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
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
2025/04/16 15,130 15,190 15,050 15,170 74,700
2025/04/15 15,140 15,420 15,100 15,225 123,200
2025/04/14 15,135 15,385 15,060 15,110 123,000
2025/04/11 14,970 15,100 14,835 14,980 147,200
2025/04/10 16,030 16,070 15,665 15,755 111,900
2025/04/09 14,915 15,190 14,590 14,775 119,500
2025/04/08 15,055 15,515 14,925 15,315 140,000
2025/04/07 14,775 15,300 14,600 14,840 165,700
2025/04/04 15,895 16,095 15,630 15,885 134,000
2025/04/03 16,395 16,565 16,230 16,445 119,600
2025/04/02 17,290 17,295 17,035 17,075 89,700
2025/04/01 17,365 17,550 17,040 17,065 100,800
2025/03/31 17,380 17,380 17,135 17,250 101,700
2025/03/28 17,785 17,805 17,515 17,665 77,400
2025/03/27 17,755 18,085 17,695 18,085 91,400
2025/03/26 18,055 18,210 17,900 18,065 82,200
2025/03/25 17,860 18,025 17,760 17,885 103,300
2025/03/24 18,100 18,145 17,710 17,865 72,500
2025/03/21 18,000 18,170 17,950 18,095 135,100
2025/03/19 17,785 18,280 17,785 17,990 112,800
2025/03/18 17,890 18,025 17,775 17,775 78,300
2025/03/17 17,850 17,860 17,690 17,705 64,500
2025/03/14 17,565 17,815 17,555 17,720 113,000
2025/03/13 17,830 18,005 17,565 17,570 117,500
2025/03/12 17,345 18,120 17,345 17,855 164,200
2025/03/11 17,075 17,500 16,950 17,415 156,000
2025/03/10 17,795 17,815 17,225 17,340 142,600
2025/03/07 17,205 17,570 17,205 17,550 98,000
2025/03/06 17,530 17,740 17,495 17,545 75,900
2025/03/05 17,510 17,585 17,295 17,510 68,700
2025/03/04 17,540 17,725 17,375 17,480 73,200
2025/03/03 17,430 17,705 17,340 17,705 82,800
2025/02/28 17,800 17,940 17,375 17,410 128,600
2025/02/27 18,175 18,175 17,910 18,040 79,400
2025/02/26 18,150 18,250 17,870 17,960 92,000
2025/02/25 18,465 18,500 18,175 18,180 119,900
2025/02/21 18,300 18,565 18,235 18,470 141,000
2025/02/20 18,310 18,330 18,090 18,220 70,800
2025/02/19 18,280 18,410 18,115 18,370 68,800
2025/02/18 18,365 18,435 18,205 18,280 64,400
2025/02/17 18,310 18,560 18,285 18,370 75,800
2025/02/14 18,535 18,540 18,290 18,310 154,800
2025/02/13 18,565 18,580 18,375 18,440 172,000
2025/02/12 18,115 18,455 18,115 18,455 201,300
2025/02/10 18,110 18,490 18,060 18,060 192,000
2025/02/07 18,120 18,345 18,035 18,035 171,600
2025/02/06 18,360 18,485 17,965 18,070 217,600
2025/02/05 18,410 18,495 17,905 18,130 195,500
2025/02/04 19,315 20,290 17,800 17,835 633,700
2025/02/03 18,300 18,415 17,715 17,955 223,600
2025/01/31 18,600 18,700 18,520 18,630 120,500
2025/01/30 18,515 18,605 18,325 18,605 116,000
2025/01/29 18,545 18,620 18,420 18,585 74,100
2025/01/28 18,640 18,750 18,485 18,595 97,700
2025/01/27 18,825 18,835 18,495 18,740 105,100
2025/01/24 18,795 19,140 18,755 18,825 94,100
2025/01/23 18,770 18,895 18,730 18,840 90,800
2025/01/22 18,480 18,995 18,480 18,870 107,600
2025/01/21 18,630 18,630 18,325 18,375 81,300
2025/01/20 18,375 18,520 18,250 18,280 56,300
2025/01/17 18,055 18,355 18,005 18,235 74,700
2025/01/16 18,005 18,255 17,780 18,115 113,500
2025/01/15 18,225 18,595 18,225 18,305 99,300
2025/01/14 18,050 18,280 18,000 18,190 81,900
2025/01/10 18,305 18,560 18,225 18,225 66,300
2025/01/09 18,370 18,635 18,345 18,570 85,300
2025/01/08 18,625 18,665 18,495 18,560 65,600
2025/01/07 18,515 18,630 18,325 18,630 65,000
2025/01/06 18,740 18,800 18,510 18,510 70,100
2024/12/30 18,830 18,865 18,650 18,740 51,800
2024/12/27 18,695 18,840 18,670 18,830 38,300
2024/12/26 18,525 18,660 18,515 18,625 47,100
2024/12/25 18,690 18,715 18,355 18,530 53,100
2024/12/24 18,830 18,830 18,510 18,615 41,100
2024/12/23 18,640 18,935 18,545 18,810 50,700
2024/12/20 18,590 18,590 18,255 18,500 125,100
2024/12/19 18,160 18,545 18,160 18,405 58,000
2024/12/18 18,705 18,825 18,635 18,710 58,000
2024/12/17 18,680 18,770 18,600 18,615 60,700
2024/12/16 18,750 18,765 18,565 18,600 65,800
2024/12/13 18,580 18,805 18,580 18,645 87,200
2024/12/12 19,000 19,150 18,845 18,870 93,400
2024/12/11 18,500 18,870 18,445 18,795 97,400
2024/12/10 18,630 18,660 18,385 18,490 67,500
2024/12/09 18,520 18,665 18,455 18,575 78,200
2024/12/06 18,390 18,425 18,225 18,345 70,500
2024/12/05 18,410 18,410 18,175 18,310 50,200
2024/12/04 18,175 18,370 17,980 18,270 74,700
2024/12/03 18,095 18,325 18,095 18,245 80,300
2024/12/02 17,880 18,095 17,805 18,045 53,000
2024/11/29 18,065 18,065 17,855 17,990 56,400
2024/11/28 18,060 18,265 17,955 18,065 93,600
2024/11/27 18,470 18,620 18,095 18,310 93,500
2024/11/26 18,515 18,770 18,305 18,500 173,600
2024/11/25 18,100 18,255 18,005 18,195 124,300
2024/11/22 17,860 18,015 17,770 17,820 67,500
2024/11/21 17,765 17,890 17,630 17,780 70,400
2024/11/20 17,960 18,035 17,425 17,715 128,300
2024/11/19 17,870 18,045 17,675 17,975 83,300
2024/11/18 17,675 17,835 17,510 17,805 100,500
2024/11/15 17,750 18,010 17,375 17,885 257,000
2024/11/14 18,530 18,585 17,635 17,640 169,700
2024/11/13 18,905 18,995 18,500 18,510 99,300
2024/11/12 18,980 19,070 18,630 18,770 100,100
2024/11/11 18,840 19,035 18,640 18,900 172,900
2024/11/08 19,190 19,200 18,940 18,975 127,300
2024/11/07 19,275 19,400 18,920 19,035 250,900
2024/11/06 17,715 18,810 17,510 18,590 246,300
2024/11/05 17,000 17,750 16,800 17,550 232,000
2024/11/01 17,910 18,155 17,665 17,985 193,400
2024/10/31 18,285 18,500 18,160 18,395 118,300
2024/10/30 18,340 18,340 18,045 18,225 136,000
2024/10/29 17,980 18,285 17,960 18,275 78,400
2024/10/28 18,045 18,155 17,955 18,040 134,300
2024/10/25 18,455 18,520 18,045 18,070 132,600
2024/10/24 18,275 18,560 18,160 18,505 91,300
2024/10/23 18,360 18,560 18,240 18,415 94,300
2024/10/22 18,500 18,610 18,215 18,425 118,200
2024/10/21 18,490 18,615 18,465 18,555 104,100
2024/10/18 18,800 18,815 18,490 18,545 105,200
2024/10/17 18,925 18,955 18,785 18,810 64,600
2024/10/16 18,785 19,025 18,705 18,895 80,200
2024/10/15 18,970 19,175 18,865 19,085 115,900
2024/10/11 18,610 18,865 18,560 18,740 127,800
2024/10/10 18,940 19,000 18,720 18,895 134,200
2024/10/09 18,845 19,045 18,750 18,875 84,400
2024/10/08 18,800 19,025 18,715 18,845 136,300
2024/10/07 19,320 19,595 19,100 19,540 159,700
2024/10/04 18,800 19,105 18,800 18,975 79,900
2024/10/03 18,690 18,745 18,385 18,740 116,200
2024/10/02 18,050 18,290 17,985 18,125 191,400
2024/10/01 18,315 18,435 18,095 18,380 110,300
2024/09/30 18,355 18,690 18,175 18,210 109,300
2024/09/27 19,005 19,180 18,815 19,125 122,300
2024/09/26 18,700 18,945 18,570 18,935 98,900
2024/09/25 18,590 18,645 18,300 18,430 84,300
2024/09/24 18,425 18,780 18,415 18,640 113,700
2024/09/20 18,300 18,360 18,030 18,145 155,500
2024/09/19 18,370 18,585 17,935 17,970 79,400
2024/09/18 18,020 18,065 17,785 18,030 125,400
2024/09/17 18,255 18,300 17,740 18,015 138,600
2024/09/13 18,500 18,630 18,210 18,260 96,500
2024/09/12 18,585 18,865 18,500 18,740 107,800
2024/09/11 18,385 18,460 18,070 18,185 96,900
2024/09/10 18,690 18,745 18,255 18,385 142,600
2024/09/09 18,240 18,710 18,200 18,710 74,600
2024/09/06 18,670 18,670 18,240 18,420 79,900
2024/09/05 18,700 18,720 18,410 18,490 62,200
2024/09/04 18,990 19,215 18,650 18,845 100,500
2024/09/03 19,205 19,400 19,080 19,365 67,600
2024/09/02 19,145 19,200 18,905 19,200 57,600
2024/08/30 19,145 19,220 18,980 19,140 104,700
2024/08/29 18,925 19,160 18,865 19,125 71,100
2024/08/28 19,040 19,165 18,920 19,125 74,100
2024/08/27 18,910 19,125 18,755 19,035 86,000
2024/08/26 18,705 18,825 18,485 18,815 76,900
2024/08/23 18,780 18,895 18,625 18,880 66,600
2024/08/22 18,915 19,005 18,500 18,700 122,100
2024/08/21 17,955 18,795 17,955 18,720 188,500
2024/08/20 17,785 18,345 17,780 18,120 132,600
2024/08/19 17,660 17,775 17,370 17,610 102,500

このページの先頭へ