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
2007/12/28 12,900 12,920 12,770 12,920 53,800
2007/12/27 13,170 13,270 13,100 13,170 82,500
2007/12/26 13,020 13,160 12,990 13,160 45,000
2007/12/25 13,030 13,060 12,920 12,950 51,800
2007/12/21 12,690 12,900 12,670 12,830 136,700
2007/12/20 12,700 12,720 12,620 12,680 124,500
2007/12/19 12,610 12,730 12,430 12,620 155,400
2007/12/18 12,640 12,670 12,440 12,600 176,400
2007/12/17 12,960 13,040 12,860 12,940 225,000
2007/12/14 12,650 12,820 12,540 12,760 316,200
2007/12/13 12,600 12,610 12,430 12,450 110,600
2007/12/12 12,350 12,640 12,270 12,580 90,800
2007/12/11 12,910 12,910 12,660 12,760 82,300
2007/12/10 12,890 13,080 12,640 12,710 103,600
2007/12/07 12,790 13,090 12,760 12,990 142,300
2007/12/06 12,550 12,760 12,510 12,740 104,400
2007/12/05 11,930 12,390 11,900 12,350 87,100
2007/12/04 12,440 12,450 12,200 12,250 90,600
2007/12/03 12,610 12,760 12,450 12,540 113,600
2007/11/30 12,440 12,550 12,370 12,460 179,900
2007/11/29 12,380 12,460 12,300 12,430 151,000
2007/11/28 12,170 12,300 11,870 11,980 109,600
2007/11/27 12,070 12,260 11,660 12,160 226,700
2007/11/26 11,820 12,240 11,690 12,170 270,300
2007/11/22 11,510 11,750 11,300 11,470 129,700
2007/11/21 11,780 11,790 11,470 11,610 181,700
2007/11/20 11,440 11,800 11,090 11,780 220,000
2007/11/19 11,840 11,950 11,620 11,700 302,300
2007/11/16 12,420 12,790 12,180 12,240 310,900
2007/11/15 12,460 12,460 12,170 12,220 108,000
2007/11/14 12,600 12,650 12,410 12,460 119,000
2007/11/13 12,310 12,530 12,160 12,360 114,700
2007/11/12 12,800 12,810 12,360 12,440 133,300
2007/11/09 13,160 13,250 12,910 12,950 112,800
2007/11/08 13,000 13,180 12,980 13,090 86,300
2007/11/07 13,650 13,680 13,240 13,280 136,200
2007/11/06 13,280 13,910 13,270 13,770 88,300
2007/11/05 13,870 13,990 13,450 13,680 91,600
2007/11/02 13,870 14,110 13,790 14,010 91,800
2007/11/01 13,780 14,080 13,610 14,060 109,000
2007/10/31 13,630 13,720 13,350 13,720 110,200
2007/10/30 13,940 14,070 13,480 13,640 180,500
2007/10/29 13,490 13,750 13,490 13,580 85,200
2007/10/26 13,450 13,500 13,230 13,320 83,900
2007/10/25 13,360 13,450 13,200 13,290 88,800
2007/10/24 13,510 13,540 13,320 13,350 78,200
2007/10/23 13,190 13,500 13,140 13,390 82,500
2007/10/22 13,020 13,160 12,960 13,090 111,500
2007/10/19 13,730 13,780 13,520 13,560 73,000
2007/10/18 13,540 13,830 13,540 13,720 107,400
2007/10/17 13,590 13,670 13,400 13,600 109,400
2007/10/16 14,040 14,060 13,590 13,660 123,700
2007/10/15 14,060 14,060 13,770 13,940 66,000
2007/10/12 13,910 14,020 13,750 13,920 99,900
2007/10/11 13,570 14,020 13,450 13,990 182,500
2007/10/10 14,050 14,120 13,860 13,890 157,400
2007/10/09 14,210 14,340 13,930 13,980 95,400
2007/10/05 14,120 14,230 14,050 14,060 64,400
2007/10/04 14,400 14,430 14,010 14,120 122,500
2007/10/03 14,550 14,660 14,350 14,550 178,300
2007/10/02 13,960 14,560 13,950 14,460 223,600
2007/10/01 13,880 13,920 13,550 13,680 115,500
2007/09/28 14,140 14,140 13,720 13,970 129,800
2007/09/27 13,760 14,190 13,640 14,140 108,500
2007/09/26 13,500 13,730 13,460 13,680 83,400
2007/09/25 13,660 13,760 13,280 13,490 111,000
2007/09/21 13,440 13,550 13,230 13,460 89,400
2007/09/20 13,850 13,910 13,640 13,760 85,000
2007/09/19 13,240 13,570 13,210 13,550 167,200
2007/09/18 13,110 13,230 12,960 13,040 201,600
2007/09/14 13,390 13,550 13,340 13,510 116,300
2007/09/13 13,350 13,490 13,160 13,200 144,000
2007/09/12 13,640 13,710 13,300 13,340 96,900
2007/09/11 13,360 13,610 13,230 13,540 105,100
2007/09/10 13,500 13,500 13,210 13,350 107,400
2007/09/07 13,950 14,070 13,660 13,720 146,400
2007/09/06 13,570 13,960 13,420 13,810 95,000
2007/09/05 14,170 14,170 13,790 13,830 141,000
2007/09/04 14,060 14,320 13,990 14,270 111,700
2007/09/03 13,990 14,260 13,910 14,260 145,500
2007/08/31 13,690 13,960 13,580 13,960 151,700
2007/08/30 13,790 13,810 13,440 13,570 123,100
2007/08/29 13,100 13,300 13,030 13,300 154,600
2007/08/28 13,310 13,520 13,240 13,400 190,300
2007/08/27 13,650 13,650 13,280 13,310 148,000
2007/08/24 13,860 13,860 13,480 13,610 153,300
2007/08/23 13,830 14,100 13,670 14,060 175,100
2007/08/22 13,560 13,570 13,330 13,430 135,100
2007/08/21 13,430 13,670 13,320 13,400 165,600
2007/08/20 13,220 13,570 13,220 13,310 216,000
2007/08/17 13,630 13,720 12,800 13,120 320,300
2007/08/16 14,200 14,220 13,780 13,830 201,100
2007/08/15 14,540 14,540 14,210 14,250 191,500
2007/08/14 14,510 14,630 14,440 14,530 214,100
2007/08/13 15,190 15,380 14,500 14,770 416,800
2007/08/10 15,590 16,780 15,380 15,390 542,400
2007/08/09 15,210 16,450 15,190 16,200 654,200
2007/08/08 14,500 14,950 14,470 14,890 235,400
2007/08/07 14,550 14,560 14,310 14,440 158,500
2007/08/06 14,330 14,620 14,270 14,580 142,600
2007/08/03 14,860 14,860 14,540 14,730 226,800
2007/08/02 15,300 15,320 14,690 14,850 261,200
2007/08/01 14,590 15,140 14,560 14,900 322,700
2007/07/31 14,730 14,820 14,610 14,780 166,700
2007/07/30 14,480 14,540 14,250 14,540 94,000
2007/07/27 14,520 14,680 14,400 14,530 120,600
2007/07/26 14,690 14,830 14,650 14,720 103,800
2007/07/25 14,760 14,900 14,570 14,880 101,400
2007/07/24 14,970 15,100 14,800 15,060 126,100
2007/07/23 14,990 15,050 14,960 15,000 147,800
2007/07/20 15,060 15,100 14,980 14,990 168,900
2007/07/19 15,020 15,100 14,960 15,050 202,700
2007/07/18 15,110 15,110 14,970 15,070 170,900
2007/07/17 15,410 15,420 15,220 15,290 84,900
2007/07/13 15,400 15,540 15,380 15,470 93,200
2007/07/12 15,360 15,410 15,200 15,260 83,800
2007/07/11 15,290 15,410 15,280 15,350 87,400
2007/07/10 15,560 15,630 15,500 15,590 83,100
2007/07/09 15,570 15,770 15,560 15,670 89,800
2007/07/06 15,550 15,590 15,520 15,560 86,100
2007/07/05 15,550 15,820 15,540 15,750 71,600
2007/07/04 15,770 15,780 15,610 15,660 77,700
2007/07/03 15,950 16,020 15,640 15,760 171,400
2007/07/02 16,020 16,200 15,950 16,140 148,200
2007/06/29 15,790 16,220 15,730 16,220 163,100
2007/06/28 15,730 15,790 15,530 15,790 76,100
2007/06/27 15,790 15,800 15,470 15,550 126,300
2007/06/26 15,840 16,060 15,660 15,980 116,300
2007/06/25 15,830 16,100 15,830 15,890 80,600
2007/06/22 15,950 15,970 15,800 15,970 117,000
2007/06/21 15,690 16,030 15,600 16,020 195,600
2007/06/20 15,620 15,740 15,410 15,730 148,100
2007/06/19 15,650 15,840 15,600 15,800 132,700
2007/06/18 15,510 15,700 15,510 15,600 161,300
2007/06/15 15,490 15,540 15,270 15,480 119,700
2007/06/14 15,400 15,490 15,310 15,450 93,300
2007/06/13 15,080 15,220 15,030 15,200 85,000
2007/06/12 15,360 15,470 15,240 15,280 124,800
2007/06/11 15,410 15,530 15,390 15,430 92,800
2007/06/08 15,250 15,300 15,050 15,250 181,000
2007/06/07 15,230 15,280 15,100 15,260 130,800
2007/06/06 15,240 15,370 15,030 15,220 258,600
2007/06/05 15,500 15,620 15,370 15,400 169,200
2007/06/04 15,800 15,840 15,450 15,450 188,600
2007/06/01 15,810 15,920 15,740 15,790 86,500
2007/05/31 15,570 15,800 15,470 15,800 171,800
2007/05/30 15,680 15,760 15,500 15,680 100,300
2007/05/29 15,480 15,800 15,440 15,700 149,100
2007/05/28 15,350 15,540 15,330 15,470 77,300
2007/05/25 15,220 15,380 15,040 15,300 169,000
2007/05/24 15,470 15,610 15,370 15,420 155,800
2007/05/23 15,730 15,930 15,620 15,720 208,600
2007/05/22 15,780 15,780 15,330 15,460 274,800
2007/05/21 15,210 15,800 15,210 15,780 359,300
2007/05/18 15,020 15,170 14,860 15,120 252,700
2007/05/17 15,000 15,400 14,900 15,200 654,100
2007/05/16 13,640 14,280 13,510 14,240 419,100
2007/05/15 13,590 13,620 13,340 13,440 272,300
2007/05/14 13,920 14,020 13,730 13,790 176,900
2007/05/11 14,100 14,110 13,790 13,910 143,300
2007/05/10 14,280 14,460 14,170 14,230 215,700
2007/05/09 14,120 14,160 14,000 14,110 202,700
2007/05/08 14,200 14,300 14,160 14,200 159,200
2007/05/07 14,430 14,510 14,140 14,230 272,700
2007/05/02 14,530 14,600 14,360 14,420 206,000
2007/05/01 14,670 14,680 14,450 14,510 160,700
2007/04/27 14,610 14,660 14,530 14,610 143,800
2007/04/26 14,560 14,650 14,550 14,610 198,700
2007/04/25 14,650 14,650 14,570 14,600 195,700
2007/04/24 14,450 14,630 14,400 14,600 273,400
2007/04/23 14,510 14,530 14,230 14,310 103,100
2007/04/20 14,240 14,310 14,150 14,270 166,100
2007/04/19 14,500 14,500 13,990 14,230 282,600
2007/04/18 14,280 14,630 14,240 14,620 217,600
2007/04/17 14,400 14,440 14,200 14,260 136,300
2007/04/16 14,190 14,430 14,190 14,380 112,500
2007/04/13 14,420 14,540 14,120 14,160 147,200
2007/04/12 14,470 14,600 14,310 14,380 204,500
2007/04/11 14,830 14,920 14,560 14,650 184,900
2007/04/10 14,890 14,930 14,730 14,780 130,600
2007/04/09 14,710 15,090 14,710 15,070 114,700
2007/04/06 14,690 14,780 14,660 14,700 88,400
2007/04/05 14,680 14,800 14,590 14,670 211,800
2007/04/04 14,450 15,060 14,330 14,920 485,900
2007/04/03 14,000 14,180 14,000 14,050 193,100
2007/04/02 14,190 14,330 13,870 13,870 157,200
2007/03/30 14,220 14,270 14,090 14,170 130,300
2007/03/29 14,110 14,370 14,020 14,220 152,700
2007/03/28 14,300 14,590 14,230 14,310 166,800
2007/03/27 14,350 14,490 14,240 14,290 124,100
2007/03/26 14,480 14,480 14,330 14,390 111,100
2007/03/23 14,470 14,480 14,230 14,470 256,200
2007/03/22 14,510 14,680 14,450 14,520 262,600
2007/03/20 14,460 14,590 14,340 14,490 95,200
2007/03/19 14,120 14,310 14,040 14,310 157,300
2007/03/16 14,030 14,290 13,980 14,160 161,000
2007/03/15 14,230 14,320 14,100 14,230 110,300
2007/03/14 14,090 14,280 14,030 14,180 182,700
2007/03/13 14,410 14,610 14,330 14,360 113,100
2007/03/12 14,340 14,520 14,340 14,490 80,200
2007/03/09 14,340 14,440 14,270 14,300 160,000
2007/03/08 13,930 14,370 13,910 14,340 129,400
2007/03/07 14,600 14,600 13,920 14,010 195,500
2007/03/06 13,870 14,310 13,860 14,310 269,200
2007/03/05 14,200 14,290 13,900 13,910 181,500
2007/03/02 14,540 14,600 14,350 14,380 339,800
2007/03/01 14,960 15,080 14,600 14,660 308,400
2007/02/28 14,850 15,010 14,740 14,950 206,500
2007/02/27 15,650 15,710 15,400 15,420 91,500
2007/02/26 15,660 15,930 15,590 15,640 254,100
2007/02/23 15,020 15,730 15,000 15,640 358,700
2007/02/22 14,920 15,020 14,830 14,990 168,500
2007/02/21 14,710 14,800 14,680 14,760 143,700
2007/02/20 14,850 14,890 14,640 14,870 140,700
2007/02/19 14,680 14,940 14,560 14,860 189,700
2007/02/16 14,760 14,760 14,590 14,670 157,600
2007/02/15 14,370 14,640 14,370 14,560 167,800
2007/02/14 14,300 14,400 14,270 14,330 145,300
2007/02/13 14,300 14,340 14,180 14,250 312,500
2007/02/09 14,210 14,380 14,180 14,310 160,200
2007/02/08 14,230 14,350 14,150 14,210 258,100
2007/02/07 14,390 14,390 14,130 14,180 352,700
2007/02/06 14,350 14,410 14,220 14,290 166,100
2007/02/05 14,420 14,420 14,200 14,300 273,500
2007/02/02 14,120 14,220 13,980 14,190 301,600
2007/02/01 14,310 14,380 14,080 14,110 205,600
2007/01/31 14,300 14,320 14,100 14,300 207,300
2007/01/30 14,510 14,540 14,140 14,260 230,000
2007/01/29 14,640 14,690 14,520 14,610 171,900
2007/01/26 14,630 14,680 14,480 14,600 353,900
2007/01/25 14,600 14,700 14,570 14,620 214,300
2007/01/24 14,680 14,740 14,520 14,600 160,000
2007/01/23 14,600 14,720 14,410 14,670 192,900
2007/01/22 14,850 14,860 14,570 14,590 223,800
2007/01/19 14,720 14,800 14,530 14,620 255,700
2007/01/18 15,050 15,050 14,780 14,890 210,300
2007/01/17 14,960 15,100 14,610 15,090 533,600
2007/01/16 14,320 14,640 14,310 14,600 334,400
2007/01/15 14,000 14,390 13,870 14,340 534,100
2007/01/12 13,520 13,730 13,480 13,640 244,400
2007/01/11 13,390 13,490 13,240 13,330 174,900
2007/01/10 13,430 13,450 13,210 13,300 238,800
2007/01/09 13,560 13,560 13,400 13,490 286,100
2007/01/05 13,870 13,880 13,500 13,550 229,200
2007/01/04 13,650 13,810 13,580 13,800 227,600

このページの先頭へ