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
2019/12/30 1,382 1,391 1,379 1,386 149,100
2019/12/27 1,380 1,387 1,375 1,384 156,100
2019/12/26 1,367 1,379 1,364 1,379 147,800
2019/12/25 1,374 1,380 1,363 1,366 166,700
2019/12/24 1,394 1,398 1,383 1,388 109,500
2019/12/23 1,406 1,410 1,389 1,393 213,900
2019/12/20 1,418 1,428 1,411 1,420 284,100
2019/12/19 1,400 1,423 1,400 1,423 240,900
2019/12/18 1,418 1,433 1,402 1,405 289,100
2019/12/17 1,435 1,445 1,411 1,420 253,700
2019/12/16 1,404 1,427 1,404 1,421 327,500
2019/12/13 1,403 1,415 1,392 1,396 618,400
2019/12/12 1,355 1,369 1,354 1,364 271,100
2019/12/11 1,361 1,365 1,344 1,351 221,400
2019/12/10 1,367 1,372 1,357 1,366 261,600
2019/12/09 1,363 1,364 1,349 1,361 237,600
2019/12/06 1,354 1,365 1,350 1,365 363,300
2019/12/05 1,364 1,373 1,342 1,348 326,400
2019/12/04 1,350 1,361 1,336 1,351 553,700
2019/12/03 1,309 1,359 1,305 1,358 683,800
2019/12/02 1,326 1,339 1,317 1,318 316,800
2019/11/29 1,336 1,344 1,328 1,330 303,800
2019/11/28 1,321 1,348 1,318 1,336 423,600
2019/11/27 1,290 1,317 1,290 1,315 433,200
2019/11/26 1,293 1,295 1,278 1,280 244,500
2019/11/25 1,277 1,285 1,263 1,285 262,300
2019/11/22 1,269 1,279 1,261 1,264 286,800
2019/11/21 1,264 1,272 1,235 1,257 224,600
2019/11/20 1,289 1,295 1,263 1,264 247,200
2019/11/19 1,291 1,296 1,277 1,292 213,600
2019/11/18 1,258 1,293 1,258 1,285 415,200
2019/11/15 1,231 1,249 1,224 1,248 296,700
2019/11/14 1,246 1,250 1,215 1,220 276,600
2019/11/13 1,248 1,248 1,231 1,244 234,200
2019/11/12 1,253 1,260 1,237 1,253 345,400
2019/11/11 1,265 1,330 1,241 1,259 1,091,000
2019/11/08 1,206 1,216 1,195 1,205 408,400
2019/11/07 1,195 1,204 1,189 1,195 269,400
2019/11/06 1,183 1,197 1,175 1,195 237,100
2019/11/05 1,169 1,199 1,166 1,183 377,800
2019/11/01 1,149 1,159 1,136 1,155 250,000
2019/10/31 1,140 1,145 1,128 1,145 223,700
2019/10/30 1,125 1,140 1,114 1,140 393,700
2019/10/29 1,102 1,133 1,099 1,129 363,600
2019/10/28 1,093 1,101 1,086 1,089 254,200
2019/10/25 1,105 1,106 1,092 1,104 202,900
2019/10/24 1,100 1,108 1,093 1,107 271,000
2019/10/23 1,079 1,096 1,061 1,096 469,400
2019/10/21 1,060 1,070 1,055 1,064 115,700
2019/10/18 1,061 1,084 1,055 1,056 275,800
2019/10/17 1,064 1,078 1,054 1,062 222,200
2019/10/16 1,066 1,090 1,062 1,066 315,200
2019/10/15 1,073 1,083 1,057 1,066 356,800
2019/10/11 1,064 1,064 1,047 1,051 291,500
2019/10/10 1,073 1,073 1,046 1,051 300,900
2019/10/09 1,052 1,075 1,043 1,075 333,400
2019/10/08 1,049 1,064 1,044 1,050 305,400
2019/10/07 1,040 1,054 1,039 1,046 393,200
2019/10/04 1,043 1,058 1,035 1,050 353,500
2019/10/03 1,050 1,056 1,029 1,042 451,800
2019/10/02 1,081 1,086 1,066 1,079 303,400
2019/10/01 1,102 1,113 1,091 1,103 227,800
2019/09/30 1,093 1,123 1,091 1,106 363,000
2019/09/27 1,089 1,105 1,082 1,105 419,700
2019/09/26 1,102 1,119 1,091 1,098 562,000
2019/09/25 1,098 1,101 1,083 1,088 460,400
2019/09/24 1,100 1,114 1,100 1,103 222,200
2019/09/20 1,096 1,111 1,088 1,101 385,800
2019/09/19 1,083 1,104 1,082 1,090 307,600
2019/09/18 1,098 1,100 1,069 1,082 331,800
2019/09/17 1,091 1,095 1,072 1,087 305,300
2019/09/13 1,088 1,090 1,066 1,089 448,100
2019/09/12 1,080 1,090 1,066 1,077 534,400
2019/09/11 1,047 1,073 1,036 1,065 640,900
2019/09/10 1,020 1,038 1,014 1,033 300,200
2019/09/09 1,016 1,016 1,002 1,016 271,300
2019/09/06 1,022 1,026 1,011 1,013 278,600
2019/09/05 999 1,024 998 1,010 411,400
2019/09/04 976 993 976 987 317,300
2019/09/03 972 989 971 982 144,400
2019/09/02 993 996 976 977 208,800
2019/08/30 978 1,007 973 1,000 527,200
2019/08/29 942 955 940 955 214,800
2019/08/28 958 963 941 945 210,400
2019/08/27 965 967 948 959 425,700
2019/08/26 962 967 931 952 560,000
2019/08/23 991 1,012 990 998 341,300
2019/08/22 982 1,003 980 989 557,200
2019/08/21 993 1,009 980 982 306,700
2019/08/20 992 1,008 992 1,005 197,000
2019/08/19 998 1,011 994 1,002 175,200
2019/08/16 991 1,002 986 998 261,500
2019/08/15 1,003 1,012 994 999 321,300
2019/08/14 1,043 1,052 1,036 1,038 344,900
2019/08/13 1,023 1,033 1,015 1,025 256,200
2019/08/09 1,062 1,064 1,042 1,044 375,500
2019/08/08 1,042 1,063 1,030 1,051 578,300
2019/08/07 1,070 1,073 1,031 1,042 572,100
2019/08/06 1,036 1,069 1,029 1,063 753,600
2019/08/05 1,120 1,159 1,066 1,080 1,108,700
2019/08/02 1,193 1,199 1,122 1,128 1,208,300
2019/08/01 1,211 1,237 1,203 1,215 577,300
2019/07/31 1,225 1,239 1,216 1,220 764,100
2019/07/30 1,225 1,255 1,223 1,243 682,300
2019/07/29 1,221 1,223 1,198 1,206 301,400
2019/07/26 1,230 1,244 1,221 1,226 398,300
2019/07/25 1,230 1,242 1,223 1,240 487,700
2019/07/24 1,218 1,227 1,211 1,214 447,900
2019/07/23 1,206 1,223 1,202 1,210 494,800
2019/07/22 1,192 1,198 1,185 1,198 312,300
2019/07/19 1,199 1,203 1,188 1,200 349,700
2019/07/18 1,213 1,214 1,183 1,188 489,300
2019/07/17 1,219 1,235 1,213 1,225 487,400
2019/07/16 1,230 1,239 1,221 1,223 498,700
2019/07/12 1,214 1,226 1,209 1,217 393,800
2019/07/11 1,248 1,252 1,210 1,212 682,700
2019/07/10 1,189 1,204 1,172 1,195 340,800
2019/07/09 1,199 1,214 1,189 1,192 511,500
2019/07/08 1,191 1,204 1,181 1,185 404,500
2019/07/05 1,194 1,198 1,180 1,188 198,200
2019/07/04 1,219 1,219 1,182 1,193 407,700
2019/07/03 1,232 1,232 1,201 1,208 398,200
2019/07/02 1,228 1,234 1,219 1,234 291,800
2019/07/01 1,231 1,236 1,212 1,235 613,200
2019/06/28 1,186 1,201 1,184 1,195 354,800
2019/06/27 1,192 1,207 1,186 1,193 437,700
2019/06/26 1,163 1,192 1,163 1,186 747,100
2019/06/25 1,190 1,203 1,151 1,151 993,400
2019/06/24 1,144 1,154 1,136 1,140 199,800
2019/06/21 1,150 1,164 1,146 1,151 314,900
2019/06/20 1,141 1,147 1,129 1,141 339,100
2019/06/19 1,127 1,150 1,125 1,142 522,000
2019/06/18 1,120 1,133 1,101 1,103 319,400
2019/06/17 1,111 1,117 1,099 1,107 273,300
2019/06/14 1,125 1,128 1,107 1,114 255,700
2019/06/13 1,138 1,144 1,114 1,123 506,100
2019/06/12 1,159 1,176 1,142 1,143 480,400
2019/06/11 1,142 1,176 1,142 1,162 666,200
2019/06/10 1,129 1,143 1,121 1,137 476,700
2019/06/07 1,095 1,121 1,089 1,116 499,100
2019/06/06 1,061 1,082 1,058 1,073 328,900
2019/06/05 1,074 1,084 1,057 1,068 490,400
2019/06/04 1,027 1,049 1,014 1,044 599,900
2019/06/03 1,045 1,065 1,027 1,034 770,200
2019/05/31 1,090 1,112 1,084 1,100 865,200
2019/05/30 1,060 1,100 1,060 1,096 642,100
2019/05/29 1,044 1,080 1,033 1,071 963,900
2019/05/28 1,017 1,027 1,003 1,025 359,100
2019/05/27 1,013 1,031 1,005 1,014 362,500
2019/05/24 998 1,021 990 1,011 289,200
2019/05/23 1,028 1,036 1,006 1,015 319,600
2019/05/22 1,038 1,049 1,027 1,033 361,000
2019/05/21 1,023 1,034 993 1,026 516,500
2019/05/20 1,066 1,066 1,026 1,026 423,300
2019/05/17 1,086 1,092 1,051 1,076 519,300
2019/05/16 1,102 1,103 1,056 1,059 640,400
2019/05/15 1,080 1,103 1,073 1,102 767,700
2019/05/14 1,031 1,093 1,030 1,078 1,401,000
2019/05/13 948 1,088 947 1,061 2,192,400
2019/05/10 982 1,014 977 993 856,200
2019/05/09 997 1,010 983 988 475,800
2019/05/08 990 1,014 979 1,002 522,700
2019/05/07 1,056 1,058 1,004 1,007 708,500
2019/04/26 1,061 1,062 1,029 1,054 729,000
2019/04/25 1,054 1,085 1,054 1,083 540,000
2019/04/24 1,065 1,084 1,057 1,058 687,100
2019/04/23 1,074 1,078 1,049 1,061 948,700
2019/04/22 1,136 1,148 1,056 1,073 3,069,400
2019/04/19 1,073 1,148 1,061 1,148 4,214,700
2019/04/18 1,010 1,013 997 998 348,900
2019/04/17 1,000 1,020 998 1,014 330,200
2019/04/16 997 1,002 987 998 241,800
2019/04/15 995 1,004 993 1,003 316,000
2019/04/12 980 984 968 984 291,900
2019/04/11 987 987 971 971 282,300
2019/04/10 975 995 968 992 339,100
2019/04/09 982 997 980 993 530,600
2019/04/08 987 994 975 980 383,700
2019/04/05 970 987 970 985 678,900
2019/04/04 938 972 933 954 691,600
2019/04/03 937 954 931 946 443,300
2019/04/02 956 958 936 939 254,000
2019/04/01 937 954 933 941 326,300
2019/03/29 934 940 919 927 214,800
2019/03/28 926 936 914 934 381,200
2019/03/27 933 938 918 935 357,900
2019/03/26 921 948 907 937 770,500
2019/03/25 891 907 881 904 494,400
2019/03/22 896 912 895 906 297,300
2019/03/20 881 894 879 886 217,500
2019/03/19 890 892 874 889 290,800
2019/03/18 895 897 876 891 321,200
2019/03/15 897 903 886 890 316,100
2019/03/14 898 906 881 884 294,600
2019/03/13 893 909 881 883 419,900
2019/03/12 900 914 888 888 479,500
2019/03/11 877 888 867 886 204,800
2019/03/08 888 893 866 872 550,700
2019/03/07 916 916 898 903 403,000
2019/03/06 928 937 914 920 464,500
2019/03/05 915 932 915 929 365,000
2019/03/04 920 941 919 929 482,300
2019/03/01 909 914 905 908 469,300
2019/02/28 916 920 890 891 663,100
2019/02/27 923 947 910 915 752,200
2019/02/26 932 935 912 920 473,400
2019/02/25 925 938 921 934 584,000
2019/02/22 907 918 887 914 525,300
2019/02/21 929 935 897 908 636,500
2019/02/20 934 941 924 928 511,900
2019/02/19 923 930 912 924 498,900
2019/02/18 940 946 906 917 914,700
2019/02/15 909 921 892 910 669,400
2019/02/14 896 923 895 917 885,600
2019/02/13 849 890 849 889 1,320,000
2019/02/12 790 899 790 834 2,326,900
2019/02/08 791 797 767 769 487,200
2019/02/07 810 818 798 804 352,700
2019/02/06 816 822 803 810 234,600
2019/02/05 811 818 802 809 273,100
2019/02/04 785 811 781 801 524,400
2019/02/01 821 822 784 791 745,400
2019/01/31 826 834 818 825 279,100
2019/01/30 824 830 813 813 349,300
2019/01/29 813 825 803 825 401,500
2019/01/28 842 844 820 821 380,300
2019/01/25 800 831 795 829 626,800
2019/01/24 775 792 770 789 248,700
2019/01/23 764 777 757 768 309,500
2019/01/22 780 786 771 772 296,500
2019/01/21 784 788 775 781 344,900
2019/01/18 747 764 747 761 242,600
2019/01/17 755 764 748 752 314,200
2019/01/16 771 772 744 748 326,800
2019/01/15 727 765 726 762 419,500
2019/01/11 742 745 728 735 299,400
2019/01/10 736 739 721 737 402,500
2019/01/09 730 735 718 732 375,800
2019/01/08 722 735 714 723 717,000
2019/01/07 718 737 716 723 513,900
2019/01/04 694 698 676 693 538,800

このページの先頭へ