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
2000/12/29 11,200 11,400 11,000 11,000 29,000
2000/12/28 11,790 11,790 11,510 11,600 30,900
2000/12/27 11,710 11,900 11,490 11,500 26,000
2000/12/26 11,710 11,970 11,530 11,710 40,100
2000/12/25 12,000 12,180 11,970 11,990 47,700
2000/12/22 11,080 11,630 11,070 11,400 88,100
2000/12/21 12,000 12,000 10,410 10,850 122,900
2000/12/20 12,100 12,440 12,000 12,330 84,000
2000/12/19 13,400 13,400 12,780 12,850 89,400
2000/12/18 13,210 13,650 13,210 13,650 27,300
2000/12/15 13,800 13,800 13,370 13,600 38,700
2000/12/14 13,950 13,950 13,600 13,600 18,800
2000/12/13 13,960 14,000 13,740 14,000 11,500
2000/12/12 13,800 14,050 13,650 13,990 58,100
2000/12/11 13,620 13,900 13,400 13,400 58,200
2000/12/08 12,810 13,300 12,810 13,020 65,700
2000/12/07 13,780 13,830 13,000 13,000 57,100
2000/12/06 14,010 14,620 13,900 13,910 79,900
2000/12/05 13,760 13,940 13,550 13,780 26,300
2000/12/04 13,500 13,900 13,410 13,760 35,700
2000/12/01 13,100 13,410 13,000 13,300 57,900
2000/11/30 12,800 13,600 12,800 13,500 57,700
2000/11/29 13,100 13,250 12,960 13,090 35,100
2000/11/28 13,880 13,880 13,580 13,580 27,100
2000/11/27 13,800 14,090 13,800 14,000 35,000
2000/11/24 13,490 13,690 13,300 13,690 55,200
2000/11/22 13,150 13,160 12,800 13,000 29,300
2000/11/21 12,830 13,190 12,830 13,190 25,100
2000/11/20 13,250 13,290 13,080 13,160 20,900
2000/11/17 13,270 13,270 13,070 13,110 20,100
2000/11/16 13,380 13,410 13,140 13,280 35,600
2000/11/15 13,100 13,180 12,700 13,180 101,300
2000/11/14 12,900 13,740 12,900 12,970 23,000
2000/11/13 13,090 13,140 12,850 12,910 19,700
2000/11/10 13,490 13,650 13,170 13,540 31,200
2000/11/09 13,250 13,300 12,970 13,290 40,700
2000/11/08 13,450 14,150 13,100 13,100 81,100
2000/11/07 13,510 13,600 13,220 13,250 43,700
2000/11/06 13,270 13,550 13,160 13,500 86,100
2000/11/02 13,100 13,200 12,800 13,200 16,200
2000/11/01 12,710 13,100 12,710 13,100 70,700
2000/10/31 13,250 13,250 12,530 12,600 43,900
2000/10/30 13,300 13,500 13,180 13,250 9,600
2000/10/27 13,500 13,700 13,450 13,700 26,900
2000/10/26 13,300 13,350 13,060 13,340 43,900
2000/10/25 13,750 13,810 13,460 13,600 60,000
2000/10/24 14,190 14,550 14,100 14,150 43,400
2000/10/23 13,950 14,450 13,830 14,250 78,600
2000/10/20 13,600 14,400 13,600 14,400 112,300
2000/10/19 13,390 13,400 12,400 12,400 73,100
2000/10/18 13,190 13,440 12,620 13,440 78,000
2000/10/17 14,060 14,450 13,000 13,000 83,300
2000/10/16 14,170 14,450 14,050 14,050 43,700
2000/10/13 13,900 13,970 13,700 13,970 31,900
2000/10/12 14,310 14,350 14,060 14,120 61,900
2000/10/11 14,390 14,450 14,200 14,450 71,900
2000/10/10 14,400 14,450 14,280 14,450 39,400
2000/10/06 14,800 14,850 14,650 14,800 48,600
2000/10/05 14,590 14,830 14,450 14,710 42,500
2000/10/04 14,190 14,490 14,060 14,430 25,900
2000/10/03 14,400 14,500 14,140 14,220 43,300
2000/10/02 14,200 14,200 13,820 14,200 25,800
2000/09/29 14,010 14,400 13,950 14,100 156,100
2000/09/28 14,200 14,350 13,570 13,820 118,000
2000/09/27 14,500 14,670 14,250 14,400 88,900
2000/09/26 14,930 15,150 14,670 14,700 30,000
2000/09/25 15,170 15,500 14,870 14,980 31,200
2000/09/22 15,000 15,300 14,990 15,160 42,400
2000/09/21 15,400 15,690 15,200 15,510 69,600
2000/09/20 15,090 15,200 14,990 15,200 62,200
2000/09/19 14,500 15,130 14,500 15,100 84,600
2000/09/18 14,680 14,780 14,560 14,690 47,600
2000/09/14 15,030 15,200 15,000 15,080 26,800
2000/09/13 15,120 15,260 15,030 15,030 22,200
2000/09/12 15,130 15,200 14,800 15,150 75,600
2000/09/11 15,290 15,290 14,700 15,100 58,900
2000/09/08 14,750 15,100 14,700 15,100 138,500
2000/09/07 14,190 14,880 14,100 14,880 82,900
2000/09/06 14,100 14,900 14,030 14,200 88,700
2000/09/05 14,500 14,650 14,210 14,300 36,400
2000/09/04 14,880 15,030 14,500 14,500 92,100
2000/09/01 15,310 15,350 14,590 14,890 78,900
2000/08/31 15,240 15,490 15,200 15,460 26,700
2000/08/30 15,800 15,970 15,110 15,440 73,800
2000/08/29 15,630 16,000 15,300 16,000 62,500
2000/08/28 15,900 16,100 15,680 16,030 168,700
2000/08/25 15,000 15,700 15,000 15,700 59,000
2000/08/24 15,000 15,000 14,800 14,800 45,800
2000/08/23 14,910 15,180 14,910 15,090 70,200
2000/08/22 14,960 15,000 14,500 15,000 50,300
2000/08/21 14,880 14,900 14,500 14,760 30,000
2000/08/18 14,800 14,950 14,300 14,500 173,100
2000/08/17 15,600 15,600 15,360 15,600 54,400
2000/08/16 15,800 15,840 15,650 15,650 43,800
2000/08/15 15,640 15,850 15,600 15,840 86,900
2000/08/14 15,140 15,500 15,100 15,500 119,000
2000/08/11 15,050 15,200 14,490 14,990 64,000
2000/08/10 15,200 15,490 15,110 15,400 81,800
2000/08/09 14,650 14,850 14,250 14,400 86,600
2000/08/08 15,200 15,450 15,020 15,050 90,400
2000/08/07 14,000 15,000 13,970 15,000 136,300
2000/08/04 14,350 14,400 13,400 13,400 95,100
2000/08/03 14,700 14,800 14,060 14,490 118,000
2000/08/02 15,000 15,100 14,730 14,900 113,900
2000/08/01 14,800 15,000 14,420 15,000 98,100
2000/07/31 13,060 14,000 13,030 14,000 77,400
2000/07/28 14,050 14,120 13,010 13,260 143,600
2000/07/27 14,560 14,600 14,130 14,450 44,200
2000/07/26 14,600 14,950 14,460 14,720 56,100
2000/07/25 13,930 14,120 13,860 14,000 89,600
2000/07/24 15,110 15,110 14,200 14,530 69,100
2000/07/21 15,290 15,290 15,030 15,110 49,800
2000/07/19 15,110 15,290 15,100 15,150 72,400
2000/07/18 15,100 15,140 14,720 15,140 100,200
2000/07/17 15,200 15,530 15,150 15,250 78,700
2000/07/14 15,000 15,350 14,900 15,140 63,800
2000/07/13 14,900 15,210 14,500 14,900 105,100
2000/07/12 15,650 15,700 13,700 15,100 114,800
2000/07/11 15,600 15,690 15,500 15,650 68,300
2000/07/10 15,940 16,490 15,940 16,200 56,600
2000/07/07 15,710 16,140 15,690 15,750 80,700
2000/07/06 16,400 16,410 15,650 15,840 141,300
2000/07/05 16,780 16,980 16,730 16,760 54,800
2000/07/04 16,450 16,750 16,210 16,600 122,500
2000/07/03 16,310 16,380 16,010 16,050 78,100
2000/06/30 16,300 16,680 16,300 16,510 44,000
2000/06/29 16,780 16,900 16,300 16,610 30,800
2000/06/28 16,760 17,000 16,760 16,760 38,200
2000/06/27 16,750 16,750 16,490 16,750 39,100
2000/06/26 16,590 16,800 16,260 16,600 79,200
2000/06/23 16,600 17,050 16,110 16,220 162,800
2000/06/22 17,100 17,600 16,550 17,000 161,500
2000/06/21 16,950 17,300 16,850 17,040 144,300
2000/06/20 16,600 17,320 16,600 17,010 109,700
2000/06/19 15,310 16,400 15,310 16,400 137,500
2000/06/16 15,710 16,000 15,500 15,510 130,000
2000/06/15 16,300 16,410 15,900 16,100 114,800
2000/06/14 16,800 17,030 16,410 16,610 115,300
2000/06/13 16,550 16,990 16,550 16,950 57,900
2000/06/12 16,990 17,300 16,990 17,030 21,300
2000/06/09 17,000 17,600 16,780 17,370 166,700
2000/06/08 16,580 17,400 16,390 17,190 284,800
2000/06/07 15,950 16,190 15,850 16,190 125,400
2000/06/06 16,250 16,300 15,800 16,150 109,700
2000/06/05 16,500 16,900 16,350 16,850 165,000
2000/06/02 16,200 16,200 15,920 16,000 109,900
2000/06/01 15,890 15,940 15,610 15,920 221,600
2000/05/31 15,090 15,600 15,010 15,090 201,700
2000/05/30 14,500 15,090 14,000 14,220 85,400
2000/05/29 14,200 14,500 14,180 14,300 75,000
2000/05/26 14,450 14,600 14,080 14,100 89,600
2000/05/25 14,600 14,700 14,200 14,650 104,000
2000/05/24 14,300 14,800 14,100 14,600 101,800
2000/05/23 14,000 14,400 13,790 14,400 77,000
2000/05/22 14,200 14,250 13,920 14,000 50,200
2000/05/19 14,120 14,480 14,100 14,480 39,200
2000/05/18 14,110 14,700 14,110 14,520 43,800
2000/05/17 15,410 15,540 14,510 14,510 113,200
2000/05/16 14,890 15,440 14,820 15,350 207,900
2000/05/15 15,000 15,000 14,710 14,850 61,900
2000/05/12 15,000 15,200 14,300 14,750 89,400
2000/05/11 14,300 14,650 14,100 14,500 135,600
2000/05/10 14,200 14,850 14,000 14,500 156,800
2000/05/09 14,600 15,200 14,500 15,200 510,200
2000/05/08 13,600 13,900 13,500 13,800 112,300
2000/05/02 13,300 13,700 13,300 13,570 125,500
2000/05/01 13,190 13,540 13,000 13,000 83,000
2000/04/28 13,200 13,400 13,000 13,060 68,500
2000/04/27 13,300 13,580 12,800 13,200 128,600
2000/04/26 13,500 13,650 12,810 12,900 126,600
2000/04/25 12,800 13,290 12,600 13,200 86,800
2000/04/24 13,300 13,300 12,500 12,600 54,200
2000/04/21 12,200 13,300 12,120 13,300 140,600
2000/04/20 12,500 12,500 11,930 12,110 174,200
2000/04/19 12,890 12,950 12,510 12,640 60,400
2000/04/18 12,990 12,990 12,340 12,890 73,200
2000/04/17 11,510 12,000 10,710 11,990 154,800
2000/04/14 12,710 12,880 12,600 12,710 95,500
2000/04/13 12,800 12,990 11,950 12,510 120,900
2000/04/12 13,500 13,500 13,010 13,070 39,800
2000/04/11 13,490 13,490 13,200 13,300 43,500
2000/04/10 13,500 13,650 13,290 13,290 106,000
2000/04/07 13,410 13,900 13,300 13,700 77,400
2000/04/06 13,300 13,920 13,300 13,810 53,300
2000/04/05 12,700 13,300 12,700 13,100 114,000
2000/04/04 14,300 14,590 13,300 13,500 162,200
2000/04/03 14,210 15,390 14,210 14,610 106,600
2000/03/31 14,700 15,190 14,300 14,490 125,100
2000/03/30 15,700 15,800 15,000 15,100 146,300
2000/03/29 14,650 15,380 14,650 15,300 96,700
2000/03/28 14,580 14,750 14,450 14,610 53,400
2000/03/27 14,300 14,800 14,000 14,790 65,900
2000/03/24 14,110 14,460 13,700 14,290 76,700
2000/03/23 13,850 14,200 13,810 14,030 70,200
2000/03/22 14,600 14,620 13,610 13,800 105,600
2000/03/21 14,150 14,540 13,980 14,540 130,200
2000/03/17 15,080 15,200 14,700 14,950 233,800
2000/03/16 13,600 14,400 13,250 14,280 144,800
2000/03/15 12,500 13,750 12,400 13,200 79,500
2000/03/14 11,120 12,400 10,800 12,150 204,700
2000/03/13 12,430 12,430 10,600 11,100 58,900
2000/03/10 12,700 12,700 12,350 12,520 124,700
2000/03/09 12,800 13,010 12,700 12,900 90,100
2000/03/08 12,610 12,990 12,600 12,600 80,600
2000/03/07 13,000 13,110 12,600 12,600 142,700
2000/03/06 14,000 14,300 13,040 13,110 201,300
2000/03/03 13,090 13,450 13,010 13,070 139,400
2000/03/02 14,480 14,500 13,700 13,890 135,900
2000/03/01 14,910 15,000 13,910 14,600 150,100
2000/02/29 14,000 15,240 14,000 14,710 290,400
2000/02/28 14,190 14,190 13,860 13,990 130,200
2000/02/25 13,500 14,300 13,460 14,300 176,200
2000/02/24 13,100 13,800 12,800 13,000 168,100
2000/02/23 13,000 13,110 12,600 12,770 140,700
2000/02/22 14,000 14,200 13,010 13,310 116,800
2000/02/21 14,010 14,500 14,010 14,200 108,700
2000/02/18 15,000 15,040 14,210 14,310 168,400
2000/02/17 14,020 14,820 13,500 14,650 200,000
2000/02/16 12,950 13,200 12,150 12,820 154,700
2000/02/15 13,800 13,850 12,800 13,350 174,800
2000/02/14 14,300 14,300 13,800 13,980 178,500
2000/02/10 15,200 15,300 14,500 14,900 100,900
2000/02/09 15,900 16,000 14,700 15,000 188,400
2000/02/08 16,200 16,400 16,160 16,300 193,100
2000/02/07 15,900 16,300 15,800 16,000 256,100
2000/02/04 14,440 15,100 14,040 15,100 462,100
2000/02/03 15,300 16,040 14,700 16,040 303,900
2000/02/02 17,000 17,100 16,140 16,300 150,900
2000/02/01 17,600 17,600 16,550 16,800 129,000
2000/01/31 17,000 17,700 16,900 17,700 135,100
2000/01/28 16,900 17,300 16,800 17,000 162,200
2000/01/27 17,020 17,500 16,750 17,300 92,800
2000/01/26 16,500 17,300 16,500 17,220 90,400
2000/01/25 16,950 17,000 16,500 16,500 85,600
2000/01/24 17,300 17,300 16,700 17,150 106,500
2000/01/21 16,500 16,900 16,190 16,900 77,200
2000/01/20 16,450 17,400 15,500 15,500 66,900
2000/01/19 16,700 16,850 15,270 16,450 130,800
2000/01/18 17,200 17,400 16,500 16,560 56,600
2000/01/17 17,980 17,980 16,990 17,200 63,200
2000/01/14 18,000 18,050 16,900 17,200 90,400
2000/01/13 17,600 18,000 17,500 17,910 60,200
2000/01/12 17,960 18,300 17,800 18,000 95,700
2000/01/11 19,410 19,460 18,650 18,760 143,200
2000/01/07 18,000 19,000 16,800 18,010 141,400
2000/01/06 19,450 19,840 18,800 18,800 72,700
2000/01/05 20,050 20,250 20,050 20,050 53,400
2000/01/04 23,710 23,710 21,190 22,050 45,200

このページの先頭へ