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
2004/12/30 11,930 11,980 11,860 11,980 25,000
2004/12/29 12,000 12,040 11,850 11,860 52,000
2004/12/28 11,960 12,050 11,910 11,990 38,500
2004/12/27 11,860 12,010 11,810 11,960 58,900
2004/12/24 11,940 12,000 11,860 11,880 61,800
2004/12/22 11,850 11,950 11,820 11,930 97,600
2004/12/21 11,790 11,880 11,770 11,790 87,300
2004/12/20 11,660 11,810 11,620 11,690 144,200
2004/12/17 11,500 11,840 11,500 11,740 106,400
2004/12/16 11,550 11,690 11,430 11,550 62,500
2004/12/15 11,430 11,760 11,430 11,630 227,200
2004/12/14 11,160 11,390 11,140 11,390 239,400
2004/12/13 11,260 11,330 11,160 11,250 90,800
2004/12/10 11,500 11,500 11,250 11,320 183,100
2004/12/09 11,450 11,550 11,350 11,530 212,300
2004/12/08 11,200 11,360 11,200 11,360 106,400
2004/12/07 11,460 11,460 11,320 11,400 109,100
2004/12/06 11,380 11,530 11,330 11,480 176,700
2004/12/03 11,100 11,400 11,100 11,380 158,500
2004/12/02 10,730 11,100 10,730 11,040 156,200
2004/12/01 10,710 10,780 10,600 10,600 124,800
2004/11/30 10,960 11,010 10,840 10,910 109,400
2004/11/29 10,830 11,080 10,830 11,030 72,600
2004/11/26 10,910 10,940 10,850 10,870 53,900
2004/11/25 10,870 11,070 10,790 11,000 96,100
2004/11/24 10,970 11,110 10,870 11,070 120,600
2004/11/22 10,590 10,780 10,500 10,780 166,400
2004/11/19 10,920 11,220 10,920 10,990 88,000
2004/11/18 11,290 11,300 11,050 11,110 94,700
2004/11/17 11,070 11,270 10,970 11,090 225,500
2004/11/16 11,100 11,100 10,930 10,960 68,900
2004/11/15 10,870 11,120 10,870 11,080 100,200
2004/11/12 10,800 10,980 10,510 10,820 75,100
2004/11/11 10,830 10,880 10,650 10,660 112,500
2004/11/10 10,870 10,940 10,790 10,850 96,500
2004/11/09 10,720 10,950 10,700 10,890 154,200
2004/11/08 10,830 10,830 10,600 10,750 100,900
2004/11/05 10,740 10,860 10,680 10,750 84,000
2004/11/04 10,670 10,720 10,600 10,680 103,600
2004/11/02 10,500 10,680 10,410 10,650 99,100
2004/11/01 10,500 10,510 10,370 10,410 62,100
2004/10/29 10,590 10,590 10,300 10,510 89,300
2004/10/28 10,390 10,600 10,310 10,580 157,400
2004/10/27 10,310 10,420 10,190 10,240 85,000
2004/10/26 10,260 10,370 10,240 10,350 101,500
2004/10/25 10,320 10,450 10,130 10,360 198,600
2004/10/22 9,930 10,400 9,930 10,390 285,500
2004/10/21 9,870 10,000 9,860 9,880 82,700
2004/10/20 9,900 9,940 9,820 9,870 94,800
2004/10/19 10,050 10,170 9,950 10,060 83,700
2004/10/18 9,990 10,020 9,950 10,000 50,500
2004/10/15 10,030 10,120 9,910 9,910 148,600
2004/10/14 10,150 10,150 9,980 10,020 65,300
2004/10/13 10,050 10,220 10,040 10,070 58,900
2004/10/12 10,240 10,260 9,990 10,080 144,500
2004/10/08 10,400 10,500 10,400 10,440 88,900
2004/10/07 10,550 10,550 10,390 10,390 59,400
2004/10/06 10,480 10,570 10,420 10,540 50,900
2004/10/05 10,550 10,580 10,400 10,500 95,200
2004/10/04 10,230 10,600 10,190 10,510 168,200
2004/10/01 10,120 10,210 9,970 10,100 120,600
2004/09/30 10,000 10,120 9,910 10,050 284,600
2004/09/29 9,800 9,800 9,520 9,630 171,200
2004/09/28 9,680 9,750 9,650 9,710 140,800
2004/09/27 10,030 10,130 9,650 9,740 248,300
2004/09/24 10,060 10,100 9,870 9,960 234,600
2004/09/22 10,300 10,410 10,200 10,250 108,000
2004/09/21 10,230 10,550 10,230 10,410 89,100
2004/09/17 10,680 10,680 10,200 10,410 85,000
2004/09/16 10,590 10,750 10,530 10,580 51,100
2004/09/15 10,860 10,900 10,770 10,770 135,200
2004/09/14 10,770 11,020 10,760 10,850 147,700
2004/09/13 10,450 10,790 10,380 10,710 91,700
2004/09/10 10,280 10,410 10,250 10,250 135,400
2004/09/09 10,410 10,450 10,260 10,270 51,600
2004/09/08 10,260 10,440 10,260 10,380 89,800
2004/09/07 10,260 10,260 10,130 10,240 65,700
2004/09/06 10,100 10,290 10,070 10,260 69,500
2004/09/03 10,350 10,400 10,070 10,120 126,400
2004/09/02 10,260 10,430 10,260 10,400 111,900
2004/09/01 10,600 10,670 10,340 10,380 122,000
2004/08/31 10,600 10,650 10,490 10,590 98,700
2004/08/30 10,630 10,740 10,620 10,720 30,600
2004/08/27 10,730 10,760 10,640 10,720 55,100
2004/08/26 10,760 10,820 10,670 10,720 51,300
2004/08/25 10,600 10,760 10,590 10,750 67,100
2004/08/24 10,700 10,700 10,550 10,620 68,900
2004/08/23 10,500 10,660 10,470 10,500 53,700
2004/08/20 10,460 10,730 10,440 10,600 146,000
2004/08/19 10,400 10,480 10,360 10,450 69,500
2004/08/18 10,170 10,370 10,130 10,370 190,500
2004/08/17 9,870 10,020 9,740 9,960 110,400
2004/08/16 10,050 10,050 9,590 9,790 79,900
2004/08/13 10,090 10,090 9,970 9,970 126,200
2004/08/12 10,020 10,200 10,010 10,150 122,500
2004/08/11 10,270 10,350 10,100 10,180 85,200
2004/08/10 10,020 10,100 9,960 10,040 169,600
2004/08/09 10,110 10,190 10,050 10,090 96,800
2004/08/06 10,460 10,560 10,390 10,420 154,700
2004/08/05 10,380 10,570 10,320 10,450 166,800
2004/08/04 10,500 10,510 9,990 10,180 242,900
2004/08/03 10,800 10,800 10,600 10,700 51,700
2004/08/02 10,780 10,870 10,650 10,750 56,300
2004/07/30 10,800 10,860 10,750 10,800 59,400
2004/07/29 10,710 10,760 10,520 10,630 70,600
2004/07/28 10,670 10,940 10,610 10,820 94,100
2004/07/27 10,480 10,550 10,390 10,480 79,100
2004/07/26 10,310 10,610 10,310 10,450 49,200
2004/07/23 10,500 10,510 10,410 10,480 79,800
2004/07/22 10,690 10,760 10,480 10,610 143,800
2004/07/21 10,870 11,000 10,770 10,990 64,100
2004/07/20 10,900 10,950 10,600 10,670 108,800
2004/07/16 10,710 11,150 10,660 11,150 130,300
2004/07/15 11,030 11,040 10,800 10,910 106,800
2004/07/14 11,390 11,400 11,080 11,190 64,700
2004/07/13 11,390 11,400 11,220 11,270 25,500
2004/07/12 11,430 11,580 11,330 11,410 72,400
2004/07/09 11,300 11,410 11,300 11,380 68,500
2004/07/08 11,590 11,590 11,430 11,480 47,900
2004/07/07 11,520 11,590 11,450 11,490 65,900
2004/07/06 11,660 11,710 11,570 11,670 54,200
2004/07/05 11,760 11,840 11,500 11,630 101,700
2004/07/02 12,000 12,050 11,850 11,940 66,500
2004/07/01 12,100 12,250 11,960 12,220 147,700
2004/06/30 11,780 12,000 11,650 11,990 106,700
2004/06/29 11,960 11,990 11,830 11,830 59,200
2004/06/28 12,000 12,030 11,900 12,000 94,800
2004/06/25 11,700 11,850 11,550 11,850 65,900
2004/06/24 11,810 11,830 11,480 11,700 144,200
2004/06/23 11,670 11,850 11,580 11,620 81,200
2004/06/22 11,630 11,630 11,430 11,480 56,000
2004/06/21 11,550 11,780 11,510 11,630 135,700
2004/06/18 11,900 11,900 11,660 11,710 59,400
2004/06/17 12,000 12,090 11,810 11,890 73,800
2004/06/16 11,990 12,210 11,970 12,120 84,200
2004/06/15 12,210 12,210 11,930 11,940 109,400
2004/06/14 12,000 12,330 11,960 12,090 63,300
2004/06/11 12,250 12,320 12,130 12,170 121,400
2004/06/10 12,140 12,300 12,080 12,200 91,400
2004/06/09 12,200 12,330 12,010 12,030 66,000
2004/06/08 12,460 12,460 12,300 12,350 59,100
2004/06/07 11,870 12,400 11,870 12,260 151,500
2004/06/04 12,300 12,340 12,000 12,070 68,500
2004/06/03 12,400 12,500 12,070 12,140 92,100
2004/06/02 12,340 12,450 12,170 12,240 68,200
2004/06/01 12,340 12,520 12,280 12,500 83,200
2004/05/31 12,190 12,400 12,100 12,330 169,100
2004/05/28 11,900 12,180 11,900 12,070 65,900
2004/05/27 12,030 12,090 11,900 11,960 64,900
2004/05/26 12,030 12,170 11,990 12,040 231,300
2004/05/25 11,870 11,870 11,540 11,800 131,500
2004/05/24 11,910 11,980 11,730 11,860 156,300
2004/05/21 11,640 11,880 11,640 11,660 81,100
2004/05/20 11,700 11,880 11,540 11,560 214,500
2004/05/19 11,300 11,440 10,920 11,300 261,900
2004/05/18 11,200 11,390 11,130 11,300 93,600
2004/05/17 11,270 11,450 11,050 11,210 94,400
2004/05/14 11,880 12,000 11,350 11,470 151,500
2004/05/13 11,940 11,940 11,600 11,600 67,800
2004/05/12 12,210 12,430 11,850 12,230 76,900
2004/05/11 11,700 12,050 11,700 11,810 104,700
2004/05/10 12,220 12,400 11,820 11,890 211,300
2004/05/07 12,350 12,690 12,170 12,520 165,100
2004/05/06 12,650 12,660 12,350 12,350 80,800
2004/04/30 12,610 12,820 12,570 12,650 90,800
2004/04/28 12,800 13,090 12,800 12,900 87,300
2004/04/27 13,180 13,270 12,960 13,100 98,900
2004/04/26 13,600 13,600 13,350 13,380 109,700
2004/04/23 13,310 13,650 13,200 13,590 184,500
2004/04/22 13,280 13,360 13,120 13,120 271,500
2004/04/21 12,980 13,080 12,880 12,890 236,100
2004/04/20 12,450 12,890 12,320 12,880 136,100
2004/04/19 12,170 12,380 12,100 12,130 101,000
2004/04/16 12,620 12,650 12,350 12,370 87,500
2004/04/15 12,450 12,670 12,450 12,610 202,900
2004/04/14 12,480 12,480 12,270 12,420 100,500
2004/04/13 12,620 12,690 12,540 12,560 138,700
2004/04/12 12,290 12,550 12,290 12,420 39,600
2004/04/09 12,450 12,450 12,260 12,380 87,100
2004/04/08 12,390 12,640 12,360 12,600 126,900
2004/04/07 12,420 12,600 12,210 12,220 225,900
2004/04/06 12,690 12,900 12,580 12,800 157,400
2004/04/05 12,610 12,790 12,520 12,660 296,200
2004/04/02 11,740 12,200 11,670 12,110 275,000
2004/04/01 11,570 11,750 11,500 11,600 126,500
2004/03/31 11,800 11,840 11,440 11,570 91,300
2004/03/30 11,890 11,900 11,660 11,660 111,600
2004/03/29 11,700 11,820 11,600 11,730 133,100
2004/03/26 11,450 11,610 11,300 11,560 155,400
2004/03/25 10,840 11,060 10,840 11,060 114,000
2004/03/24 11,150 11,150 10,780 10,850 191,800
2004/03/23 11,100 11,230 11,030 11,150 122,600
2004/03/22 11,250 11,340 11,230 11,240 97,800
2004/03/19 11,150 11,480 11,140 11,250 161,300
2004/03/18 11,400 11,400 11,150 11,240 111,000
2004/03/17 11,220 11,360 11,190 11,290 102,500
2004/03/16 11,360 11,390 11,180 11,210 123,800
2004/03/15 11,620 11,670 11,490 11,490 124,700
2004/03/12 11,400 11,480 11,390 11,420 139,800
2004/03/11 11,480 11,540 11,370 11,500 113,400
2004/03/10 11,520 11,630 11,450 11,540 220,600
2004/03/09 11,850 11,850 11,470 11,540 202,000
2004/03/08 11,960 12,100 11,890 11,990 77,500
2004/03/05 12,130 12,130 11,860 12,020 113,800
2004/03/04 11,850 12,170 11,850 12,130 69,600
2004/03/03 12,100 12,140 11,930 12,000 105,000
2004/03/02 12,180 12,250 11,880 12,160 110,200
2004/03/01 11,860 12,130 11,860 12,130 137,400
2004/02/27 11,650 12,060 11,530 12,060 103,000
2004/02/26 11,370 11,540 11,340 11,450 81,300
2004/02/25 11,560 11,690 11,360 11,370 79,700
2004/02/24 11,800 11,880 11,520 11,540 112,200
2004/02/23 11,830 12,090 11,830 12,000 56,900
2004/02/20 11,920 11,940 11,780 11,890 66,400
2004/02/19 12,160 12,200 12,000 12,060 50,100
2004/02/18 12,040 12,150 12,000 12,080 113,800
2004/02/17 11,650 12,010 11,520 11,860 78,000
2004/02/16 11,600 11,650 11,500 11,580 53,700
2004/02/13 11,570 11,770 11,540 11,590 93,100
2004/02/12 12,050 12,100 11,510 11,640 118,600
2004/02/10 12,050 12,090 11,790 11,850 35,600
2004/02/09 12,060 12,160 11,920 11,960 34,200
2004/02/06 11,970 12,170 11,840 12,110 45,400
2004/02/05 11,890 12,000 11,790 11,910 60,000
2004/02/04 12,130 12,200 11,820 11,890 83,100
2004/02/03 12,400 12,500 11,980 12,230 41,500
2004/02/02 12,750 12,770 12,310 12,330 92,100
2004/01/30 12,570 12,660 12,300 12,660 99,900
2004/01/29 12,600 12,680 12,550 12,660 50,000
2004/01/28 12,670 12,940 12,670 12,800 56,400
2004/01/27 13,230 13,230 12,850 12,850 74,300
2004/01/26 13,150 13,230 12,800 12,830 61,200
2004/01/23 13,150 13,280 12,920 13,020 85,000
2004/01/22 13,160 13,160 12,920 13,050 53,500
2004/01/21 13,060 13,220 12,960 12,960 87,300
2004/01/20 13,120 13,130 12,910 13,050 57,400
2004/01/19 12,850 13,180 12,850 12,920 51,600
2004/01/16 12,960 13,170 12,900 13,050 55,200
2004/01/15 13,200 13,200 12,730 12,780 70,700
2004/01/14 13,080 13,240 12,870 13,120 48,100
2004/01/13 13,450 13,450 13,060 13,100 88,400
2004/01/09 13,120 13,130 12,900 13,100 104,600
2004/01/08 12,830 12,890 12,570 12,720 92,400
2004/01/07 12,500 12,730 12,420 12,730 83,100
2004/01/06 12,450 12,600 12,360 12,360 76,100
2004/01/05 12,330 12,480 12,160 12,300 24,900

このページの先頭へ