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
1999/12/30 23,000 23,200 22,300 22,910 31,100
1999/12/29 23,220 23,560 21,800 23,500 61,700
1999/12/28 21,190 22,980 21,150 22,820 112,300
1999/12/27 21,490 21,500 20,490 20,990 46,600
1999/12/24 21,500 21,990 21,100 21,690 143,200
1999/12/22 19,600 20,980 19,600 20,850 190,500
1999/12/21 19,000 19,550 18,900 19,540 64,700
1999/12/20 19,480 19,500 18,500 19,010 96,200
1999/12/17 18,900 19,450 18,800 19,080 149,900
1999/12/16 18,000 18,700 17,990 18,480 132,500
1999/12/15 18,700 19,000 18,200 18,200 83,900
1999/12/14 18,600 19,110 18,130 18,310 106,400
1999/12/13 19,400 19,400 18,540 18,540 57,000
1999/12/10 19,000 19,200 18,820 19,200 133,800
1999/12/09 18,590 18,940 18,490 18,700 37,800
1999/12/08 19,180 19,180 18,000 18,600 46,000
1999/12/07 19,150 19,150 18,800 19,100 85,500
1999/12/06 19,000 19,200 18,500 18,750 105,500
1999/12/03 18,000 18,500 17,910 18,500 110,000
1999/12/02 17,700 17,900 17,050 17,750 73,100
1999/12/01 17,200 17,600 17,100 17,100 56,000
1999/11/30 17,520 17,900 17,050 17,050 62,800
1999/11/29 17,800 18,100 17,520 17,520 55,200
1999/11/26 18,400 18,400 17,800 17,800 63,000
1999/11/25 18,500 19,000 18,130 18,240 50,000
1999/11/24 19,400 19,400 18,400 18,700 73,700
1999/11/22 19,500 19,700 19,300 19,400 123,800
1999/11/19 18,700 19,200 18,500 19,200 144,100
1999/11/18 18,890 18,890 18,300 18,300 112,000
1999/11/17 18,890 19,000 17,960 18,690 150,000
1999/11/16 17,400 18,350 17,400 18,350 82,900
1999/11/15 18,300 18,400 17,770 17,800 78,600
1999/11/12 18,350 18,350 17,750 18,140 101,900
1999/11/11 17,000 18,400 17,000 17,950 173,500
1999/11/10 17,000 17,000 16,700 16,800 78,300
1999/11/09 16,730 17,060 16,730 17,020 113,000
1999/11/08 17,260 17,260 16,300 16,300 121,600
1999/11/05 17,750 17,780 17,210 17,260 114,800
1999/11/04 17,700 18,000 17,310 17,750 186,400
1999/11/02 17,810 17,850 17,610 17,700 63,300
1999/11/01 18,000 18,030 17,800 17,810 60,700
1999/10/29 18,500 18,630 17,600 18,190 81,700
1999/10/28 18,000 18,100 17,800 18,100 44,300
1999/10/27 18,420 18,450 17,720 17,990 33,000
1999/10/26 17,830 18,800 17,700 18,220 95,600
1999/10/25 17,710 18,200 17,710 18,030 32,600
1999/10/22 17,750 18,070 17,260 17,910 62,600
1999/10/21 17,790 17,800 17,000 17,350 57,700
1999/10/20 16,930 17,970 16,670 17,800 94,700
1999/10/19 15,840 16,500 15,800 16,470 91,100
1999/10/18 15,900 16,190 15,100 15,480 95,400
1999/10/15 18,940 18,940 16,940 17,100 98,400
1999/10/14 18,500 18,940 18,000 18,940 77,500
1999/10/13 18,820 18,990 18,620 18,940 66,800
1999/10/12 18,000 19,290 18,000 19,020 130,700
1999/10/08 17,800 17,800 17,560 17,750 63,000
1999/10/07 17,500 18,080 17,500 17,770 78,800
1999/10/06 17,050 17,140 16,900 16,900 136,900
1999/10/05 18,000 18,450 17,430 17,450 110,700
1999/10/04 18,000 18,650 17,900 18,310 107,400
1999/10/01 16,830 18,300 16,810 17,950 105,100
1999/09/30 16,310 16,900 16,310 16,750 69,100
1999/09/29 15,970 16,300 15,610 16,250 70,200
1999/09/28 15,410 16,050 15,410 16,050 66,400
1999/09/27 14,800 15,280 14,800 15,280 37,800
1999/09/24 14,540 14,850 14,430 14,850 32,000
1999/09/22 15,200 15,470 14,710 14,930 56,700
1999/09/21 15,800 15,950 15,600 15,800 41,500
1999/09/20 15,900 16,050 15,800 15,800 59,600
1999/09/17 15,000 15,500 15,000 15,500 34,500
1999/09/16 15,690 15,690 14,720 14,900 45,300
1999/09/14 15,150 15,750 15,150 15,750 29,600
1999/09/13 15,920 15,920 15,700 15,750 61,100
1999/09/10 15,750 15,750 15,250 15,320 76,200
1999/09/09 15,650 16,000 14,810 14,820 131,300
1999/09/08 15,300 15,600 15,000 15,600 56,000
1999/09/07 14,700 15,150 14,700 15,100 127,700
1999/09/06 14,750 14,800 14,440 14,500 38,800
1999/09/03 14,400 14,650 14,400 14,550 42,800
1999/09/02 14,500 14,550 14,200 14,360 59,700
1999/09/01 14,100 14,360 14,000 14,360 85,900
1999/08/31 13,980 14,100 13,800 13,800 93,700
1999/08/30 13,910 14,190 13,910 14,180 38,500
1999/08/27 13,850 14,040 13,810 13,820 19,300
1999/08/26 14,100 14,150 13,850 13,850 46,000
1999/08/25 13,820 14,180 13,700 13,700 35,600
1999/08/24 13,500 14,130 13,500 14,000 72,100
1999/08/23 13,600 13,840 13,200 13,840 30,800
1999/08/20 13,300 13,600 13,300 13,600 31,800
1999/08/19 13,560 13,770 13,460 13,460 39,100
1999/08/18 14,000 14,230 13,910 13,960 88,600
1999/08/17 13,890 13,990 13,650 13,950 66,800
1999/08/16 13,790 13,900 13,500 13,850 44,600
1999/08/13 13,500 13,700 13,470 13,700 56,700
1999/08/12 13,500 13,500 13,270 13,270 41,700
1999/08/11 13,100 13,350 13,090 13,350 54,400
1999/08/10 13,090 13,260 12,700 12,700 61,900
1999/08/09 12,490 13,000 12,490 12,980 30,000
1999/08/06 12,950 13,100 12,850 13,090 82,800
1999/08/05 13,180 13,180 12,690 13,150 80,600
1999/08/04 13,100 13,250 13,090 13,180 150,900
1999/08/03 13,000 13,000 12,650 13,000 31,500
1999/08/02 13,000 13,000 12,600 12,600 49,800
1999/07/30 12,700 12,900 12,500 12,900 55,800
1999/07/29 12,600 13,000 12,500 13,000 87,100
1999/07/28 12,600 12,600 12,050 12,300 32,600
1999/07/27 12,100 12,160 11,730 11,800 32,800
1999/07/26 12,100 12,250 12,100 12,180 24,400
1999/07/23 11,700 11,900 11,600 11,700 69,000
1999/07/22 12,390 12,410 11,670 11,690 89,500
1999/07/21 12,200 12,570 12,190 12,400 78,900
1999/07/19 12,800 13,050 12,800 13,000 58,600
1999/07/16 13,600 13,600 12,990 13,000 97,600
1999/07/15 13,940 13,940 13,580 13,600 66,600
1999/07/14 13,500 13,950 13,370 13,950 117,900
1999/07/13 13,010 13,150 12,960 13,010 76,200
1999/07/12 12,800 13,470 12,800 13,210 62,200
1999/07/09 13,480 13,480 12,980 13,000 38,200
1999/07/08 13,750 13,760 13,310 13,340 66,400
1999/07/07 13,550 13,820 13,200 13,820 106,000
1999/07/06 13,760 13,950 13,450 13,950 50,800
1999/07/05 13,780 13,980 13,680 13,680 50,400
1999/07/02 13,590 13,990 13,390 13,980 104,500
1999/07/01 13,160 13,500 13,000 13,490 103,400
1999/06/30 13,210 13,250 12,550 12,560 78,600
1999/06/29 13,170 13,300 12,800 12,870 51,300
1999/06/28 12,850 13,000 12,750 12,970 27,900
1999/06/25 12,800 12,860 12,110 12,860 102,200
1999/06/24 13,400 13,400 13,180 13,200 44,800
1999/06/23 13,390 13,750 13,200 13,400 65,400
1999/06/22 14,700 14,710 13,800 13,990 185,500
1999/06/21 12,450 13,500 12,420 13,500 95,100
1999/06/18 12,460 12,650 12,300 12,450 50,300
1999/06/17 12,300 12,390 11,850 12,060 41,300
1999/06/16 12,200 12,200 11,990 12,190 95,000
1999/06/15 11,610 12,000 11,610 12,000 58,000
1999/06/14 12,240 12,240 12,010 12,190 39,500
1999/06/11 12,050 12,200 12,010 12,100 97,700
1999/06/10 12,010 12,140 11,920 12,010 71,900
1999/06/09 11,750 12,090 11,390 11,410 65,900
1999/06/08 11,500 11,700 11,400 11,550 60,500
1999/06/07 11,000 11,200 10,850 10,930 59,800
1999/06/04 11,050 11,450 11,050 11,400 91,000
1999/06/03 10,700 10,920 10,590 10,820 96,100
1999/06/02 10,890 10,900 10,550 10,640 60,600
1999/06/01 10,500 10,790 10,450 10,780 47,900
1999/05/31 10,490 10,650 10,460 10,650 34,600
1999/05/28 10,150 10,450 10,150 10,380 45,800
1999/05/27 10,370 10,500 10,300 10,390 148,300
1999/05/26 10,940 10,950 10,580 10,770 75,200
1999/05/25 11,350 11,360 11,250 11,340 38,200
1999/05/24 11,450 11,600 11,360 11,420 97,500
1999/05/21 11,520 11,720 11,520 11,650 63,100
1999/05/20 11,800 11,800 11,420 11,630 137,100
1999/05/19 12,500 12,500 11,750 11,850 76,100
1999/05/18 12,500 13,400 12,500 12,600 107,400
1999/05/17 11,100 11,500 11,100 11,500 44,100
1999/05/14 11,610 12,000 11,610 11,660 31,200
1999/05/13 11,990 12,050 11,800 12,000 24,100
1999/05/12 12,100 12,100 11,700 11,790 134,300
1999/05/11 12,140 12,250 11,800 12,000 150,200
1999/05/10 11,150 11,550 11,150 11,540 74,500
1999/05/07 10,890 10,890 10,200 10,750 116,200
1999/05/06 11,100 11,200 10,690 10,900 62,200
1999/04/30 11,400 11,400 11,100 11,100 30,500
1999/04/28 11,350 11,450 11,250 11,400 63,700
1999/04/27 11,370 11,370 11,180 11,350 65,300
1999/04/26 11,400 11,400 10,980 11,170 16,300
1999/04/23 11,000 11,200 10,940 11,200 90,200
1999/04/22 10,680 11,250 10,590 10,870 55,800
1999/04/21 10,350 10,900 10,330 10,530 51,300
1999/04/20 10,460 10,460 9,950 10,150 82,700
1999/04/19 11,000 11,000 10,380 10,520 38,400
1999/04/16 11,350 11,490 10,800 10,800 87,400
1999/04/15 11,640 11,700 11,100 11,300 77,600
1999/04/14 12,300 12,350 11,900 12,040 190,200
1999/04/13 11,810 12,350 11,810 12,120 85,500
1999/04/12 11,470 11,770 11,100 11,750 176,300
1999/04/09 13,480 13,480 12,900 13,070 157,200
1999/04/08 12,500 13,500 12,500 13,500 130,500
1999/04/07 12,650 12,800 12,230 12,800 85,000
1999/04/06 11,990 12,700 11,850 12,670 120,900
1999/04/05 11,900 11,900 11,510 11,800 39,600
1999/04/02 11,500 12,400 11,300 11,900 163,100
1999/04/01 9,900 10,900 9,880 10,900 243,600
1999/03/31 10,010 10,010 9,690 9,900 74,600
1999/03/30 10,010 10,010 9,700 9,900 111,500
1999/03/29 9,710 10,080 9,610 9,870 180,100
1999/03/26 9,000 9,350 9,000 9,310 76,500
1999/03/25 8,720 9,090 8,670 9,000 73,500
1999/03/24 8,660 8,800 8,600 8,620 69,300
1999/03/23 8,650 8,750 8,610 8,660 56,000
1999/03/19 8,800 8,810 8,560 8,650 68,300
1999/03/18 8,750 8,800 8,700 8,700 54,800
1999/03/17 8,950 8,990 8,660 8,850 103,700
1999/03/16 8,970 9,100 8,870 9,100 94,400
1999/03/15 8,930 8,930 8,660 8,770 68,200
1999/03/12 8,950 9,150 8,900 8,930 122,900
1999/03/11 9,000 9,000 8,860 8,890 97,600
1999/03/10 9,000 9,190 8,860 9,000 104,200
1999/03/09 8,810 8,870 8,770 8,850 66,000
1999/03/08 8,750 8,750 8,690 8,710 123,900
1999/03/05 8,850 8,850 8,670 8,750 100,700
1999/03/04 8,500 8,900 8,500 8,850 354,600
1999/03/03 8,310 8,400 8,250 8,400 127,200
1999/03/02 8,150 8,260 8,040 8,210 116,100
1999/03/01 8,000 8,150 8,000 8,150 34,800
1999/02/26 8,000 8,150 8,000 8,050 36,400
1999/02/25 8,120 8,130 8,000 8,100 45,100
1999/02/24 8,040 8,100 7,990 8,100 44,900
1999/02/23 8,030 8,030 7,950 8,000 47,400
1999/02/22 7,890 7,990 7,740 7,850 45,900
1999/02/19 7,990 8,000 7,950 7,990 51,400
1999/02/18 7,940 7,950 7,910 7,920 39,600
1999/02/17 8,000 8,050 7,940 7,940 76,900
1999/02/16 7,870 8,000 7,870 7,940 45,000
1999/02/15 8,000 8,040 7,970 7,970 35,900
1999/02/12 8,150 8,150 8,060 8,150 14,300
1999/02/10 8,150 8,210 8,100 8,150 82,900
1999/02/09 8,040 8,200 7,950 8,120 57,400
1999/02/08 7,890 7,990 7,880 7,910 27,800
1999/02/05 7,900 8,040 7,900 7,990 78,000
1999/02/04 8,200 8,200 7,910 8,000 58,100
1999/02/03 8,020 8,350 8,020 8,200 119,600
1999/02/02 8,000 8,000 7,890 7,990 15,700
1999/02/01 7,830 7,920 7,830 7,840 20,700
1999/01/29 7,840 7,930 7,830 7,890 133,500
1999/01/28 7,560 7,800 7,560 7,770 55,100
1999/01/27 7,520 7,640 7,500 7,560 66,800
1999/01/26 7,550 7,630 7,500 7,560 85,500
1999/01/25 7,500 7,610 7,500 7,510 83,000
1999/01/22 7,800 7,900 7,700 7,700 111,100
1999/01/21 7,710 7,800 7,610 7,700 158,000
1999/01/20 7,900 7,900 7,750 7,900 52,500
1999/01/19 7,860 7,890 7,800 7,870 14,500
1999/01/18 7,700 7,820 7,700 7,780 85,200
1999/01/14 7,850 7,920 7,850 7,890 26,200
1999/01/13 7,980 7,980 7,850 7,900 33,200
1999/01/12 7,900 8,010 7,850 8,010 81,200
1999/01/11 7,800 8,000 7,700 8,000 47,400
1999/01/08 7,900 7,960 7,800 7,800 77,700
1999/01/07 7,810 7,970 7,810 7,970 60,100
1999/01/06 7,660 7,800 7,660 7,750 103,200
1999/01/05 7,890 7,890 7,660 7,680 40,200
1999/01/04 7,540 7,920 7,540 7,920 3,800

このページの先頭へ