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
2026/03/27 2,662 2,688 2,643 2,685 235,000
2026/03/26 2,698 2,698 2,631 2,669 250,100
2026/03/25 2,674 2,687 2,639 2,672 216,300
2026/03/24 2,768 2,768 2,587 2,624 415,800
2026/03/23 2,726 2,742 2,646 2,668 221,100
2026/03/19 2,805 2,814 2,761 2,776 225,000
2026/03/18 2,839 2,886 2,818 2,865 140,700
2026/03/17 2,857 2,864 2,799 2,816 122,800
2026/03/16 2,788 2,826 2,774 2,807 185,800
2026/03/13 2,776 2,822 2,771 2,791 223,600
2026/03/12 2,875 2,893 2,837 2,858 227,400
2026/03/11 2,925 2,965 2,907 2,925 239,200
2026/03/10 2,861 2,873 2,817 2,850 241,600
2026/03/09 2,770 2,780 2,690 2,761 378,000
2026/03/06 2,900 2,906 2,824 2,851 250,500
2026/03/05 2,919 2,939 2,855 2,901 284,700
2026/03/04 2,795 2,842 2,736 2,775 383,500
2026/03/03 2,994 3,020 2,862 2,862 240,400
2026/03/02 2,900 3,000 2,861 3,000 387,500
2026/02/27 2,857 2,942 2,855 2,942 238,000
2026/02/26 2,938 2,950 2,886 2,888 210,200
2026/02/25 2,904 2,968 2,893 2,946 361,100
2026/02/24 2,827 2,920 2,821 2,891 416,400
2026/02/20 2,848 2,859 2,780 2,795 307,600
2026/02/19 2,840 2,904 2,827 2,889 257,600
2026/02/18 2,842 2,856 2,802 2,830 365,500
2026/02/17 2,827 2,847 2,802 2,839 132,800
2026/02/16 2,873 2,884 2,827 2,827 200,000
2026/02/13 2,830 2,882 2,824 2,845 282,200
2026/02/12 2,830 2,900 2,829 2,880 297,500
2026/02/10 2,749 2,829 2,742 2,829 496,200
2026/02/09 2,911 2,935 2,718 2,730 874,300
2026/02/06 2,613 2,639 2,551 2,611 334,000
2026/02/05 2,638 2,650 2,602 2,602 230,200
2026/02/04 2,576 2,617 2,552 2,612 252,600
2026/02/03 2,562 2,590 2,547 2,581 137,100
2026/02/02 2,565 2,600 2,511 2,525 215,000
2026/01/30 2,554 2,577 2,542 2,565 187,900
2026/01/29 2,590 2,595 2,520 2,566 199,200
2026/01/28 2,649 2,653 2,577 2,582 294,300
2026/01/27 2,670 2,680 2,634 2,666 224,100
2026/01/26 2,706 2,724 2,656 2,657 332,600
2026/01/23 2,740 2,777 2,680 2,748 252,600
2026/01/22 2,624 2,755 2,595 2,725 568,600
2026/01/21 2,541 2,599 2,539 2,586 183,100
2026/01/20 2,591 2,609 2,560 2,583 138,300
2026/01/19 2,584 2,626 2,576 2,607 210,900
2026/01/16 2,573 2,604 2,550 2,601 151,400
2026/01/15 2,550 2,602 2,540 2,600 212,500
2026/01/14 2,529 2,581 2,525 2,563 259,000
2026/01/13 2,550 2,550 2,494 2,519 210,000
2026/01/09 2,497 2,510 2,460 2,474 205,200
2026/01/08 2,485 2,529 2,478 2,489 206,100
2026/01/07 2,480 2,491 2,450 2,491 335,200
2026/01/06 2,509 2,527 2,479 2,490 242,800
2026/01/05 2,495 2,540 2,490 2,509 210,700

このページの先頭へ