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
2025/06/13 2,165 2,165 2,120 2,138 267,300
2025/06/12 2,152 2,184 2,152 2,167 219,100
2025/06/11 2,120 2,150 2,120 2,144 247,500
2025/06/10 2,123 2,171 2,118 2,118 317,800
2025/06/09 2,134 2,168 2,117 2,121 278,800
2025/06/06 2,180 2,189 2,134 2,134 243,200
2025/06/05 2,164 2,182 2,155 2,174 213,400
2025/06/04 2,165 2,182 2,150 2,169 237,400
2025/06/03 2,160 2,162 2,130 2,146 175,100
2025/06/02 2,155 2,161 2,121 2,135 184,900
2025/05/30 2,166 2,190 2,166 2,180 219,000
2025/05/29 2,194 2,195 2,170 2,184 199,100
2025/05/28 2,122 2,177 2,100 2,166 387,800
2025/05/27 2,107 2,119 2,084 2,096 151,900
2025/05/26 2,110 2,116 2,070 2,107 194,300
2025/05/23 2,110 2,117 2,080 2,080 344,200
2025/05/22 2,017 2,121 2,014 2,104 668,400
2025/05/21 1,945 2,041 1,937 2,032 533,600
2025/05/20 1,941 1,960 1,922 1,950 308,300
2025/05/19 1,922 1,946 1,919 1,935 164,500
2025/05/16 1,921 1,939 1,898 1,934 192,200
2025/05/15 1,965 2,009 1,922 1,932 300,100
2025/05/14 2,006 2,055 1,978 1,984 285,300
2025/05/13 2,041 2,047 1,979 2,007 495,500
2025/05/12 1,900 2,025 1,830 2,018 1,088,900
2025/05/09 1,885 1,930 1,875 1,903 330,400
2025/05/08 1,886 1,894 1,861 1,870 230,300
2025/05/07 1,882 1,882 1,854 1,863 169,800
2025/05/02 1,889 1,893 1,846 1,870 236,000
2025/05/01 1,893 1,901 1,872 1,880 211,700
2025/04/30 1,852 1,931 1,846 1,920 502,300
2025/04/28 1,877 1,880 1,823 1,831 218,500
2025/04/25 1,841 1,864 1,815 1,840 414,900
2025/04/24 1,779 1,836 1,770 1,789 586,500
2025/04/23 1,708 1,722 1,704 1,710 208,900
2025/04/22 1,694 1,713 1,663 1,668 190,200
2025/04/21 1,739 1,757 1,684 1,694 167,700
2025/04/18 1,738 1,757 1,729 1,748 227,300
2025/04/17 1,736 1,743 1,722 1,743 227,200
2025/04/16 1,770 1,780 1,722 1,736 126,400
2025/04/15 1,777 1,793 1,774 1,775 165,800
2025/04/14 1,763 1,783 1,757 1,757 193,000
2025/04/11 1,700 1,744 1,684 1,734 234,600
2025/04/10 1,857 1,857 1,785 1,795 357,900
2025/04/09 1,731 1,757 1,652 1,668 272,600
2025/04/08 1,750 1,781 1,733 1,771 267,800
2025/04/07 1,671 1,707 1,615 1,681 441,200
2025/04/04 1,815 1,855 1,756 1,791 397,600
2025/04/03 1,875 1,909 1,853 1,872 468,300
2025/04/02 1,965 1,969 1,933 1,969 188,200
2025/04/01 2,000 2,000 1,955 1,955 157,500
2025/03/31 2,020 2,027 1,980 1,987 218,400
2025/03/28 2,066 2,080 2,050 2,059 159,900
2025/03/27 2,097 2,097 2,052 2,085 199,500
2025/03/26 2,102 2,128 2,077 2,112 223,400
2025/03/25 2,081 2,112 2,076 2,099 171,800
2025/03/24 2,090 2,094 2,065 2,083 149,400
2025/03/21 2,053 2,081 2,049 2,081 320,600
2025/03/19 2,066 2,093 2,050 2,064 205,900
2025/03/18 2,080 2,097 2,060 2,076 291,400
2025/03/17 2,043 2,100 2,043 2,085 303,400
2025/03/14 1,990 2,022 1,984 2,018 222,400
2025/03/13 2,017 2,049 2,010 2,010 208,400
2025/03/12 1,982 2,030 1,973 2,020 457,400
2025/03/11 2,030 2,044 1,981 2,022 288,100
2025/03/10 2,092 2,100 2,050 2,079 181,000
2025/03/07 2,050 2,083 2,035 2,074 188,600
2025/03/06 2,092 2,109 2,082 2,099 157,900
2025/03/05 2,082 2,089 2,061 2,076 192,200
2025/03/04 2,075 2,095 2,066 2,082 137,400
2025/03/03 2,050 2,089 2,050 2,077 218,900
2025/02/28 2,033 2,063 2,026 2,033 224,500
2025/02/27 2,056 2,073 2,050 2,067 240,100
2025/02/26 2,087 2,091 2,039 2,061 267,600
2025/02/25 2,123 2,135 2,090 2,090 244,800
2025/02/21 2,078 2,160 2,077 2,139 262,900
2025/02/20 2,122 2,122 2,062 2,078 212,300
2025/02/19 2,131 2,146 2,109 2,128 292,200
2025/02/18 2,169 2,169 2,132 2,132 255,300
2025/02/17 2,236 2,236 2,177 2,179 216,200
2025/02/14 2,274 2,282 2,241 2,249 197,000
2025/02/13 2,260 2,270 2,229 2,247 216,000
2025/02/12 2,230 2,256 2,169 2,220 386,300
2025/02/10 2,187 2,298 2,159 2,251 802,900
2025/02/07 2,094 2,159 2,090 2,137 386,400
2025/02/06 2,064 2,096 2,062 2,081 235,000
2025/02/05 2,058 2,078 2,040 2,040 157,900
2025/02/04 2,090 2,102 2,039 2,041 193,600
2025/02/03 2,107 2,111 2,057 2,057 154,600
2025/01/31 2,114 2,129 2,105 2,107 130,400
2025/01/30 2,106 2,114 2,091 2,113 186,900
2025/01/29 2,119 2,126 2,108 2,113 166,100
2025/01/28 2,109 2,143 2,109 2,123 155,900
2025/01/27 2,144 2,153 2,125 2,132 122,600
2025/01/24 2,158 2,158 2,109 2,128 159,200
2025/01/23 2,146 2,162 2,129 2,156 154,100
2025/01/22 2,147 2,162 2,131 2,145 175,500
2025/01/21 2,150 2,169 2,147 2,151 110,600
2025/01/20 2,129 2,170 2,119 2,150 168,400
2025/01/17 2,112 2,157 2,091 2,100 384,900
2025/01/16 2,070 2,088 2,059 2,062 168,600
2025/01/15 2,070 2,092 2,058 2,076 257,200
2025/01/14 2,110 2,111 2,045 2,052 363,500
2025/01/10 2,150 2,152 2,113 2,132 183,100
2025/01/09 2,135 2,164 2,114 2,155 234,500
2025/01/08 2,220 2,229 2,163 2,176 241,000
2025/01/07 2,247 2,257 2,204 2,237 155,200
2025/01/06 2,320 2,320 2,223 2,228 245,500

このページの先頭へ