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
2026/08/10 27,335 27,545 26,710 26,980 141,800
2026/08/07 27,805 27,925 26,715 26,995 165,900
2026/08/06 27,625 28,195 27,185 27,730 246,300
2026/08/05 26,915 28,045 26,805 27,545 397,600
2026/08/04 27,330 27,810 27,030 27,415 261,000
2026/08/03 27,220 28,020 26,845 27,335 185,700
2026/07/31 27,995 28,040 27,045 27,375 281,200
2026/07/30 25,980 26,640 25,575 26,030 251,100
2026/07/29 27,660 27,660 25,145 25,980 261,300
2026/07/28 28,010 28,230 26,985 27,180 280,200
2026/07/27 28,435 28,750 28,010 28,455 247,800
2026/07/24 28,465 28,570 27,900 28,340 194,700
2026/07/23 28,100 28,465 27,600 28,200 203,200
2026/07/22 27,965 28,505 27,570 28,150 290,700
2026/07/21 26,805 27,145 26,185 27,080 196,100
2026/07/17 26,700 26,840 25,940 26,510 212,600
2026/07/16 27,485 27,595 27,110 27,325 128,200
2026/07/15 27,215 27,860 26,755 27,620 158,900
2026/07/14 26,810 27,210 26,210 26,975 118,000
2026/07/13 27,810 27,855 26,470 26,855 104,900
2026/07/10 27,780 28,295 27,635 27,685 119,000
2026/07/09 27,355 27,700 27,280 27,675 92,500
2026/07/08 26,775 27,865 26,760 27,125 121,200
2026/07/07 28,605 28,710 27,330 27,490 137,400
2026/07/06 29,265 29,290 28,020 28,470 152,800
2026/07/03 28,400 29,350 28,020 29,265 124,600
2026/07/02 28,715 29,255 28,410 28,900 117,600
2026/07/01 29,335 30,090 28,920 29,635 133,100
2026/06/30 29,615 29,615 28,680 28,835 115,100
2026/06/29 29,205 29,470 28,640 29,115 122,600
2026/06/26 30,080 30,330 28,880 29,660 253,300
2026/06/25 29,850 30,510 29,525 30,250 142,200
2026/06/24 29,450 29,870 28,465 28,850 191,500
2026/06/23 30,650 31,120 29,605 29,740 204,500
2026/06/22 31,000 32,210 30,290 31,350 242,800
2026/06/19 29,720 29,925 29,145 29,630 262,400
2026/06/18 28,750 29,480 28,645 29,220 140,600
2026/06/17 28,050 28,625 27,975 28,560 101,900
2026/06/16 28,775 28,920 27,940 28,205 118,600
2026/06/15 28,110 28,650 27,630 28,460 118,500
2026/06/12 27,660 27,830 27,185 27,420 185,600
2026/06/11 26,050 26,940 25,850 26,690 109,900
2026/06/10 26,925 27,595 26,575 26,725 91,200
2026/06/09 27,195 27,400 26,155 27,320 148,300
2026/06/08 27,130 27,250 26,460 26,620 142,100
2026/06/05 28,660 28,850 27,845 28,630 154,200
2026/06/04 29,425 29,495 28,260 28,690 200,700
2026/06/03 28,405 28,895 28,280 28,425 151,200
2026/06/02 27,890 28,105 27,030 27,785 179,300
2026/06/01 28,000 29,185 27,790 28,390 290,500
2026/05/29 27,705 28,565 27,580 28,225 301,000
2026/05/28 26,735 27,870 25,975 27,205 407,400
2026/05/27 25,000 25,260 24,600 24,735 197,600
2026/05/26 24,430 25,405 24,430 24,775 231,300
2026/05/25 24,255 24,655 23,950 24,405 212,700
2026/05/22 23,650 24,110 23,630 23,755 152,700
2026/05/21 23,940 23,940 23,450 23,485 105,200
2026/05/20 23,920 24,005 23,060 23,440 195,500
2026/05/19 23,775 24,550 23,770 24,160 236,200
2026/05/18 24,175 24,365 23,685 23,840 126,400
2026/05/15 24,280 24,470 23,705 23,915 180,100
2026/05/14 25,205 25,475 24,285 24,285 162,500
2026/05/13 24,085 25,090 23,970 24,505 281,500
2026/05/12 22,665 25,100 22,175 24,230 456,300
2026/05/11 22,595 22,700 22,305 22,430 165,600
2026/05/08 21,790 22,260 21,590 22,260 212,700
2026/05/07 22,120 22,585 21,865 22,395 158,700
2026/05/01 21,380 21,685 21,250 21,620 100,100
2026/04/30 21,805 22,010 21,625 21,825 136,200
2026/04/28 21,855 21,880 21,440 21,760 161,800
2026/04/27 21,550 21,575 21,180 21,495 220,300
2026/04/24 21,745 21,900 21,300 21,775 115,900
2026/04/23 21,680 21,690 21,275 21,365 138,300
2026/04/22 21,615 21,705 21,475 21,685 135,900
2026/04/21 21,610 21,905 21,610 21,635 108,900
2026/04/20 21,520 21,645 21,365 21,555 105,800
2026/04/17 21,730 21,800 21,515 21,590 132,500
2026/04/16 21,030 21,740 20,935 21,670 136,900
2026/04/15 21,410 21,505 21,010 21,055 134,900
2026/04/14 21,090 21,145 20,960 21,100 125,400
2026/04/13 21,250 21,360 20,965 21,100 93,500
2026/04/10 21,050 21,540 21,050 21,235 119,300
2026/04/09 20,960 21,270 20,895 21,190 93,100
2026/04/08 21,130 21,345 20,960 21,210 147,400
2026/04/07 20,805 20,830 20,390 20,585 136,700
2026/04/06 20,775 20,955 20,670 20,805 112,400
2026/04/03 20,550 20,830 20,505 20,830 118,500
2026/03/27 21,355 21,575 21,025 21,340 205,300
2026/03/26 22,205 22,255 21,660 21,790 133,100
2026/03/25 21,765 21,765 21,400 21,570 126,800
2026/03/24 21,175 21,245 20,805 20,970 80,600
2026/03/23 20,650 20,685 20,200 20,675 147,400
2026/03/19 21,195 21,910 21,195 21,400 262,100
2026/03/18 21,545 22,030 21,420 22,030 83,800
2026/03/17 21,585 21,730 21,465 21,565 142,800
2026/03/16 21,275 21,510 21,030 21,190 113,600
2026/03/13 21,045 21,515 21,045 21,455 122,300
2026/03/12 21,145 21,515 21,120 21,385 176,500
2026/03/11 21,585 21,785 21,320 21,385 175,300
2026/03/10 20,935 21,320 20,790 21,225 147,800
2026/03/09 20,320 20,780 20,060 20,535 180,100
2026/03/06 21,625 22,070 21,350 21,610 183,000
2026/03/05 22,135 22,240 21,550 21,780 178,400
2026/03/04 21,500 22,140 21,110 21,500 222,500
2026/03/03 23,015 23,190 22,050 22,195 190,300
2026/03/02 22,835 23,220 22,760 22,985 154,600
2026/02/27 22,780 23,400 22,780 23,335 189,800
2026/02/26 23,805 24,030 23,180 23,280 273,500
2026/02/25 23,405 24,035 22,625 23,985 333,300
2026/02/24 21,740 22,585 21,740 22,405 149,000
2026/02/20 21,700 21,700 21,395 21,400 108,900
2026/02/19 21,720 21,985 21,520 21,865 131,400
2026/02/18 21,205 21,905 21,205 21,575 150,300
2026/02/17 20,900 21,205 20,840 21,205 148,100
2026/02/16 20,670 21,155 20,650 20,920 113,600
2026/02/13 21,305 21,470 20,595 20,665 131,200
2026/02/12 21,245 21,530 21,095 21,295 236,600
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

このページの先頭へ