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
2005/12/30 15,920 15,970 15,560 15,730 46,500
2005/12/29 15,950 16,150 15,950 16,020 110,900
2005/12/28 15,520 15,940 15,520 15,900 89,000
2005/12/27 15,460 15,830 15,420 15,700 68,000
2005/12/26 15,770 15,860 15,450 15,510 87,100
2005/12/22 15,840 15,900 15,580 15,770 88,700
2005/12/21 15,670 15,960 15,670 15,840 107,000
2005/12/20 15,850 15,990 15,500 15,540 150,000
2005/12/19 15,460 15,700 15,250 15,680 93,000
2005/12/16 15,370 15,580 15,280 15,470 169,000
2005/12/15 15,950 15,950 15,350 15,370 149,300
2005/12/14 16,000 16,210 15,650 15,750 230,800
2005/12/13 16,380 16,380 16,080 16,160 130,300
2005/12/12 16,260 16,540 16,160 16,180 133,900
2005/12/09 16,140 16,350 16,010 16,350 125,300
2005/12/08 16,300 16,520 16,140 16,310 107,800
2005/12/07 16,410 16,630 16,180 16,260 145,800
2005/12/06 16,980 17,080 16,610 16,610 112,800
2005/12/05 16,930 17,140 16,850 16,970 105,000
2005/12/02 16,790 16,990 16,540 16,800 107,700
2005/12/01 16,120 16,700 16,020 16,590 180,800
2005/11/30 16,340 16,420 16,120 16,120 165,900
2005/11/29 16,700 16,700 16,330 16,340 124,300
2005/11/28 16,070 16,790 16,050 16,710 145,100
2005/11/25 16,320 16,320 15,850 16,080 143,100
2005/11/24 16,320 16,730 16,310 16,360 150,300
2005/11/22 16,400 16,650 16,140 16,310 157,300
2005/11/21 16,500 16,500 16,210 16,400 109,700
2005/11/18 16,000 16,140 15,790 15,900 119,700
2005/11/17 15,300 15,630 15,240 15,600 79,000
2005/11/16 15,380 15,380 15,130 15,310 63,400
2005/11/15 15,160 15,500 14,810 15,180 77,900
2005/11/14 15,550 15,550 15,170 15,170 63,100
2005/11/11 15,120 15,650 15,100 15,490 291,400
2005/11/10 14,580 14,650 14,420 14,650 50,700
2005/11/09 14,310 14,520 14,210 14,390 52,400
2005/11/08 14,430 14,630 14,300 14,410 79,700
2005/11/07 14,280 14,490 13,940 14,420 129,200
2005/11/04 13,980 14,270 13,860 14,150 114,200
2005/11/02 13,750 13,980 13,740 13,860 134,500
2005/11/01 13,540 13,950 13,520 13,860 111,300
2005/10/31 13,280 13,360 13,150 13,230 90,900
2005/10/28 13,210 13,230 12,930 13,080 170,700
2005/10/27 13,400 13,540 13,340 13,470 101,800
2005/10/26 13,330 13,350 13,230 13,350 46,700
2005/10/25 13,360 13,450 13,200 13,210 95,200
2005/10/24 13,320 13,360 13,060 13,080 79,300
2005/10/21 13,080 13,190 13,020 13,080 71,200
2005/10/20 13,290 13,300 13,030 13,080 94,100
2005/10/19 13,370 13,470 12,960 13,140 114,100
2005/10/18 13,450 13,460 13,310 13,310 110,300
2005/10/17 13,730 13,800 13,430 13,470 116,300
2005/10/14 13,800 13,930 13,640 13,640 86,600
2005/10/13 13,730 13,810 13,620 13,790 189,700
2005/10/12 14,050 14,100 13,800 13,900 151,100
2005/10/11 13,890 13,990 13,560 13,970 254,500
2005/10/07 13,800 13,990 13,800 13,930 142,100
2005/10/06 14,130 14,130 13,790 13,790 132,300
2005/10/05 14,300 14,320 14,100 14,130 164,600
2005/10/04 13,600 14,350 13,560 14,050 354,400
2005/10/03 13,400 13,580 13,280 13,400 123,600
2005/09/30 13,340 13,510 13,200 13,230 142,900
2005/09/29 13,350 13,540 13,220 13,540 91,000
2005/09/28 13,200 13,320 13,120 13,320 152,600
2005/09/27 13,260 13,260 13,140 13,140 112,300
2005/09/26 13,400 13,400 12,940 13,290 204,500
2005/09/22 13,400 13,480 13,120 13,330 152,500
2005/09/21 13,480 13,570 13,440 13,490 122,800
2005/09/20 13,560 13,620 13,400 13,480 129,400
2005/09/16 13,900 13,900 13,500 13,550 180,400
2005/09/15 13,660 13,800 13,510 13,790 122,400
2005/09/14 13,300 13,720 13,230 13,660 152,200
2005/09/13 13,100 13,300 13,100 13,230 64,300
2005/09/12 13,460 13,470 13,090 13,250 73,600
2005/09/09 12,860 13,290 12,770 13,290 278,400
2005/09/08 13,100 13,100 12,780 13,050 145,900
2005/09/07 13,160 13,160 12,900 13,040 93,900
2005/09/06 13,380 13,430 12,940 13,110 153,400
2005/09/05 13,090 13,230 13,080 13,180 122,600
2005/09/02 12,980 13,070 12,910 12,970 71,400
2005/09/01 12,600 13,000 12,600 12,920 226,800
2005/08/31 12,530 12,620 12,480 12,600 60,200
2005/08/30 12,580 12,630 12,460 12,530 93,700
2005/08/29 12,560 12,770 12,320 12,410 121,100
2005/08/26 12,450 12,830 12,450 12,810 105,200
2005/08/25 12,380 12,660 12,350 12,610 207,400
2005/08/24 12,610 12,840 12,550 12,780 110,900
2005/08/23 12,800 12,860 12,760 12,810 95,500
2005/08/22 12,760 12,890 12,720 12,790 145,700
2005/08/19 12,560 12,640 12,520 12,560 104,600
2005/08/18 12,360 12,550 12,340 12,550 185,500
2005/08/17 12,280 12,330 12,140 12,160 139,900
2005/08/16 12,130 12,290 12,050 12,290 103,400
2005/08/15 12,090 12,100 11,840 12,040 111,600
2005/08/12 12,090 12,090 11,900 12,030 79,100
2005/08/11 11,920 12,050 11,860 12,010 85,600
2005/08/10 11,620 11,950 11,620 11,860 67,300
2005/08/09 11,580 11,660 11,500 11,570 56,400
2005/08/08 11,350 11,610 11,310 11,580 68,000
2005/08/05 11,590 11,620 11,390 11,500 54,000
2005/08/04 11,670 11,810 11,610 11,790 90,500
2005/08/03 11,530 11,710 11,520 11,630 61,000
2005/08/02 11,600 11,670 11,570 11,610 97,800
2005/08/01 11,690 11,720 11,600 11,630 43,300
2005/07/29 11,830 11,830 11,620 11,680 83,000
2005/07/28 11,690 11,840 11,630 11,730 116,000
2005/07/27 11,440 11,580 11,440 11,540 89,000
2005/07/26 11,610 11,660 11,490 11,530 96,600
2005/07/25 11,890 11,890 11,640 11,650 75,100
2005/07/22 11,840 11,850 11,680 11,770 110,600
2005/07/21 12,100 12,150 11,950 11,960 42,800
2005/07/20 11,980 12,050 11,880 12,050 65,000
2005/07/19 11,950 11,950 11,830 11,920 58,700
2005/07/15 11,970 12,020 11,880 11,880 49,700
2005/07/14 11,950 12,000 11,920 11,940 42,600
2005/07/13 11,890 11,930 11,830 11,870 59,800
2005/07/12 11,950 12,000 11,870 11,950 68,000
2005/07/11 11,910 12,140 11,910 11,950 101,800
2005/07/08 12,060 12,060 11,830 11,890 88,500
2005/07/07 12,250 12,250 12,020 12,070 90,600
2005/07/06 12,230 12,350 12,200 12,310 81,600
2005/07/05 12,280 12,280 12,050 12,220 57,900
2005/07/04 12,250 12,300 12,190 12,250 61,900
2005/07/01 12,220 12,270 12,160 12,200 56,100
2005/06/30 12,150 12,330 12,110 12,210 128,100
2005/06/29 12,100 12,250 12,070 12,160 95,000
2005/06/28 11,820 11,930 11,810 11,920 57,700
2005/06/27 12,000 12,020 11,830 11,860 87,100
2005/06/24 12,100 12,110 12,020 12,110 93,800
2005/06/23 12,170 12,170 12,060 12,120 90,800
2005/06/22 11,900 12,070 11,850 12,030 113,200
2005/06/21 11,750 11,920 11,750 11,850 82,800
2005/06/20 11,940 11,940 11,780 11,830 52,700
2005/06/17 11,860 11,900 11,710 11,750 71,800
2005/06/16 11,760 11,800 11,710 11,740 67,800
2005/06/15 11,730 11,830 11,630 11,710 135,500
2005/06/14 11,670 11,760 11,570 11,610 119,400
2005/06/13 11,900 11,920 11,730 11,760 58,100
2005/06/10 11,910 11,980 11,870 11,900 115,500
2005/06/09 11,930 11,930 11,650 11,840 134,700
2005/06/08 11,660 11,930 11,660 11,920 107,500
2005/06/07 11,760 11,860 11,580 11,640 168,700
2005/06/06 11,860 11,950 11,760 11,950 91,100
2005/06/03 11,990 12,030 11,880 11,960 191,400
2005/06/02 11,870 11,990 11,840 11,980 189,600
2005/06/01 11,590 11,770 11,590 11,770 101,700
2005/05/31 11,640 11,680 11,510 11,540 110,700
2005/05/30 11,550 11,660 11,480 11,600 109,900
2005/05/27 11,440 11,600 11,400 11,550 285,800
2005/05/26 11,140 11,300 11,100 11,300 186,300
2005/05/25 11,150 11,190 10,930 11,000 145,700
2005/05/24 11,050 11,230 11,020 11,140 165,300
2005/05/23 10,830 11,070 10,810 11,020 131,500
2005/05/20 10,870 10,870 10,720 10,850 74,900
2005/05/19 10,600 10,770 10,600 10,750 76,600
2005/05/18 10,460 10,590 10,390 10,490 115,300
2005/05/17 10,700 10,700 10,500 10,620 96,900
2005/05/16 10,850 10,850 10,650 10,700 60,000
2005/05/13 10,560 10,770 10,560 10,650 60,300
2005/05/12 10,710 10,760 10,550 10,550 112,300
2005/05/11 10,720 10,800 10,650 10,780 142,600
2005/05/10 11,010 11,060 10,780 10,920 118,000
2005/05/09 10,980 11,140 10,940 11,140 104,300
2005/05/06 10,850 10,920 10,710 10,890 74,200
2005/05/02 10,650 10,810 10,620 10,790 53,100
2005/04/28 10,780 10,780 10,590 10,750 80,000
2005/04/27 10,710 10,790 10,660 10,660 72,000
2005/04/26 10,710 10,960 10,700 10,830 178,000
2005/04/25 11,020 11,110 10,820 11,110 152,200
2005/04/22 10,980 11,080 10,900 11,010 170,900
2005/04/21 10,610 10,740 10,350 10,680 140,700
2005/04/20 10,900 11,050 10,840 10,870 101,400
2005/04/19 10,900 10,900 10,630 10,740 127,600
2005/04/18 10,820 10,880 10,630 10,630 114,800
2005/04/15 11,150 11,150 11,000 11,000 78,900
2005/04/14 10,960 11,170 10,900 11,170 109,100
2005/04/13 11,360 11,500 11,160 11,160 92,900
2005/04/12 11,460 11,540 11,370 11,410 56,200
2005/04/11 11,460 11,490 11,370 11,460 80,300
2005/04/08 11,500 11,600 11,420 11,500 125,200
2005/04/07 11,490 11,490 11,310 11,490 98,800
2005/04/06 11,500 11,500 11,390 11,500 58,700
2005/04/05 11,420 11,430 11,260 11,380 80,500
2005/04/04 11,310 11,420 11,140 11,410 120,900
2005/04/01 11,000 11,250 10,960 11,250 140,600
2005/03/31 10,760 11,020 10,760 10,950 120,900
2005/03/30 10,910 11,020 10,860 10,960 96,800
2005/03/29 11,060 11,060 10,810 10,900 140,000
2005/03/28 10,900 11,130 10,900 11,050 29,200
2005/03/25 11,050 11,160 10,990 11,090 36,500
2005/03/24 11,090 11,140 10,940 11,040 78,100
2005/03/23 11,040 11,060 10,860 11,010 109,200
2005/03/22 11,170 11,170 11,010 11,060 153,200
2005/03/18 11,280 11,280 11,120 11,170 68,700
2005/03/17 11,130 11,290 11,110 11,220 95,400
2005/03/16 11,070 11,210 11,030 11,130 72,900
2005/03/15 11,120 11,150 11,050 11,070 42,800
2005/03/14 11,230 11,290 11,100 11,110 60,500
2005/03/11 11,450 11,450 11,170 11,170 172,800
2005/03/10 11,430 11,510 11,310 11,310 87,600
2005/03/09 11,490 11,650 11,480 11,510 109,100
2005/03/08 11,590 11,590 11,440 11,530 74,700
2005/03/07 11,500 11,560 11,410 11,540 50,500
2005/03/04 11,380 11,450 11,350 11,360 173,200
2005/03/03 11,420 11,560 11,400 11,480 158,700
2005/03/02 11,580 11,580 11,460 11,480 77,900
2005/03/01 11,600 11,600 11,390 11,570 93,800
2005/02/28 11,350 11,620 11,350 11,600 112,000
2005/02/25 11,210 11,500 11,210 11,470 115,400
2005/02/24 11,130 11,180 11,100 11,140 109,300
2005/02/23 11,210 11,210 11,090 11,190 91,900
2005/02/22 11,310 11,370 11,280 11,280 98,100
2005/02/21 11,370 11,490 11,370 11,370 54,800
2005/02/18 11,410 11,500 11,280 11,450 100,900
2005/02/17 11,400 11,600 11,350 11,520 219,300
2005/02/16 11,410 11,440 11,310 11,400 71,700
2005/02/15 11,400 11,450 11,350 11,420 55,400
2005/02/14 11,450 11,480 11,400 11,440 65,100
2005/02/10 11,220 11,270 11,100 11,250 36,300
2005/02/09 11,000 11,260 11,000 11,260 81,300
2005/02/08 11,190 11,190 11,000 11,060 108,100
2005/02/07 11,100 11,180 11,060 11,180 48,900
2005/02/04 10,960 11,060 10,870 10,990 78,000
2005/02/03 10,950 11,130 10,950 11,010 53,300
2005/02/02 11,200 11,220 11,080 11,150 71,500
2005/02/01 11,000 11,200 10,950 11,150 88,400
2005/01/31 10,890 11,060 10,830 10,990 92,300
2005/01/28 11,140 11,160 10,950 11,090 122,600
2005/01/27 11,230 11,230 11,080 11,140 148,300
2005/01/26 11,030 11,120 10,990 11,070 97,600
2005/01/25 10,900 10,980 10,860 10,960 175,100
2005/01/24 10,770 10,900 10,710 10,870 138,400
2005/01/21 10,710 11,050 10,700 10,970 98,300
2005/01/20 10,880 11,000 10,870 10,870 106,000
2005/01/19 11,260 11,360 11,060 11,060 74,000
2005/01/18 11,350 11,450 11,170 11,240 48,500
2005/01/17 11,270 11,520 11,270 11,460 60,400
2005/01/14 11,350 11,400 11,230 11,350 119,800
2005/01/13 11,500 11,580 11,430 11,440 50,600
2005/01/12 11,620 11,690 11,560 11,560 94,500
2005/01/11 11,430 11,600 11,410 11,600 134,700
2005/01/07 11,500 11,510 11,330 11,340 174,400
2005/01/06 11,450 11,690 11,400 11,590 200,100
2005/01/05 11,930 11,980 11,850 11,850 57,200
2005/01/04 11,890 11,980 11,870 11,950 28,300

このページの先頭へ