ヒロセ電機(6806)の株価時系列情報
ヒロセ電機(6806)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 18,185 | 18,230 | 17,875 | 17,885 | 201,100 |
| 2024/07/25 | 18,760 | 18,935 | 18,210 | 18,220 | 159,600 |
| 2024/07/24 | 19,085 | 19,215 | 18,845 | 18,920 | 114,600 |
| 2024/07/23 | 19,345 | 19,460 | 19,185 | 19,185 | 102,300 |
| 2024/07/22 | 19,475 | 19,505 | 19,220 | 19,265 | 129,700 |
| 2024/07/19 | 19,425 | 19,540 | 19,330 | 19,420 | 109,900 |
| 2024/07/18 | 19,345 | 19,650 | 19,030 | 19,430 | 97,200 |
| 2024/07/17 | 19,885 | 19,935 | 19,365 | 19,660 | 203,100 |
| 2024/07/16 | 19,620 | 19,850 | 19,330 | 19,480 | 267,000 |
| 2024/07/12 | 18,900 | 19,425 | 18,745 | 19,425 | 179,500 |
| 2024/07/11 | 19,000 | 19,330 | 18,965 | 19,235 | 219,100 |
| 2024/07/10 | 19,190 | 19,275 | 18,700 | 18,820 | 309,600 |
| 2024/07/09 | 18,185 | 18,605 | 18,185 | 18,465 | 111,400 |
| 2024/07/08 | 18,010 | 18,295 | 18,010 | 18,130 | 94,800 |
| 2024/07/05 | 18,305 | 18,350 | 17,990 | 18,145 | 108,300 |
| 2024/07/04 | 18,350 | 18,400 | 18,055 | 18,185 | 89,800 |
| 2024/07/03 | 18,205 | 18,330 | 17,960 | 18,300 | 268,500 |
| 2024/07/02 | 17,805 | 18,300 | 17,805 | 18,200 | 173,300 |
| 2024/07/01 | 17,895 | 18,080 | 17,590 | 17,730 | 163,700 |
| 2024/06/28 | 17,835 | 17,995 | 17,770 | 17,770 | 176,800 |
| 2024/06/27 | 17,630 | 17,835 | 17,565 | 17,835 | 136,600 |
| 2024/06/26 | 17,800 | 17,815 | 17,555 | 17,640 | 149,200 |
| 2024/06/25 | 17,965 | 18,050 | 17,770 | 17,770 | 130,300 |
| 2024/06/24 | 18,090 | 18,195 | 17,980 | 18,060 | 127,900 |
| 2024/06/21 | 17,780 | 18,020 | 17,645 | 17,950 | 379,600 |
| 2024/06/20 | 17,965 | 18,075 | 17,520 | 17,670 | 145,200 |
| 2024/06/19 | 18,100 | 18,230 | 17,720 | 18,040 | 163,000 |
| 2024/06/18 | 17,960 | 18,230 | 17,960 | 18,205 | 142,600 |
| 2024/06/17 | 18,155 | 18,205 | 17,880 | 17,910 | 187,200 |
| 2024/06/14 | 18,015 | 18,390 | 17,930 | 18,155 | 194,100 |
| 2024/06/13 | 17,760 | 18,140 | 17,740 | 18,095 | 223,700 |
| 2024/06/12 | 17,545 | 17,825 | 17,485 | 17,730 | 146,100 |
| 2024/06/11 | 17,540 | 17,950 | 17,540 | 17,840 | 165,700 |
| 2024/06/10 | 17,570 | 17,595 | 17,375 | 17,545 | 186,500 |
| 2024/06/07 | 17,580 | 17,815 | 17,580 | 17,645 | 141,900 |
| 2024/06/06 | 17,780 | 17,920 | 17,530 | 17,585 | 247,900 |
| 2024/06/05 | 17,940 | 18,030 | 17,735 | 17,825 | 238,600 |
| 2024/06/04 | 17,285 | 17,875 | 17,255 | 17,785 | 311,100 |
| 2024/06/03 | 17,435 | 17,690 | 17,365 | 17,370 | 217,900 |
| 2024/05/31 | 16,860 | 17,635 | 16,595 | 17,500 | 3,270,400 |
| 2024/05/30 | 17,150 | 17,350 | 16,905 | 17,260 | 344,700 |
| 2024/05/29 | 17,475 | 17,635 | 17,285 | 17,340 | 254,700 |
| 2024/05/28 | 17,570 | 17,580 | 17,365 | 17,490 | 184,100 |
| 2024/05/27 | 17,440 | 17,575 | 17,310 | 17,540 | 313,200 |
| 2024/05/24 | 17,325 | 17,610 | 17,205 | 17,510 | 311,400 |
| 2024/05/23 | 17,185 | 17,690 | 17,040 | 17,685 | 306,600 |
| 2024/05/22 | 17,380 | 17,680 | 17,270 | 17,295 | 238,000 |
| 2024/05/21 | 17,430 | 17,670 | 17,315 | 17,410 | 194,700 |
| 2024/05/20 | 17,670 | 17,820 | 17,400 | 17,430 | 201,500 |
| 2024/05/17 | 18,020 | 18,025 | 17,785 | 17,815 | 192,000 |
| 2024/05/16 | 18,035 | 18,250 | 17,955 | 18,035 | 184,100 |
| 2024/05/15 | 17,860 | 18,060 | 17,565 | 17,925 | 362,600 |
| 2024/05/14 | 18,300 | 18,380 | 17,810 | 17,990 | 256,700 |
| 2024/05/13 | 18,785 | 18,785 | 18,305 | 18,375 | 206,300 |
| 2024/05/10 | 18,735 | 19,100 | 18,645 | 18,785 | 237,600 |
| 2024/05/09 | 19,605 | 19,690 | 18,780 | 18,905 | 410,900 |
| 2024/05/08 | 18,330 | 18,685 | 17,590 | 18,605 | 589,600 |
| 2024/05/07 | 16,620 | 17,200 | 16,620 | 17,130 | 279,200 |
| 2024/05/02 | 16,620 | 16,800 | 16,595 | 16,690 | 104,300 |
| 2024/05/01 | 16,695 | 16,890 | 16,690 | 16,810 | 128,300 |
| 2024/04/30 | 16,675 | 16,850 | 16,580 | 16,775 | 224,700 |
| 2024/04/26 | 16,745 | 16,860 | 16,660 | 16,700 | 175,200 |
| 2024/04/25 | 16,815 | 16,950 | 16,645 | 16,660 | 176,200 |
| 2024/04/24 | 16,500 | 16,910 | 16,340 | 16,910 | 235,100 |
| 2024/04/23 | 16,350 | 16,450 | 16,090 | 16,205 | 175,200 |
| 2024/04/22 | 16,015 | 16,335 | 16,015 | 16,270 | 258,300 |
| 2024/04/19 | 15,915 | 15,965 | 15,670 | 15,800 | 228,200 |
| 2024/04/18 | 16,035 | 16,255 | 15,880 | 15,915 | 223,700 |
| 2024/04/17 | 15,995 | 16,055 | 15,745 | 15,970 | 241,700 |
| 2024/04/16 | 15,640 | 15,895 | 15,545 | 15,795 | 189,000 |
| 2024/04/15 | 15,740 | 15,910 | 15,650 | 15,845 | 128,300 |
| 2024/04/12 | 15,820 | 15,975 | 15,745 | 15,865 | 185,800 |
| 2024/04/11 | 15,500 | 15,845 | 15,460 | 15,660 | 185,800 |
| 2024/04/10 | 15,475 | 15,895 | 15,470 | 15,805 | 136,800 |
| 2024/04/09 | 15,350 | 15,490 | 15,320 | 15,455 | 98,200 |
| 2024/04/08 | 15,250 | 15,375 | 15,240 | 15,350 | 96,100 |
| 2024/04/05 | 15,230 | 15,305 | 15,100 | 15,250 | 82,400 |
| 2024/04/04 | 15,200 | 15,440 | 15,090 | 15,315 | 189,600 |
| 2024/04/03 | 15,105 | 15,165 | 14,945 | 14,980 | 246,600 |
| 2024/04/02 | 15,420 | 15,425 | 15,230 | 15,345 | 176,000 |
| 2024/04/01 | 15,465 | 15,630 | 15,400 | 15,515 | 164,900 |
| 2024/03/29 | 15,585 | 15,605 | 15,340 | 15,485 | 108,800 |
| 2024/03/28 | 15,355 | 15,560 | 15,270 | 15,500 | 173,800 |
| 2024/03/27 | 15,625 | 15,715 | 15,505 | 15,575 | 142,600 |
| 2024/03/26 | 15,415 | 15,625 | 15,300 | 15,545 | 197,600 |
| 2024/03/25 | 15,665 | 15,670 | 15,495 | 15,510 | 149,100 |
| 2024/03/22 | 15,555 | 15,775 | 15,535 | 15,630 | 158,900 |
| 2024/03/21 | 15,325 | 15,630 | 15,270 | 15,550 | 242,600 |
| 2024/03/19 | 15,225 | 15,325 | 15,105 | 15,270 | 146,600 |
| 2024/03/18 | 15,155 | 15,345 | 15,090 | 15,345 | 128,200 |
| 2024/03/15 | 14,960 | 15,040 | 14,850 | 15,015 | 267,100 |
| 2024/03/14 | 14,990 | 14,990 | 14,655 | 14,910 | 184,500 |
| 2024/03/13 | 14,920 | 15,005 | 14,695 | 14,830 | 188,700 |
| 2024/03/12 | 14,830 | 14,895 | 14,600 | 14,885 | 201,800 |
| 2024/03/11 | 14,990 | 15,120 | 14,675 | 14,865 | 140,400 |
| 2024/03/08 | 15,000 | 15,275 | 14,960 | 15,200 | 177,800 |
| 2024/03/07 | 15,695 | 15,810 | 15,320 | 15,370 | 184,200 |
| 2024/03/06 | 15,150 | 15,565 | 15,135 | 15,510 | 235,900 |
| 2024/03/05 | 15,800 | 15,800 | 15,500 | 15,500 | 137,000 |
| 2024/03/04 | 15,875 | 15,980 | 15,735 | 15,840 | 130,000 |
| 2024/03/01 | 16,050 | 16,140 | 15,870 | 15,875 | 116,900 |
| 2024/02/29 | 15,945 | 16,025 | 15,690 | 15,915 | 392,100 |
| 2024/02/28 | 16,060 | 16,165 | 15,880 | 15,900 | 150,300 |
| 2024/02/27 | 16,000 | 16,140 | 15,845 | 16,095 | 167,100 |
| 2024/02/26 | 16,175 | 16,325 | 16,045 | 16,045 | 219,100 |
| 2024/02/22 | 16,190 | 16,245 | 15,865 | 16,010 | 200,200 |
| 2024/02/21 | 16,075 | 16,105 | 15,785 | 15,995 | 196,400 |
| 2024/02/20 | 16,250 | 16,360 | 16,015 | 16,090 | 162,100 |
| 2024/02/19 | 16,235 | 16,340 | 16,020 | 16,075 | 113,100 |
| 2024/02/16 | 16,240 | 16,425 | 16,135 | 16,210 | 199,300 |
| 2024/02/15 | 16,405 | 16,405 | 15,710 | 16,120 | 213,200 |
| 2024/02/14 | 16,760 | 16,760 | 15,990 | 16,005 | 315,400 |
| 2024/02/13 | 16,885 | 16,935 | 16,625 | 16,690 | 207,100 |
| 2024/02/09 | 16,425 | 16,885 | 16,425 | 16,805 | 182,400 |
| 2024/02/08 | 16,290 | 16,545 | 16,250 | 16,495 | 177,900 |
| 2024/02/07 | 16,665 | 16,665 | 16,165 | 16,240 | 216,300 |
| 2024/02/06 | 16,780 | 16,825 | 16,430 | 16,580 | 268,500 |
| 2024/02/05 | 17,000 | 17,195 | 16,835 | 16,925 | 211,300 |
| 2024/02/02 | 17,380 | 17,650 | 17,140 | 17,205 | 329,300 |
| 2024/02/01 | 17,025 | 17,345 | 16,980 | 17,305 | 185,100 |
| 2024/01/31 | 17,200 | 17,305 | 17,150 | 17,260 | 234,300 |
| 2024/01/30 | 17,500 | 17,560 | 17,450 | 17,465 | 138,600 |
| 2024/01/29 | 17,570 | 17,620 | 17,280 | 17,325 | 174,100 |
| 2024/01/26 | 17,550 | 17,685 | 17,435 | 17,500 | 164,500 |
| 2024/01/25 | 17,610 | 17,755 | 17,540 | 17,645 | 184,100 |
| 2024/01/24 | 17,940 | 17,955 | 17,575 | 17,605 | 213,300 |
| 2024/01/23 | 18,250 | 18,315 | 18,065 | 18,135 | 146,600 |
| 2024/01/22 | 18,165 | 18,340 | 18,150 | 18,255 | 168,900 |
| 2024/01/19 | 18,100 | 18,265 | 18,015 | 18,195 | 162,400 |
| 2024/01/18 | 17,940 | 18,120 | 17,860 | 17,930 | 228,300 |
| 2024/01/17 | 18,250 | 18,350 | 17,860 | 17,860 | 222,400 |
| 2024/01/16 | 18,180 | 18,335 | 18,050 | 18,290 | 217,000 |
| 2024/01/15 | 18,060 | 18,255 | 17,870 | 18,180 | 188,800 |
| 2024/01/12 | 18,015 | 18,250 | 17,895 | 18,060 | 351,800 |
| 2024/01/11 | 17,575 | 17,715 | 17,335 | 17,695 | 283,600 |
| 2024/01/10 | 16,535 | 17,390 | 16,480 | 17,390 | 274,900 |
| 2024/01/09 | 16,370 | 16,680 | 16,370 | 16,535 | 194,700 |
| 2024/01/05 | 16,130 | 16,150 | 16,005 | 16,035 | 135,700 |
| 2024/01/04 | 15,950 | 16,080 | 15,660 | 16,050 | 184,900 |
| 2023/12/29 | 16,130 | 16,150 | 15,855 | 15,965 | 131,500 |
| 2023/12/28 | 16,135 | 16,180 | 16,060 | 16,090 | 100,500 |
| 2023/12/27 | 16,200 | 16,330 | 16,180 | 16,280 | 86,500 |
| 2023/12/26 | 15,980 | 16,105 | 15,935 | 16,090 | 80,300 |
| 2023/12/25 | 16,290 | 16,290 | 15,935 | 15,980 | 58,700 |
| 2023/12/22 | 16,075 | 16,180 | 16,060 | 16,105 | 137,800 |
| 2023/12/21 | 16,125 | 16,175 | 15,990 | 16,075 | 123,100 |
| 2023/12/20 | 16,385 | 16,455 | 16,245 | 16,260 | 154,700 |
| 2023/12/19 | 16,285 | 16,365 | 16,210 | 16,360 | 100,700 |
| 2023/12/18 | 16,440 | 16,440 | 16,160 | 16,215 | 141,400 |
| 2023/12/15 | 15,925 | 16,335 | 15,925 | 16,250 | 297,700 |
| 2023/12/14 | 16,135 | 16,190 | 15,820 | 15,885 | 224,700 |
| 2023/12/13 | 16,305 | 16,315 | 15,960 | 16,030 | 201,000 |
| 2023/12/12 | 16,590 | 16,590 | 16,290 | 16,305 | 176,200 |
| 2023/12/11 | 16,470 | 16,530 | 16,345 | 16,385 | 130,800 |
| 2023/12/08 | 16,245 | 16,425 | 16,130 | 16,365 | 250,900 |
| 2023/12/07 | 16,175 | 16,245 | 16,085 | 16,245 | 136,800 |
| 2023/12/06 | 16,230 | 16,375 | 16,220 | 16,270 | 101,700 |
| 2023/12/05 | 16,245 | 16,300 | 16,070 | 16,140 | 155,000 |
| 2023/12/04 | 16,370 | 16,435 | 16,235 | 16,310 | 115,300 |
| 2023/12/01 | 16,550 | 16,550 | 16,290 | 16,360 | 140,400 |
| 2023/11/30 | 16,350 | 16,625 | 16,350 | 16,550 | 322,500 |
| 2023/11/29 | 16,200 | 16,435 | 16,200 | 16,330 | 162,200 |
| 2023/11/28 | 16,325 | 16,480 | 16,235 | 16,290 | 153,800 |
| 2023/11/27 | 16,465 | 16,595 | 16,320 | 16,320 | 173,600 |
| 2023/11/24 | 16,590 | 16,675 | 16,315 | 16,315 | 153,200 |
| 2023/11/22 | 16,500 | 16,615 | 16,395 | 16,520 | 117,300 |
| 2023/11/21 | 16,135 | 16,655 | 16,135 | 16,610 | 206,200 |
| 2023/11/20 | 16,310 | 16,405 | 16,135 | 16,135 | 136,200 |
| 2023/11/17 | 16,315 | 16,330 | 16,185 | 16,310 | 138,200 |
| 2023/11/16 | 16,580 | 16,580 | 16,240 | 16,260 | 129,000 |
| 2023/11/15 | 16,550 | 16,625 | 16,445 | 16,585 | 123,500 |
| 2023/11/14 | 16,340 | 16,450 | 16,285 | 16,285 | 128,300 |
| 2023/11/13 | 16,500 | 16,590 | 16,225 | 16,250 | 97,800 |
| 2023/11/10 | 16,450 | 16,490 | 16,225 | 16,390 | 140,800 |
| 2023/11/09 | 16,610 | 16,650 | 16,255 | 16,330 | 115,600 |
| 2023/11/08 | 16,475 | 16,640 | 16,405 | 16,555 | 112,800 |
| 2023/11/07 | 16,715 | 16,715 | 16,270 | 16,295 | 278,000 |
| 2023/11/06 | 16,585 | 17,020 | 16,475 | 16,735 | 287,500 |
| 2023/11/02 | 16,300 | 16,840 | 15,950 | 16,585 | 333,600 |
| 2023/11/01 | 17,310 | 17,480 | 17,100 | 17,165 | 177,200 |
| 2023/10/31 | 16,860 | 17,015 | 16,740 | 16,950 | 155,300 |
| 2023/10/30 | 16,910 | 16,990 | 16,615 | 16,955 | 426,700 |
| 2023/10/27 | 17,015 | 17,235 | 16,990 | 17,175 | 108,200 |
| 2023/10/26 | 17,000 | 17,120 | 16,840 | 16,905 | 132,800 |
| 2023/10/25 | 17,450 | 17,450 | 17,065 | 17,095 | 116,000 |
| 2023/10/24 | 17,330 | 17,365 | 16,915 | 17,330 | 122,200 |
| 2023/10/23 | 17,720 | 17,735 | 17,330 | 17,330 | 120,500 |
| 2023/10/20 | 17,490 | 17,935 | 17,480 | 17,820 | 161,100 |
| 2023/10/19 | 17,770 | 17,910 | 17,675 | 17,760 | 124,600 |
| 2023/10/18 | 17,950 | 18,000 | 17,745 | 17,840 | 137,700 |
| 2023/10/17 | 17,735 | 17,990 | 17,735 | 17,870 | 145,000 |
| 2023/10/16 | 17,455 | 17,650 | 17,405 | 17,520 | 179,600 |
| 2023/10/13 | 17,425 | 17,645 | 17,390 | 17,620 | 143,700 |
| 2023/10/12 | 17,140 | 17,560 | 17,140 | 17,505 | 114,900 |
| 2023/10/11 | 17,355 | 17,405 | 17,075 | 17,150 | 83,700 |
| 2023/10/10 | 17,245 | 17,500 | 17,160 | 17,430 | 165,800 |
| 2023/10/06 | 17,140 | 17,275 | 17,120 | 17,120 | 84,500 |
| 2023/10/05 | 16,875 | 17,180 | 16,870 | 17,140 | 96,600 |
| 2023/10/04 | 16,690 | 16,965 | 16,690 | 16,870 | 109,200 |
| 2023/10/03 | 17,150 | 17,205 | 16,890 | 16,940 | 137,700 |