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
2020/12/30 996 1,002 988 993 229,200
2020/12/29 995 1,003 989 1,002 224,900
2020/12/28 1,002 1,008 982 988 354,900
2020/12/25 994 1,003 990 1,003 240,300
2020/12/24 999 1,011 990 1,001 387,500
2020/12/23 1,008 1,011 995 1,001 320,200
2020/12/22 1,010 1,024 997 998 428,300
2020/12/21 1,022 1,029 1,009 1,024 506,000
2020/12/18 985 1,017 984 1,011 531,000
2020/12/17 977 985 971 981 453,500
2020/12/16 987 994 980 983 500,200
2020/12/15 995 1,000 970 977 687,900
2020/12/14 975 1,010 973 1,003 814,800
2020/12/11 969 978 963 975 494,100
2020/12/10 975 983 966 969 651,400
2020/12/09 962 977 954 977 584,300
2020/12/08 974 993 949 965 1,363,100
2020/12/07 930 937 906 906 338,400
2020/12/04 931 934 921 929 304,100
2020/12/03 922 929 917 929 394,200
2020/12/02 910 918 901 907 398,400
2020/12/01 875 903 872 896 377,200
2020/11/30 899 901 876 876 548,800
2020/11/27 880 899 872 899 645,900
2020/11/26 858 878 855 875 299,100
2020/11/25 868 883 864 869 679,800
2020/11/24 860 868 850 858 446,500
2020/11/20 834 845 821 837 651,900
2020/11/19 858 860 842 849 464,100
2020/11/18 864 866 856 860 432,300
2020/11/17 884 884 867 874 378,800
2020/11/16 870 887 867 880 406,300
2020/11/13 874 875 856 863 495,900
2020/11/12 881 892 873 875 465,600
2020/11/11 894 894 862 881 860,800
2020/11/10 919 924 888 890 913,000
2020/11/09 918 930 903 914 664,600
2020/11/06 949 978 937 960 485,000
2020/11/05 933 937 919 931 322,600
2020/11/04 941 946 929 933 175,000
2020/11/02 924 938 920 934 253,600
2020/10/30 954 954 915 922 303,400
2020/10/29 937 956 928 954 188,300
2020/10/28 953 956 941 948 178,100
2020/10/27 955 962 939 960 208,400
2020/10/26 939 961 939 956 231,300
2020/10/23 945 950 928 938 330,100
2020/10/22 955 958 940 945 173,300
2020/10/21 945 963 940 961 240,900
2020/10/20 952 962 943 943 173,500
2020/10/19 949 961 946 955 193,700
2020/10/16 941 949 936 940 153,100
2020/10/15 952 956 939 941 173,000
2020/10/14 951 952 940 945 191,000
2020/10/13 948 956 941 953 137,100
2020/10/12 944 946 939 940 140,000
2020/10/09 945 946 931 936 266,100
2020/10/08 948 952 936 947 184,000
2020/10/07 949 952 938 944 200,300
2020/10/06 945 954 941 954 119,600
2020/10/05 939 953 937 938 221,800
2020/10/02 945 946 925 927 235,700
2020/09/30 965 965 946 946 246,100
2020/09/29 981 983 964 970 302,800
2020/09/28 979 979 964 976 283,200
2020/09/25 964 973 961 964 293,300
2020/09/24 977 977 946 949 249,800
2020/09/23 990 994 982 983 211,500
2020/09/18 1,007 1,011 988 991 335,400
2020/09/17 1,001 1,005 982 992 222,500
2020/09/16 996 1,011 993 1,004 453,300
2020/09/15 1,000 1,005 993 996 271,200
2020/09/14 994 1,023 990 1,003 495,000
2020/09/11 969 976 961 970 323,400
2020/09/10 953 969 950 966 231,100
2020/09/09 923 972 919 962 847,900
2020/09/08 926 937 922 935 324,700
2020/09/07 915 928 907 916 232,600
2020/09/04 909 919 903 915 204,800
2020/09/03 924 928 918 923 248,400
2020/09/02 923 925 917 919 218,700
2020/09/01 931 931 918 926 210,000
2020/08/31 932 937 922 930 210,500
2020/08/28 920 938 911 921 351,500
2020/08/27 920 933 916 924 301,800
2020/08/26 925 937 922 925 285,700
2020/08/25 925 938 925 933 243,800
2020/08/24 905 916 898 911 190,600
2020/08/21 906 920 906 906 149,900
2020/08/20 904 911 901 902 218,600
2020/08/19 920 922 909 909 253,900
2020/08/18 927 930 914 922 214,800
2020/08/17 939 940 926 927 207,300
2020/08/14 939 948 922 940 435,100
2020/08/13 960 964 934 944 519,100
2020/08/12 936 980 931 964 838,800
2020/08/11 916 951 887 921 1,372,000
2020/08/07 1,031 1,054 986 1,006 1,067,600
2020/08/06 973 1,036 961 1,019 512,300
2020/08/05 952 973 946 973 269,900
2020/08/04 949 971 949 960 300,500
2020/08/03 913 944 913 938 293,100
2020/07/31 926 930 901 901 326,800
2020/07/30 935 940 927 936 273,600
2020/07/29 938 938 926 934 250,700
2020/07/28 949 961 944 947 194,900
2020/07/27 946 946 931 943 298,000
2020/07/22 956 968 954 955 278,000
2020/07/21 929 951 928 947 264,400
2020/07/20 930 930 910 929 239,500
2020/07/17 953 954 929 935 163,200
2020/07/16 960 965 938 945 231,900
2020/07/15 946 959 940 957 264,700
2020/07/14 940 944 922 931 198,800
2020/07/13 920 947 918 946 211,300
2020/07/10 924 929 908 909 223,000
2020/07/09 939 940 925 928 195,600
2020/07/08 930 951 921 932 262,700
2020/07/07 930 936 918 932 191,200
2020/07/06 913 939 910 939 255,400
2020/07/03 904 916 901 914 179,600
2020/07/02 924 926 898 901 383,400
2020/07/01 941 954 920 920 280,700
2020/06/30 940 952 931 944 332,400
2020/06/29 973 977 928 931 375,300
2020/06/26 972 983 956 967 215,400
2020/06/25 951 965 946 962 212,600
2020/06/24 958 962 946 958 240,200
2020/06/23 968 983 962 970 503,700
2020/06/22 993 993 965 978 508,900
2020/06/19 992 1,011 988 1,005 662,000
2020/06/18 966 990 959 989 513,800
2020/06/17 945 961 940 952 298,900
2020/06/16 947 964 940 945 392,700
2020/06/15 929 956 920 920 509,100
2020/06/12 915 935 906 925 432,700
2020/06/11 972 974 943 945 318,300
2020/06/10 974 989 964 984 313,000
2020/06/09 981 990 960 978 324,300
2020/06/08 976 987 973 978 291,300
2020/06/05 950 969 942 963 337,100
2020/06/04 970 975 947 956 528,300
2020/06/03 965 977 950 956 423,400
2020/06/02 928 961 928 954 299,400
2020/06/01 954 954 921 930 252,300
2020/05/29 948 956 940 940 328,600
2020/05/28 945 967 941 958 587,000
2020/05/27 944 955 927 939 615,500
2020/05/26 900 919 893 914 370,500
2020/05/25 891 905 882 902 245,300
2020/05/22 899 902 880 890 356,700
2020/05/21 915 920 900 906 245,900
2020/05/20 880 913 876 910 334,100
2020/05/19 863 879 856 875 409,800
2020/05/18 869 870 840 852 464,100
2020/05/15 880 887 857 868 337,800
2020/05/14 875 889 864 865 522,400
2020/05/13 870 880 854 877 605,700
2020/05/12 886 886 870 875 580,900
2020/05/11 882 890 853 890 1,450,900
2020/05/08 919 926 896 912 803,500
2020/05/07 890 920 881 904 692,700
2020/05/01 934 939 905 908 569,100
2020/04/30 949 955 930 930 621,800
2020/04/28 944 944 921 934 658,900
2020/04/27 913 956 909 947 696,700
2020/04/24 900 901 884 891 774,600
2020/04/23 867 921 865 918 908,100
2020/04/22 877 881 860 865 597,100
2020/04/21 890 897 871 886 430,500
2020/04/20 880 890 878 883 304,200
2020/04/17 895 902 877 883 519,100
2020/04/16 842 872 838 872 666,500
2020/04/15 836 853 819 848 898,200
2020/04/14 835 853 828 851 473,800
2020/04/13 837 854 827 834 649,400
2020/04/10 827 833 802 827 404,100
2020/04/09 790 820 780 815 567,800
2020/04/08 791 801 754 779 434,400
2020/04/07 763 787 735 785 735,900
2020/04/06 705 763 694 756 358,100
2020/04/03 735 747 708 719 260,800
2020/04/02 741 757 735 742 382,500
2020/04/01 756 783 749 756 561,100
2020/03/31 772 797 748 756 422,400
2020/03/30 751 761 712 761 653,300
2020/03/27 772 790 763 790 753,000
2020/03/26 739 765 714 742 825,100
2020/03/25 774 774 729 753 788,900
2020/03/24 719 733 703 729 667,400
2020/03/23 662 720 651 715 1,186,600
2020/03/19 668 683 651 664 656,500
2020/03/18 672 690 640 648 906,600
2020/03/17 625 679 618 676 831,600
2020/03/16 687 691 654 655 585,500
2020/03/13 678 710 659 681 781,700
2020/03/12 750 770 722 733 734,000
2020/03/11 807 819 767 775 1,176,400
2020/03/10 783 815 765 813 833,500
2020/03/09 840 855 798 812 564,200
2020/03/06 911 916 874 879 597,400
2020/03/05 980 981 928 941 453,700
2020/03/04 938 972 938 957 354,500
2020/03/03 999 999 949 954 636,200
2020/03/02 920 974 920 964 491,900
2020/02/28 931 957 925 932 999,300
2020/02/27 1,014 1,020 973 983 643,900
2020/02/26 1,009 1,024 994 1,016 504,000
2020/02/25 993 1,038 991 1,031 530,500
2020/02/21 1,086 1,094 1,073 1,079 358,800
2020/02/20 1,110 1,119 1,087 1,094 492,100
2020/02/19 1,087 1,116 1,086 1,113 393,100
2020/02/18 1,103 1,105 1,087 1,092 312,700
2020/02/17 1,115 1,119 1,095 1,116 367,600
2020/02/14 1,117 1,135 1,108 1,134 421,300
2020/02/13 1,140 1,153 1,123 1,146 495,100
2020/02/12 1,164 1,166 1,120 1,144 1,006,800
2020/02/10 1,292 1,292 1,171 1,173 1,107,000
2020/02/07 1,267 1,274 1,221 1,262 432,500
2020/02/06 1,242 1,272 1,232 1,265 322,000
2020/02/05 1,220 1,238 1,209 1,224 321,300
2020/02/04 1,202 1,218 1,197 1,215 216,900
2020/02/03 1,175 1,201 1,175 1,193 307,000
2020/01/31 1,227 1,242 1,218 1,219 153,100
2020/01/30 1,261 1,269 1,215 1,227 282,200
2020/01/29 1,295 1,320 1,270 1,271 260,200
2020/01/28 1,301 1,301 1,287 1,295 226,100
2020/01/27 1,331 1,345 1,323 1,323 227,000
2020/01/24 1,355 1,357 1,336 1,352 194,100
2020/01/23 1,362 1,373 1,352 1,353 246,100
2020/01/22 1,354 1,384 1,351 1,379 203,000
2020/01/21 1,360 1,367 1,347 1,356 100,700
2020/01/20 1,343 1,369 1,343 1,366 94,600
2020/01/17 1,358 1,362 1,343 1,346 156,000
2020/01/16 1,375 1,375 1,350 1,359 131,600
2020/01/15 1,390 1,397 1,369 1,377 201,300
2020/01/14 1,400 1,403 1,383 1,392 186,800
2020/01/10 1,385 1,395 1,384 1,395 119,900
2020/01/09 1,385 1,401 1,385 1,390 189,000
2020/01/08 1,378 1,378 1,344 1,364 229,900
2020/01/07 1,386 1,396 1,378 1,390 221,300
2020/01/06 1,352 1,367 1,349 1,365 171,400

このページの先頭へ