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
2021/12/30 1,163 1,163 1,142 1,153 154,700
2021/12/29 1,163 1,187 1,156 1,165 215,200
2021/12/28 1,158 1,169 1,151 1,169 197,500
2021/12/27 1,145 1,149 1,136 1,136 132,700
2021/12/24 1,168 1,170 1,148 1,149 115,300
2021/12/23 1,168 1,168 1,155 1,162 160,300
2021/12/22 1,159 1,165 1,145 1,154 171,800
2021/12/21 1,169 1,169 1,143 1,161 257,300
2021/12/20 1,185 1,189 1,152 1,156 223,600
2021/12/17 1,206 1,210 1,191 1,200 381,400
2021/12/16 1,213 1,225 1,211 1,215 171,400
2021/12/15 1,190 1,219 1,190 1,207 165,100
2021/12/14 1,211 1,223 1,201 1,203 332,900
2021/12/13 1,210 1,222 1,195 1,201 341,200
2021/12/10 1,211 1,219 1,193 1,197 284,300
2021/12/09 1,235 1,242 1,215 1,217 390,800
2021/12/08 1,233 1,248 1,225 1,240 470,900
2021/12/07 1,209 1,224 1,203 1,222 657,500
2021/12/06 1,216 1,223 1,193 1,197 620,100
2021/12/03 1,188 1,205 1,174 1,205 410,100
2021/12/02 1,166 1,180 1,152 1,165 294,200
2021/12/01 1,180 1,193 1,161 1,178 341,600
2021/11/30 1,202 1,232 1,170 1,174 535,300
2021/11/29 1,180 1,212 1,177 1,187 530,600
2021/11/26 1,231 1,232 1,195 1,203 435,900
2021/11/25 1,225 1,236 1,205 1,232 712,700
2021/11/24 1,269 1,270 1,234 1,240 906,700
2021/11/22 1,299 1,299 1,265 1,275 498,100
2021/11/19 1,302 1,309 1,284 1,299 533,400
2021/11/18 1,300 1,320 1,278 1,296 490,000
2021/11/17 1,311 1,316 1,271 1,309 806,600
2021/11/16 1,370 1,371 1,310 1,324 638,800
2021/11/15 1,314 1,350 1,311 1,350 480,500
2021/11/12 1,300 1,325 1,299 1,317 380,300
2021/11/11 1,278 1,295 1,256 1,288 517,200
2021/11/10 1,261 1,289 1,261 1,280 410,800
2021/11/09 1,323 1,333 1,254 1,256 942,300
2021/11/08 1,326 1,382 1,272 1,350 2,529,500
2021/11/05 1,270 1,270 1,211 1,236 659,500
2021/11/04 1,221 1,257 1,214 1,257 1,147,100
2021/11/02 1,210 1,210 1,192 1,193 419,600
2021/11/01 1,191 1,210 1,189 1,210 709,700
2021/10/29 1,189 1,211 1,180 1,197 1,224,100
2021/10/28 1,160 1,227 1,157 1,202 4,399,100
2021/10/27 1,065 1,111 1,065 1,105 1,519,300
2021/10/26 1,014 1,033 1,013 1,024 517,200
2021/10/25 971 1,008 971 1,005 462,200
2021/10/22 967 979 965 977 199,600
2021/10/21 960 984 959 969 437,400
2021/10/20 964 967 957 963 222,000
2021/10/19 957 962 953 961 93,000
2021/10/18 963 963 953 957 126,600
2021/10/15 940 958 940 958 130,800
2021/10/14 941 946 935 940 150,700
2021/10/13 955 955 939 942 164,900
2021/10/12 940 949 940 949 155,300
2021/10/11 940 949 939 947 128,000
2021/10/08 939 948 939 940 183,800
2021/10/07 932 946 930 932 350,700
2021/10/06 915 939 915 932 526,700
2021/10/05 922 929 901 916 516,000
2021/10/04 960 961 929 930 264,500
2021/10/01 961 970 949 953 352,200
2021/09/30 958 979 957 965 328,000
2021/09/29 949 960 942 958 378,200
2021/09/28 970 975 958 974 270,700
2021/09/27 980 985 975 976 205,400
2021/09/24 961 970 960 967 295,800
2021/09/22 953 958 944 944 294,800
2021/09/21 957 965 951 953 292,900
2021/09/17 958 974 951 972 414,200
2021/09/16 963 965 946 950 282,900
2021/09/15 971 971 955 958 316,800
2021/09/14 973 985 968 983 256,400
2021/09/13 964 972 958 972 191,800
2021/09/10 967 968 960 964 251,200
2021/09/09 952 962 949 956 215,400
2021/09/08 953 958 950 956 237,100
2021/09/07 968 968 946 949 288,600
2021/09/06 960 961 948 953 228,200
2021/09/03 935 949 928 947 363,900
2021/09/02 924 934 917 920 307,600
2021/09/01 907 921 907 915 254,900
2021/08/31 905 917 901 906 377,500
2021/08/30 909 912 903 909 223,100
2021/08/27 900 906 893 894 223,700
2021/08/26 908 911 901 901 226,500
2021/08/25 913 929 907 907 403,600
2021/08/24 899 919 898 903 479,600
2021/08/23 885 907 885 897 404,900
2021/08/20 895 899 879 880 485,700
2021/08/19 909 915 904 904 354,400
2021/08/18 912 929 906 920 281,600
2021/08/17 927 935 918 918 267,200
2021/08/16 943 943 926 926 300,000
2021/08/13 954 963 941 950 403,500
2021/08/12 965 967 956 957 222,300
2021/08/11 970 977 957 960 398,300
2021/08/10 979 998 953 962 772,900
2021/08/06 1,004 1,005 997 998 186,100
2021/08/05 1,011 1,017 1,000 1,000 166,600
2021/08/04 1,050 1,052 1,019 1,022 197,600
2021/08/03 1,035 1,053 1,035 1,049 178,900
2021/08/02 1,011 1,038 1,010 1,034 175,100
2021/07/30 1,008 1,013 999 1,001 107,300
2021/07/29 1,020 1,020 1,007 1,010 86,200
2021/07/28 1,010 1,023 1,006 1,018 93,800
2021/07/27 1,026 1,026 1,013 1,014 118,000
2021/07/26 1,020 1,024 1,013 1,021 148,800
2021/07/21 998 1,005 994 994 147,500
2021/07/20 995 1,001 992 992 140,200
2021/07/19 1,015 1,015 998 1,005 119,600
2021/07/16 1,015 1,023 1,011 1,020 76,600
2021/07/15 1,024 1,037 1,023 1,026 170,500
2021/07/14 1,025 1,029 1,021 1,021 77,600
2021/07/13 1,032 1,040 1,026 1,026 176,200
2021/07/12 1,018 1,028 1,012 1,025 208,000
2021/07/09 985 1,006 983 1,002 214,900
2021/07/08 1,004 1,009 998 998 175,900
2021/07/07 1,000 1,013 992 1,004 185,400
2021/07/06 999 1,005 996 998 91,700
2021/07/05 1,001 1,004 999 999 39,500
2021/07/02 992 1,004 987 1,001 148,100
2021/07/01 996 997 990 991 142,300
2021/06/30 999 1,016 995 995 122,600
2021/06/29 999 1,000 991 997 342,900
2021/06/28 1,002 1,014 999 1,007 117,600
2021/06/25 1,020 1,020 1,004 1,005 161,200
2021/06/24 998 1,009 994 1,003 162,800
2021/06/23 1,000 1,004 992 999 137,300
2021/06/22 986 1,003 985 1,000 225,200
2021/06/21 972 981 963 965 335,900
2021/06/18 999 1,002 985 986 368,900
2021/06/17 997 1,002 993 998 172,000
2021/06/16 1,009 1,011 1,001 1,006 177,700
2021/06/15 995 1,017 993 1,015 289,000
2021/06/14 995 1,001 988 995 184,400
2021/06/11 1,000 1,002 994 994 213,300
2021/06/10 1,002 1,011 999 1,001 205,000
2021/06/09 1,009 1,012 1,000 1,005 139,100
2021/06/08 1,011 1,017 1,003 1,004 117,000
2021/06/07 1,014 1,021 1,011 1,011 163,300
2021/06/04 1,000 1,019 1,000 1,014 152,600
2021/06/03 1,003 1,012 999 1,006 176,400
2021/06/02 1,013 1,019 1,003 1,003 243,200
2021/06/01 1,019 1,029 1,010 1,017 191,500
2021/05/31 1,033 1,033 1,009 1,011 168,300
2021/05/28 1,030 1,035 1,023 1,033 225,300
2021/05/27 1,000 1,036 989 1,019 555,200
2021/05/26 1,014 1,014 988 997 303,300
2021/05/25 1,021 1,024 1,012 1,014 158,600
2021/05/24 1,010 1,026 1,010 1,020 78,300
2021/05/21 1,015 1,020 1,011 1,014 81,600
2021/05/20 998 1,016 997 1,011 151,600
2021/05/19 997 1,006 990 997 238,200
2021/05/18 1,008 1,021 997 1,013 167,800
2021/05/17 1,025 1,031 988 1,000 225,800
2021/05/14 1,016 1,032 1,011 1,025 200,600
2021/05/13 1,005 1,015 990 1,003 361,900
2021/05/12 1,052 1,059 1,005 1,020 735,400
2021/05/11 1,077 1,084 1,041 1,068 633,000
2021/05/10 1,061 1,101 1,034 1,089 685,200
2021/05/07 1,067 1,081 1,062 1,065 215,300
2021/05/06 1,060 1,083 1,050 1,067 346,700
2021/04/30 1,060 1,060 1,036 1,037 244,200
2021/04/28 1,058 1,058 1,043 1,052 231,800
2021/04/27 1,069 1,084 1,065 1,067 206,600
2021/04/26 1,070 1,080 1,065 1,073 202,900
2021/04/23 1,072 1,080 1,070 1,071 136,900
2021/04/22 1,098 1,098 1,081 1,083 152,100
2021/04/21 1,088 1,100 1,065 1,073 266,200
2021/04/20 1,117 1,120 1,105 1,110 194,000
2021/04/19 1,123 1,138 1,110 1,131 467,900
2021/04/16 1,119 1,139 1,118 1,129 212,800
2021/04/15 1,119 1,124 1,112 1,119 150,900
2021/04/14 1,132 1,134 1,112 1,116 209,500
2021/04/13 1,115 1,139 1,111 1,132 208,500
2021/04/12 1,131 1,134 1,112 1,115 149,600
2021/04/09 1,117 1,126 1,109 1,118 154,800
2021/04/08 1,122 1,129 1,110 1,113 142,000
2021/04/07 1,107 1,133 1,104 1,132 189,000
2021/04/06 1,139 1,141 1,109 1,112 241,800
2021/04/05 1,147 1,152 1,135 1,141 242,000
2021/04/02 1,150 1,156 1,136 1,141 320,500
2021/04/01 1,157 1,167 1,145 1,150 260,400
2021/03/31 1,195 1,205 1,152 1,156 459,300
2021/03/30 1,195 1,198 1,174 1,197 398,300
2021/03/29 1,201 1,207 1,172 1,189 443,000
2021/03/26 1,175 1,187 1,167 1,180 415,100
2021/03/25 1,135 1,160 1,119 1,159 303,000
2021/03/24 1,140 1,148 1,107 1,123 307,400
2021/03/23 1,183 1,189 1,150 1,150 417,200
2021/03/22 1,168 1,180 1,152 1,171 428,400
2021/03/19 1,114 1,160 1,105 1,160 742,300
2021/03/18 1,110 1,113 1,093 1,106 367,200
2021/03/17 1,100 1,108 1,095 1,102 381,700
2021/03/16 1,098 1,101 1,089 1,098 262,700
2021/03/15 1,099 1,099 1,085 1,097 267,800
2021/03/12 1,076 1,092 1,071 1,092 228,400
2021/03/11 1,075 1,081 1,061 1,077 377,500
2021/03/10 1,096 1,096 1,064 1,067 358,000
2021/03/09 1,095 1,098 1,077 1,093 300,900
2021/03/08 1,110 1,114 1,082 1,086 237,600
2021/03/05 1,086 1,105 1,077 1,105 251,400
2021/03/04 1,081 1,102 1,073 1,101 271,400
2021/03/03 1,096 1,103 1,083 1,094 307,000
2021/03/02 1,107 1,111 1,069 1,076 363,700
2021/03/01 1,044 1,077 1,036 1,077 412,100
2021/02/26 1,049 1,049 1,023 1,023 272,000
2021/02/25 1,080 1,082 1,064 1,067 169,900
2021/02/24 1,098 1,100 1,066 1,067 267,600
2021/02/22 1,083 1,097 1,076 1,087 308,600
2021/02/19 1,049 1,078 1,048 1,071 429,500
2021/02/18 1,072 1,072 1,037 1,042 182,800
2021/02/17 1,049 1,072 1,044 1,071 308,000
2021/02/16 1,073 1,073 1,051 1,052 207,900
2021/02/15 1,075 1,083 1,066 1,066 196,100
2021/02/12 1,076 1,082 1,063 1,073 247,400
2021/02/10 1,090 1,091 1,054 1,054 364,000
2021/02/09 1,108 1,121 1,083 1,096 641,300
2021/02/08 1,042 1,128 1,040 1,125 1,322,800
2021/02/05 1,033 1,052 1,031 1,046 423,000
2021/02/04 1,000 1,033 997 1,028 618,600
2021/02/03 986 1,000 982 1,000 293,800
2021/02/02 972 986 970 971 263,000
2021/02/01 950 971 949 966 187,800
2021/01/29 973 984 953 953 256,200
2021/01/28 953 972 952 966 306,500
2021/01/27 959 969 959 968 191,800
2021/01/26 969 972 953 953 193,500
2021/01/25 954 961 946 960 257,600
2021/01/22 961 961 945 946 263,800
2021/01/21 965 973 953 953 287,700
2021/01/20 947 963 947 958 271,300
2021/01/19 955 959 942 943 484,000
2021/01/18 980 980 966 970 300,400
2021/01/15 989 995 979 979 398,500
2021/01/14 995 1,010 994 999 420,700
2021/01/13 1,002 1,011 994 994 537,700
2021/01/12 997 1,006 993 1,000 494,700
2021/01/08 990 1,000 987 994 534,400
2021/01/07 1,010 1,010 987 988 694,400
2021/01/06 1,006 1,022 1,003 1,003 455,800
2021/01/05 983 1,010 982 1,007 421,400
2021/01/04 993 997 975 990 315,600

このページの先頭へ