2018/08/02 953 979 953 961 808,400
2018/08/01 938 957 935 953 487,600
2018/07/31 944 953 930 935 501,100
2018/07/30 946 960 944 947 252,100
2018/07/27 958 962 944 954 468,700
2018/07/26 960 964 949 958 561,700
2018/07/25 948 955 941 951 438,900
2018/07/24 922 944 918 937 534,400
2018/07/23 896 916 894 912 400,000
2018/07/20 924 924 892 898 573,200
2018/07/19 920 935 918 924 446,100
2018/07/18 930 933 916 916 453,800
2018/07/17 901 929 890 923 1,027,700
2018/07/13 901 904 891 898 767,300
2018/07/12 897 902 878 892 736,300
2018/07/11 915 915 891 901 887,500
2018/07/10 915 943 908 931 1,116,000
2018/07/09 886 903 880 900 601,600
2018/07/06 866 889 861 878 914,400
2018/07/05 867 888 858 863 599,600
2018/07/04 882 890 868 872 797,600
2018/07/03 926 929 875 883 1,711,700
2018/07/02 930 972 927 930 854,100
2018/06/29 906 934 898 932 894,200
2018/06/28 911 918 889 916 942,600
2018/06/27 911 943 906 919 960,400
2018/06/26 892 917 868 912 2,035,700
2018/06/25 950 968 934 937 504,000
2018/06/22 942 958 929 950 582,300
2018/06/21 955 975 944 953 843,300
2018/06/20 956 962 929 957 915,800
2018/06/19 983 992 957 962 750,100
2018/06/18 1,015 1,028 986 992 536,200
2018/06/15 1,020 1,035 1,012 1,017 474,500
2018/06/14 1,015 1,032 1,015 1,019 443,700
2018/06/13 1,025 1,030 1,012 1,022 919,800
2018/06/12 1,057 1,064 1,036 1,041 550,800
2018/06/11 1,070 1,075 1,056 1,066 336,300
2018/06/08 1,076 1,084 1,070 1,071 368,200
2018/06/07 1,070 1,085 1,062 1,075 613,000
2018/06/06 1,070 1,082 1,052 1,060 704,500
2018/06/05 1,064 1,074 1,058 1,068 713,700
2018/06/04 1,061 1,075 1,048 1,063 875,800
2018/06/01 1,046 1,065 1,039 1,056 907,900
2018/05/31 1,052 1,087 1,037 1,048 1,189,400
2018/05/30 998 1,059 991 1,036 1,869,300
2018/05/29 1,058 1,059 1,006 1,021 1,896,300
2018/05/28 1,071 1,100 1,064 1,075 1,849,200
2018/05/25 1,130 1,131 1,111 1,120 1,000,400
2018/05/24 1,165 1,165 1,144 1,150 602,700
2018/05/23 1,180 1,193 1,166 1,169 577,100
2018/05/22 1,200 1,206 1,175 1,187 491,100
2018/05/21 1,177 1,207 1,177 1,196 744,700
2018/05/18 1,175 1,182 1,170 1,177 604,000
2018/05/17 1,158 1,199 1,158 1,169 1,329,200
2018/05/16 1,194 1,197 1,155 1,174 1,544,300
2018/05/15 1,193 1,248 1,186 1,203 1,659,500
2018/05/14 1,220 1,228 1,170 1,197 3,155,800
2018/05/11 1,325 1,334 1,308 1,330 769,200
2018/05/10 1,312 1,333 1,305 1,310 783,900
2018/05/09 1,320 1,324 1,299 1,302 715,600
2018/05/08 1,315 1,329 1,308 1,316 1,087,100
2018/05/07 1,327 1,335 1,307 1,328 449,500
2018/05/02 1,319 1,341 1,311 1,336 455,400
2018/05/01 1,302 1,343 1,302 1,326 929,300
2018/04/27 1,331 1,331 1,291 1,312 1,994,800
2018/04/26 1,360 1,374 1,339 1,345 1,338,600
2018/04/25 1,389 1,389 1,336 1,350 1,340,900
2018/04/24 1,393 1,428 1,381 1,421 1,610,700
2018/04/23 1,346 1,392 1,345 1,379 1,210,100
2018/04/20 1,324 1,335 1,307 1,334 476,700
2018/04/19 1,308 1,328 1,304 1,314 431,800
2018/04/18 1,300 1,318 1,282 1,295 883,500
2018/04/17 1,323 1,333 1,290 1,299 632,300
2018/04/16 1,355 1,365 1,309 1,327 1,091,600
2018/04/13 1,301 1,348 1,301 1,342 564,200
2018/04/12 1,327 1,328 1,300 1,304 432,400
2018/04/11 1,316 1,334 1,309 1,321 606,700
2018/04/10 1,290 1,303 1,258 1,300 906,600
2018/04/09 1,272 1,296 1,265 1,292 545,700
2018/04/06 1,285 1,302 1,269 1,277 610,700
2018/04/05 1,317 1,324 1,292 1,297 765,500
2018/04/04 1,336 1,342 1,299 1,303 572,500
2018/04/03 1,311 1,337 1,309 1,333 666,000
2018/04/02 1,360 1,376 1,346 1,347 513,200
2018/03/30 1,333 1,369 1,333 1,359 605,800
2018/03/29 1,354 1,355 1,298 1,312 633,000
2018/03/28 1,319 1,345 1,313 1,332 688,000
2018/03/27 1,330 1,364 1,327 1,364 694,400
2018/03/26 1,298 1,313 1,277 1,308 682,600
2018/03/23 1,345 1,352 1,325 1,327 964,500
2018/03/22 1,399 1,415 1,386 1,408 474,500
2018/03/20 1,357 1,402 1,356 1,397 685,200
2018/03/19 1,390 1,399 1,354 1,384 674,300
2018/03/16 1,430 1,431 1,397 1,400 704,600
2018/03/15 1,396 1,422 1,376 1,420 946,300
2018/03/14 1,374 1,405 1,369 1,392 640,200
2018/03/13 1,355 1,386 1,345 1,385 617,300
2018/03/12 1,382 1,408 1,356 1,364 1,453,800
2018/03/09 1,344 1,372 1,325 1,352 1,986,300
2018/03/08 1,357 1,374 1,313 1,336 2,088,300
2018/03/07 1,429 1,429 1,348 1,362 2,501,500
2018/03/06 1,471 1,516 1,438 1,455 1,540,100
2018/03/05 1,528 1,536 1,439 1,445 954,400
2018/03/02 1,518 1,553 1,513 1,541 1,032,700
2018/03/01 1,565 1,588 1,550 1,573 796,300
2018/02/28 1,588 1,605 1,570 1,581 644,300
2018/02/27 1,575 1,607 1,571 1,597 1,115,400
2018/02/26 1,569 1,575 1,545 1,556 865,100
2018/02/23 1,525 1,548 1,514 1,546 617,400
2018/02/22 1,520 1,531 1,506 1,523 744,500
2018/02/21 1,499 1,533 1,482 1,530 1,095,000
2018/02/20 1,501 1,502 1,459 1,493 697,600
2018/02/19 1,455 1,501 1,452 1,500 732,500
2018/02/16 1,480 1,482 1,426 1,441 984,800
2018/02/15 1,450 1,479 1,436 1,461 1,113,500
2018/02/14 1,470 1,478 1,402 1,421 1,525,500
2018/02/13 1,529 1,535 1,475 1,478 1,030,600
2018/02/09 1,434 1,487 1,430 1,487 1,103,300
2018/02/08 1,517 1,543 1,497 1,534 1,447,400
2018/02/07 1,630 1,635 1,501 1,505 1,567,500
2018/02/06 1,555 1,577 1,474 1,530 3,110,700
2018/02/05 1,748 1,755 1,649 1,688 2,980,600
2018/02/02 1,850 1,853 1,772 1,790 2,146,100
2018/02/01 1,880 1,900 1,811 1,850 2,098,900
2018/01/31 1,800 1,839 1,781 1,811 1,115,800
2018/01/30 1,848 1,851 1,790 1,824 1,288,500
2018/01/29 1,814 1,874 1,812 1,848 1,287,600
2018/01/26 1,814 1,828 1,791 1,793 756,400
2018/01/25 1,810 1,820 1,781 1,805 1,049,300
2018/01/24 1,841 1,850 1,813 1,833 1,081,700
2018/01/23 1,835 1,870 1,834 1,848 2,162,700
2018/01/22 1,835 1,837 1,774 1,804 1,440,700
2018/01/19 1,782 1,836 1,782 1,830 3,016,900
2018/01/18 1,718 1,788 1,718 1,764 2,390,900
2018/01/17 1,697 1,716 1,686 1,701 579,500
2018/01/16 1,701 1,722 1,689 1,715 699,500
2018/01/15 1,698 1,723 1,690 1,705 510,400
2018/01/12 1,704 1,721 1,695 1,700 604,300
2018/01/11 1,750 1,750 1,701 1,704 1,097,700
2018/01/10 1,745 1,776 1,740 1,765 956,300
2018/01/09 1,750 1,758 1,732 1,737 666,400
2018/01/05 1,730 1,736 1,710 1,735 587,000
2018/01/04 1,690 1,725 1,683 1,713 1,018,900

このページの先頭へ