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
2006/12/29 13,550 13,550 13,420 13,510 49,300
2006/12/28 13,560 13,650 13,460 13,490 68,800
2006/12/27 13,550 13,700 13,530 13,580 178,400
2006/12/26 13,360 13,480 13,350 13,440 91,300
2006/12/25 13,440 13,490 13,350 13,390 74,000
2006/12/22 13,440 13,440 13,320 13,440 131,200
2006/12/21 13,300 13,480 13,290 13,430 142,200
2006/12/20 13,390 13,420 13,240 13,240 211,700
2006/12/19 13,590 13,600 13,160 13,210 288,900
2006/12/18 13,590 13,750 13,520 13,670 321,600
2006/12/15 13,500 13,580 13,400 13,440 144,900
2006/12/14 13,340 13,420 13,260 13,390 150,500
2006/12/13 13,430 13,490 13,250 13,370 178,900
2006/12/12 13,590 13,610 13,360 13,390 233,300
2006/12/11 13,540 13,670 13,500 13,600 151,200
2006/12/08 13,740 13,780 13,430 13,490 261,400
2006/12/07 13,620 13,730 13,530 13,650 237,500
2006/12/06 13,310 13,740 13,230 13,660 300,200
2006/12/05 13,510 13,520 13,300 13,300 195,900
2006/12/04 13,480 13,480 13,180 13,310 365,600
2006/12/01 13,790 13,790 13,440 13,530 394,300
2006/11/30 13,500 13,620 13,420 13,590 515,000
2006/11/29 12,830 13,410 12,690 13,200 525,700
2006/11/28 12,800 12,840 12,570 12,840 347,700
2006/11/27 13,160 13,230 12,860 12,980 241,400
2006/11/24 13,110 13,110 12,850 12,960 334,900
2006/11/22 13,200 13,210 13,020 13,200 376,300
2006/11/21 13,180 13,250 13,110 13,230 364,800
2006/11/20 12,980 13,380 12,960 13,150 572,900
2006/11/17 14,350 14,600 13,570 13,580 328,300
2006/11/16 14,620 14,800 14,500 14,540 71,600
2006/11/15 14,830 14,830 14,510 14,600 99,700
2006/11/14 14,690 14,730 14,500 14,630 128,100
2006/11/13 14,240 14,380 14,220 14,360 163,900
2006/11/10 14,330 14,440 14,180 14,200 111,500
2006/11/09 14,350 14,500 14,190 14,290 131,400
2006/11/08 14,830 14,850 14,420 14,490 125,300
2006/11/07 14,990 15,020 14,740 14,820 104,200
2006/11/06 14,800 14,980 14,600 14,940 178,200
2006/11/02 15,060 15,190 14,890 14,900 241,400
2006/11/01 15,520 15,520 15,240 15,290 141,000
2006/10/31 15,220 15,640 15,200 15,600 218,600
2006/10/30 15,490 15,550 15,320 15,420 149,800
2006/10/27 16,020 16,050 15,800 15,890 134,300
2006/10/26 15,880 15,960 15,800 15,930 112,500
2006/10/25 15,650 15,760 15,560 15,710 108,100
2006/10/24 15,720 15,920 15,700 15,700 85,700
2006/10/23 15,590 15,740 15,350 15,710 113,300
2006/10/20 15,280 15,590 15,280 15,450 203,500
2006/10/19 15,900 15,900 15,470 15,510 127,700
2006/10/18 15,770 15,890 15,560 15,790 159,500
2006/10/17 16,030 16,100 15,930 15,990 104,500
2006/10/16 15,740 15,950 15,740 15,910 178,400
2006/10/13 15,560 15,840 15,560 15,730 194,900
2006/10/12 15,480 15,630 15,360 15,360 140,400
2006/10/11 15,640 15,850 15,390 15,420 191,900
2006/10/10 15,820 15,930 15,700 15,840 126,200
2006/10/06 15,970 15,970 15,710 15,960 114,900
2006/10/05 15,750 15,970 15,660 15,970 191,700
2006/10/04 15,500 15,850 15,240 15,360 190,500
2006/10/03 15,590 15,630 15,490 15,520 109,400
2006/10/02 15,650 15,680 15,480 15,600 137,700
2006/09/29 15,630 15,700 15,530 15,650 126,900
2006/09/28 15,630 15,630 15,260 15,410 110,700
2006/09/27 15,230 15,440 15,220 15,400 140,300
2006/09/26 15,230 15,330 14,980 14,980 143,000
2006/09/25 14,910 15,120 14,740 15,110 279,100
2006/09/22 15,490 15,490 15,310 15,310 86,700
2006/09/21 15,510 15,730 15,300 15,690 149,900
2006/09/20 15,680 15,680 15,300 15,430 145,500
2006/09/19 15,810 16,080 15,760 15,760 129,300
2006/09/15 15,720 15,840 15,550 15,800 98,400
2006/09/14 15,610 15,720 15,400 15,710 104,400
2006/09/13 15,820 15,900 15,620 15,690 233,300
2006/09/12 15,370 15,700 15,290 15,310 252,400
2006/09/11 15,440 15,700 15,430 15,500 222,600
2006/09/08 15,330 15,490 15,180 15,430 163,100
2006/09/07 15,210 15,300 15,130 15,270 155,300
2006/09/06 15,580 15,630 15,420 15,520 82,400
2006/09/05 15,680 15,680 15,430 15,580 108,600
2006/09/04 15,750 15,800 15,620 15,730 153,900
2006/09/01 15,060 15,300 14,970 15,300 137,700
2006/08/31 15,040 15,280 14,960 15,220 122,900
2006/08/30 14,960 15,060 14,760 14,840 57,600
2006/08/29 14,900 15,130 14,850 14,930 127,400
2006/08/28 15,200 15,350 14,630 14,720 288,900
2006/08/25 14,850 15,390 14,850 15,090 143,800
2006/08/24 15,010 15,010 14,810 14,920 83,800
2006/08/23 15,000 15,100 14,860 15,000 245,000
2006/08/22 14,920 14,950 14,720 14,940 100,900
2006/08/21 15,250 15,250 14,920 14,990 85,300
2006/08/18 15,200 15,270 15,050 15,260 89,500
2006/08/17 15,230 15,430 14,940 15,120 210,300
2006/08/16 14,550 14,870 14,540 14,830 153,100
2006/08/15 14,440 14,570 14,360 14,480 90,400
2006/08/14 14,240 14,460 14,190 14,430 70,900
2006/08/11 14,140 14,560 14,140 14,260 170,800
2006/08/10 14,380 14,570 14,230 14,340 117,600
2006/08/09 14,350 14,400 14,070 14,370 96,600
2006/08/08 14,110 14,300 14,040 14,240 85,100
2006/08/07 14,420 14,420 14,010 14,090 63,900
2006/08/04 14,610 14,780 14,310 14,380 69,200
2006/08/03 14,400 14,650 14,390 14,550 102,400
2006/08/02 14,580 14,590 14,180 14,400 169,200
2006/08/01 14,620 14,690 14,370 14,580 113,300
2006/07/31 14,950 14,950 14,550 14,780 158,500
2006/07/28 14,380 14,640 14,340 14,550 117,800
2006/07/27 14,240 14,380 13,890 14,340 164,500
2006/07/26 14,370 14,370 14,090 14,190 157,300
2006/07/25 14,300 14,490 14,250 14,390 198,700
2006/07/24 13,940 14,090 13,670 14,040 225,700
2006/07/21 13,790 14,100 13,780 13,910 294,300
2006/07/20 13,710 13,720 13,400 13,650 172,000
2006/07/19 12,810 13,100 12,770 12,910 102,900
2006/07/18 13,300 13,300 12,960 13,000 159,100
2006/07/14 13,530 13,560 13,370 13,380 164,500
2006/07/13 13,630 13,920 13,500 13,520 224,600
2006/07/12 13,630 13,900 13,610 13,830 199,800
2006/07/11 13,970 13,970 13,510 13,830 115,800
2006/07/10 13,860 14,030 13,580 13,980 171,300
2006/07/07 14,200 14,200 13,800 13,880 193,300
2006/07/06 14,060 14,120 13,850 14,000 189,500
2006/07/05 13,820 14,100 13,810 13,980 143,300
2006/07/04 14,050 14,260 13,950 14,170 182,900
2006/07/03 13,950 13,950 13,640 13,850 123,000
2006/06/30 13,860 13,910 13,670 13,900 174,400
2006/06/29 13,320 13,570 13,250 13,550 214,600
2006/06/28 13,130 13,320 13,050 13,120 160,100
2006/06/27 13,120 13,470 12,800 13,370 195,900
2006/06/26 13,300 13,310 12,860 13,130 360,400
2006/06/23 13,430 13,440 13,220 13,390 231,500
2006/06/22 13,510 13,710 13,500 13,630 278,400
2006/06/21 13,700 13,700 13,150 13,350 409,500
2006/06/20 14,160 14,240 13,680 13,780 163,400
2006/06/19 14,410 14,500 14,150 14,280 145,800
2006/06/16 14,680 14,740 14,430 14,680 118,500
2006/06/15 14,190 14,220 13,880 14,080 117,000
2006/06/14 13,400 13,800 13,400 13,640 140,800
2006/06/13 13,720 13,830 13,500 13,610 187,400
2006/06/12 14,200 14,240 13,950 14,240 197,200
2006/06/09 13,950 13,990 13,510 13,840 310,400
2006/06/08 13,600 13,710 13,440 13,550 321,900
2006/06/07 13,980 13,990 13,500 13,570 115,700
2006/06/06 14,020 14,260 13,980 14,000 229,800
2006/06/05 14,280 14,280 14,000 14,100 177,800
2006/06/02 14,210 14,500 14,080 14,340 345,600
2006/06/01 14,600 14,720 14,300 14,410 167,300
2006/05/31 14,740 14,840 14,410 14,410 229,800
2006/05/30 15,020 15,150 14,890 14,940 113,200
2006/05/29 15,490 15,590 15,150 15,220 92,600
2006/05/26 15,360 15,510 15,180 15,480 179,000
2006/05/25 15,010 15,170 14,740 14,760 132,500
2006/05/24 15,110 15,240 14,950 15,240 143,500
2006/05/23 15,400 15,440 14,990 15,060 239,600
2006/05/22 16,170 16,280 15,710 15,720 152,700
2006/05/19 15,920 16,100 15,770 16,100 74,500
2006/05/18 15,720 16,080 15,630 15,990 128,000
2006/05/17 15,850 16,030 15,750 16,030 121,800
2006/05/16 16,010 16,380 15,650 15,650 115,900
2006/05/15 15,950 16,340 15,890 16,160 99,000
2006/05/12 16,000 16,140 15,800 16,120 149,600
2006/05/11 16,600 16,790 16,500 16,520 137,900
2006/05/10 17,100 17,270 16,700 16,790 176,000
2006/05/09 17,360 17,500 17,300 17,300 110,100
2006/05/08 17,490 17,490 17,080 17,390 220,200
2006/05/02 16,910 17,150 16,870 17,050 62,000
2006/05/01 16,710 16,970 16,630 16,860 63,300
2006/04/28 16,900 16,940 16,550 16,710 127,100
2006/04/27 17,040 17,090 16,950 16,960 66,200
2006/04/26 16,900 17,210 16,850 17,050 115,500
2006/04/25 17,410 17,480 16,640 16,850 239,400
2006/04/24 17,200 17,510 16,990 17,390 271,600
2006/04/21 17,100 17,560 17,010 17,410 199,700
2006/04/20 17,030 17,100 16,710 16,790 109,800
2006/04/19 16,900 17,340 16,900 17,230 198,400
2006/04/18 16,530 16,710 16,510 16,650 122,600
2006/04/17 16,860 16,870 16,520 16,530 91,600
2006/04/14 17,000 17,000 16,620 16,850 91,400
2006/04/13 16,860 16,970 16,630 16,850 148,000
2006/04/12 16,600 16,800 16,600 16,800 168,900
2006/04/11 17,440 17,470 16,850 16,940 144,100
2006/04/10 17,500 17,650 17,340 17,500 95,400
2006/04/07 17,500 17,940 17,260 17,840 182,500
2006/04/06 17,030 17,500 16,970 17,500 200,600
2006/04/05 17,200 17,500 16,780 16,940 283,800
2006/04/04 17,240 17,350 16,780 16,800 180,500
2006/04/03 16,440 17,200 16,440 17,100 261,700
2006/03/31 16,880 16,940 16,410 16,550 163,200
2006/03/30 16,600 16,840 16,450 16,710 270,000
2006/03/29 15,790 16,330 15,650 16,230 171,500
2006/03/28 15,440 15,760 15,380 15,640 110,000
2006/03/27 15,210 15,480 15,210 15,440 118,700
2006/03/24 15,450 15,540 15,100 15,350 89,400
2006/03/23 15,620 15,620 15,410 15,480 93,200
2006/03/22 15,780 15,900 15,360 15,460 108,500
2006/03/20 15,500 15,930 15,410 15,670 89,000
2006/03/17 15,500 15,630 15,320 15,560 85,600
2006/03/16 15,870 15,870 15,490 15,610 87,700
2006/03/15 15,630 15,980 15,560 15,870 266,300
2006/03/14 15,780 15,790 15,330 15,380 103,000
2006/03/13 15,550 15,790 15,500 15,750 96,200
2006/03/10 15,380 15,570 15,320 15,400 140,900
2006/03/09 14,990 15,490 14,990 15,490 105,100
2006/03/08 15,380 15,400 14,900 15,100 117,900
2006/03/07 15,370 15,460 15,300 15,300 168,700
2006/03/06 15,690 15,720 15,410 15,590 127,500
2006/03/03 15,770 15,810 15,530 15,740 160,300
2006/03/02 15,950 16,220 15,810 15,850 275,600
2006/03/01 15,560 15,570 15,300 15,400 146,200
2006/02/28 15,680 15,870 15,610 15,820 229,400
2006/02/27 15,750 16,070 15,560 15,650 205,200
2006/02/24 15,720 15,800 15,460 15,630 76,700
2006/02/23 16,100 16,100 15,390 15,730 108,300
2006/02/22 15,240 15,900 15,230 15,500 127,300
2006/02/21 15,500 15,620 15,100 15,440 103,600
2006/02/20 15,510 15,950 15,280 15,380 124,700
2006/02/17 16,310 16,430 16,000 16,090 89,900
2006/02/16 16,160 16,390 16,030 16,110 77,000
2006/02/15 16,640 16,640 16,070 16,160 74,800
2006/02/14 16,160 16,420 15,640 16,240 119,100
2006/02/13 16,660 16,660 16,010 16,110 114,100
2006/02/10 17,320 17,470 16,600 16,770 129,900
2006/02/09 17,460 17,580 17,270 17,500 75,100
2006/02/08 17,940 17,940 17,250 17,260 125,000
2006/02/07 17,920 18,000 17,580 17,970 144,700
2006/02/06 17,700 17,700 17,250 17,520 86,300
2006/02/03 17,560 17,570 17,340 17,520 117,900
2006/02/02 17,870 18,090 17,520 17,600 122,100
2006/02/01 17,730 18,140 17,730 17,860 89,300
2006/01/31 17,770 18,200 17,700 17,810 110,800
2006/01/30 17,600 17,960 17,530 17,570 67,000
2006/01/27 17,630 17,750 17,290 17,620 84,400
2006/01/26 17,180 17,240 16,760 17,030 85,100
2006/01/25 16,950 17,140 16,780 16,780 61,100
2006/01/24 17,160 17,170 16,670 16,800 77,400
2006/01/23 16,700 17,270 16,500 16,560 107,200
2006/01/20 17,610 17,640 17,150 17,490 145,500
2006/01/19 16,250 17,170 16,230 16,570 149,100
2006/01/18 16,540 16,730 15,820 16,250 220,800
2006/01/17 17,410 17,970 17,200 17,540 185,100
2006/01/16 17,600 17,690 17,220 17,460 76,300
2006/01/13 17,650 17,750 17,310 17,410 194,700
2006/01/12 17,650 17,800 17,440 17,800 202,200
2006/01/11 17,370 17,590 17,140 17,560 273,400
2006/01/10 16,580 17,440 16,520 17,210 280,500
2006/01/06 16,890 16,890 16,590 16,700 141,700
2006/01/05 16,170 16,720 16,140 16,700 200,900
2006/01/04 15,900 16,030 15,750 15,770 68,600

このページの先頭へ