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

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
2026/02/10 20,795 21,245 20,720 21,015 202,900
2026/02/09 20,990 21,055 20,475 20,475 184,500
2026/02/06 19,610 20,515 19,500 20,320 404,500
2026/02/05 20,875 20,875 19,370 19,730 611,600
2026/02/04 17,850 19,575 17,415 19,575 816,800
2026/02/03 16,780 17,190 16,695 17,050 301,500
2026/02/02 16,780 16,830 16,425 16,425 188,400
2026/01/30 16,450 16,670 16,375 16,585 226,100
2026/01/29 16,950 16,980 16,280 16,465 349,800
2026/01/28 17,260 17,335 17,025 17,130 173,900
2026/01/27 17,000 17,245 16,955 17,245 117,000
2026/01/26 17,215 17,335 16,970 17,040 133,500
2026/01/23 17,600 17,650 17,505 17,615 120,900
2026/01/22 17,565 17,665 17,515 17,560 120,600
2026/01/21 17,470 17,560 17,330 17,430 164,600
2026/01/20 17,600 17,700 17,475 17,475 112,200
2026/01/19 17,730 17,750 17,500 17,630 127,900
2026/01/16 17,770 17,855 17,650 17,820 134,400
2026/01/15 17,700 17,880 17,655 17,775 100,500
2026/01/14 17,600 17,880 17,600 17,840 91,800
2026/01/13 17,880 17,880 17,510 17,585 90,900
2026/01/09 17,465 17,555 17,350 17,390 95,000
2026/01/08 17,450 17,535 17,320 17,370 104,500
2026/01/07 17,455 17,675 17,255 17,490 169,600
2026/01/06 17,710 17,840 17,650 17,650 119,000
2026/01/05 17,370 17,730 17,320 17,645 157,800
2025/12/30 17,185 17,415 17,080 17,295 109,400
2025/12/29 17,285 17,340 17,140 17,185 152,300
2025/12/26 17,410 17,550 17,390 17,400 99,600
2025/12/25 17,345 17,390 17,270 17,320 55,500
2025/12/24 17,255 17,360 17,165 17,185 57,400
2025/12/23 17,150 17,285 17,110 17,205 54,600
2025/12/22 17,300 17,300 17,070 17,180 64,100
2025/12/19 17,065 17,120 16,940 17,005 122,300
2025/12/18 16,885 17,190 16,875 17,090 143,500
2025/12/17 16,900 16,980 16,780 16,970 85,900
2025/12/16 17,090 17,100 16,955 16,985 94,300
2025/12/15 17,050 17,210 16,900 17,175 96,000
2025/12/12 17,200 17,200 17,000 17,100 114,200
2025/12/11 17,300 17,300 16,940 17,040 87,800
2025/12/10 17,175 17,230 17,025 17,060 100,300
2025/12/09 17,120 17,180 16,985 17,155 157,700
2025/12/08 17,100 17,210 17,055 17,170 149,100
2025/12/05 17,420 17,505 17,235 17,320 141,200
2025/12/04 17,110 17,540 17,100 17,530 130,700
2025/12/03 17,100 17,260 17,045 17,220 178,100
2025/12/02 17,440 17,460 16,965 17,085 222,000
2025/12/01 17,745 17,935 17,490 17,490 136,400
2025/11/28 17,765 17,875 17,435 17,625 186,100
2025/11/27 17,875 18,000 17,845 17,945 127,400
2025/11/26 17,840 18,000 17,805 17,945 161,300
2025/11/25 17,955 18,035 17,755 17,820 118,600
2025/11/21 17,545 17,815 17,415 17,605 152,500
2025/11/20 17,820 17,825 17,545 17,675 121,200
2025/11/19 17,600 17,660 17,400 17,445 161,300
2025/11/18 17,725 17,865 17,560 17,600 152,100
2025/11/17 18,185 18,295 17,685 17,725 123,800
2025/11/14 18,065 18,360 18,050 18,150 167,500
2025/11/13 18,295 18,380 18,120 18,175 127,700
2025/11/12 18,090 18,330 18,080 18,200 124,400
2025/11/11 18,285 18,305 17,975 18,050 111,900
2025/11/10 17,805 18,215 17,805 18,155 204,800
2025/11/07 17,550 17,800 17,305 17,800 375,200
2025/11/06 17,920 18,145 17,475 17,550 588,300
2025/11/05 17,355 18,205 16,930 17,840 708,100
2025/11/04 22,200 22,255 21,255 21,255 304,100
2025/10/31 20,475 20,930 20,240 20,700 174,700
2025/10/30 19,985 20,190 19,885 20,120 101,800
2025/10/29 20,190 20,270 19,955 19,985 89,600
2025/10/28 20,345 20,435 20,080 20,090 104,100
2025/10/27 20,470 20,500 20,305 20,435 112,500
2025/10/24 20,125 20,375 19,970 20,280 96,700
2025/10/23 20,060 20,175 19,905 19,965 81,100
2025/10/22 20,035 20,345 19,955 20,245 96,800
2025/10/21 19,925 20,075 19,850 19,955 90,600
2025/10/20 19,525 19,925 19,440 19,770 120,900
2025/10/17 19,300 19,300 19,035 19,125 88,500
2025/10/16 19,280 19,325 19,045 19,130 79,700
2025/10/15 19,115 19,190 18,900 19,150 112,700
2025/10/14 19,160 19,340 18,450 18,555 216,500
2025/10/10 19,545 19,590 19,385 19,440 138,600
2025/10/09 18,995 19,400 18,980 19,400 129,200
2025/10/08 19,025 19,090 18,905 18,975 62,400
2025/10/07 19,385 19,405 19,060 19,140 120,100
2025/10/06 19,185 19,185 18,935 19,060 120,200
2025/10/03 18,415 18,575 18,400 18,505 58,600
2025/10/02 18,370 18,540 18,245 18,415 117,900
2025/10/01 18,430 18,465 18,160 18,360 84,100
2025/09/30 18,400 18,540 18,400 18,430 96,700
2025/09/29 18,870 18,870 18,375 18,380 105,200
2025/09/26 18,815 19,360 18,790 19,000 128,500
2025/09/25 18,880 18,935 18,735 18,850 99,700
2025/09/24 19,260 19,285 18,790 18,880 160,900
2025/09/22 19,350 19,595 19,350 19,435 79,700
2025/09/19 19,775 19,775 19,230 19,330 113,200
2025/09/18 19,460 19,585 19,260 19,580 96,600
2025/09/17 19,385 19,750 19,215 19,460 107,700
2025/09/16 19,100 19,420 19,100 19,385 87,800
2025/09/12 19,375 19,425 19,105 19,175 99,400
2025/09/11 19,020 19,255 19,020 19,255 113,800
2025/09/10 19,115 19,150 19,000 19,080 101,500
2025/09/09 19,335 19,420 19,050 19,105 108,600
2025/09/08 19,500 19,630 19,235 19,335 101,200
2025/09/05 19,565 19,735 19,375 19,425 104,900
2025/09/04 19,500 19,565 19,445 19,470 118,200
2025/09/03 19,245 19,460 19,245 19,410 98,900
2025/09/02 19,285 19,420 19,200 19,315 69,800
2025/09/01 19,135 19,200 18,925 19,120 112,900
2025/08/29 19,495 19,535 19,210 19,210 103,700
2025/08/28 19,405 19,565 19,405 19,515 111,300
2025/08/27 19,255 19,500 19,255 19,500 122,000
2025/08/26 19,350 19,375 19,210 19,255 136,100
2025/08/25 19,240 19,380 19,095 19,275 103,400
2025/08/22 18,890 19,055 18,755 18,965 123,100
2025/08/21 18,700 18,900 18,580 18,890 144,700
2025/08/20 18,775 18,945 18,680 18,700 209,000
2025/08/19 18,700 18,770 18,600 18,700 153,500
2025/08/18 18,760 18,820 18,670 18,780 133,100
2025/08/15 18,950 19,010 18,830 18,875 146,600
2025/08/14 19,190 19,230 18,990 19,015 84,100
2025/08/13 19,340 19,495 19,240 19,305 112,600
2025/08/12 19,365 19,465 19,205 19,340 74,000
2025/08/08 19,185 19,475 19,185 19,360 93,700
2025/08/07 18,990 19,155 18,885 19,080 88,500
2025/08/06 18,645 19,000 18,625 18,950 155,200
2025/08/05 18,640 19,315 18,450 18,645 384,000
2025/08/04 18,750 19,100 18,750 19,040 110,600
2025/08/01 19,110 19,435 18,980 19,340 86,800
2025/07/31 18,910 19,285 18,860 19,130 92,300
2025/07/30 18,880 19,150 18,800 18,935 113,300
2025/07/29 18,520 18,995 18,465 18,740 192,300
2025/07/28 18,315 18,660 18,310 18,545 154,200
2025/07/25 18,255 18,255 18,025 18,180 80,000
2025/07/24 18,235 18,385 18,180 18,240 91,700
2025/07/23 18,210 18,330 17,915 18,150 144,700
2025/07/22 17,605 17,745 17,435 17,495 53,300
2025/07/18 17,700 17,715 17,550 17,640 60,300
2025/07/17 17,220 17,655 17,220 17,610 50,600
2025/07/16 17,300 17,550 17,295 17,435 54,400
2025/07/15 17,330 17,470 17,280 17,420 48,100
2025/07/14 17,370 17,450 17,275 17,320 49,400
2025/07/11 17,390 17,525 17,355 17,400 83,900
2025/07/10 17,135 17,315 17,070 17,175 110,700
2025/07/09 16,955 17,210 16,955 17,060 52,700
2025/07/08 16,725 16,930 16,705 16,890 76,500
2025/07/07 16,990 16,990 16,725 16,725 54,600
2025/07/04 17,100 17,120 16,935 16,970 28,600
2025/07/03 16,985 17,035 16,865 17,035 57,000
2025/07/02 17,005 17,155 16,900 16,900 66,400
2025/07/01 17,320 17,415 17,150 17,255 65,600
2025/06/30 17,470 17,650 17,375 17,460 76,500
2025/06/27 17,515 17,650 17,385 17,470 95,900
2025/06/26 17,250 17,525 17,250 17,325 117,600
2025/06/25 17,005 17,345 17,005 17,190 114,500
2025/06/24 16,975 16,975 16,720 16,795 55,900
2025/06/23 16,690 16,695 16,505 16,690 49,400
2025/06/20 16,800 16,870 16,675 16,810 162,000
2025/06/19 17,060 17,075 16,880 16,995 75,600
2025/06/18 16,700 16,870 16,670 16,870 48,800
2025/06/17 16,660 16,735 16,640 16,700 39,000
2025/06/16 16,810 16,820 16,695 16,750 54,700
2025/06/13 16,780 16,880 16,670 16,760 85,200
2025/06/12 17,065 17,160 16,855 16,940 71,500
2025/06/11 16,890 17,220 16,890 17,065 68,300
2025/06/10 16,920 17,080 16,820 16,860 59,300
2025/06/09 16,650 16,965 16,650 16,765 51,200
2025/06/06 16,760 16,770 16,605 16,660 51,300
2025/06/05 16,575 16,700 16,535 16,675 60,600
2025/06/04 16,780 16,865 16,650 16,710 67,500
2025/06/03 16,690 16,940 16,610 16,830 78,300
2025/06/02 16,890 16,950 16,815 16,815 77,700
2025/05/30 16,730 17,095 16,730 16,990 120,000
2025/05/29 17,030 17,155 16,960 17,130 86,100
2025/05/28 17,110 17,135 16,910 16,910 61,700
2025/05/27 16,725 16,935 16,695 16,870 66,400
2025/05/26 16,670 16,810 16,670 16,725 44,200
2025/05/23 16,780 16,840 16,670 16,785 56,700
2025/05/22 16,650 16,890 16,605 16,780 77,200
2025/05/21 16,995 17,020 16,680 16,755 56,500
2025/05/20 16,790 16,920 16,720 16,790 72,200
2025/05/19 16,660 16,790 16,620 16,710 54,200
2025/05/16 16,760 16,800 16,610 16,660 57,700
2025/05/15 16,920 16,920 16,640 16,760 75,000
2025/05/14 17,240 17,390 16,620 16,930 151,300
2025/05/13 17,460 17,835 17,440 17,540 174,800
2025/05/12 16,785 17,060 16,535 16,880 204,100
2025/05/09 16,440 16,700 16,330 16,565 123,000
2025/05/08 16,300 16,335 16,170 16,335 96,700
2025/05/07 16,470 16,595 16,235 16,300 74,600
2025/05/02 16,340 16,540 16,285 16,465 99,400
2025/05/01 16,080 16,425 16,040 16,405 91,500
2025/04/30 16,290 16,295 16,080 16,215 119,500
2025/04/28 16,120 16,165 15,940 16,055 74,100
2025/04/25 16,155 16,170 15,925 16,030 116,800
2025/04/24 15,760 15,960 15,650 15,820 105,100
2025/04/23 15,515 15,575 15,405 15,430 76,900
2025/04/22 15,040 15,210 15,005 15,180 88,900
2025/04/21 15,125 15,195 14,940 14,950 72,800
2025/04/18 15,310 15,310 15,160 15,215 72,200
2025/04/17 15,110 15,355 15,080 15,310 64,800

このページの先頭へ