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
2009/12/30 9,840 9,840 9,690 9,710 72,600
2009/12/29 9,920 9,920 9,760 9,760 41,100
2009/12/28 9,840 9,960 9,800 9,910 63,200
2009/12/25 9,880 9,880 9,740 9,740 37,000
2009/12/24 9,820 9,870 9,720 9,790 53,600
2009/12/22 9,800 9,840 9,750 9,790 53,700
2009/12/21 9,900 9,970 9,740 9,740 83,900
2009/12/18 9,690 9,750 9,530 9,700 105,500
2009/12/17 9,590 9,650 9,520 9,590 78,500
2009/12/16 9,760 9,770 9,510 9,590 53,700
2009/12/15 9,600 9,630 9,510 9,560 61,400
2009/12/14 9,560 9,610 9,470 9,610 86,200
2009/12/11 9,450 9,560 9,420 9,530 95,900
2009/12/10 9,400 9,580 9,310 9,350 75,200
2009/12/09 9,480 9,550 9,400 9,500 55,600
2009/12/08 9,560 9,660 9,540 9,630 67,400
2009/12/07 9,700 9,760 9,570 9,650 88,900
2009/12/04 9,500 9,540 9,330 9,480 111,000
2009/12/03 9,230 9,480 9,230 9,470 136,900
2009/12/02 9,060 9,150 8,960 9,140 121,500
2009/12/01 8,960 9,160 8,860 9,160 115,500
2009/11/30 9,000 9,160 8,960 9,140 178,500
2009/11/27 8,830 8,910 8,750 8,790 110,600
2009/11/26 8,950 9,010 8,860 8,930 99,500
2009/11/25 8,900 8,980 8,790 8,950 115,400
2009/11/24 9,020 9,100 8,790 8,840 134,700
2009/11/20 8,920 8,940 8,790 8,940 151,600
2009/11/19 9,220 9,230 9,040 9,120 72,400
2009/11/18 9,180 9,210 9,040 9,200 120,600
2009/11/17 9,340 9,340 9,210 9,240 92,500
2009/11/16 9,350 9,440 9,270 9,330 91,700
2009/11/13 9,300 9,440 9,210 9,420 161,200
2009/11/12 9,330 9,330 9,200 9,250 66,900
2009/11/11 9,370 9,410 9,250 9,350 167,500
2009/11/10 9,390 9,400 9,170 9,190 76,400
2009/11/09 9,400 9,410 9,250 9,270 99,100
2009/11/06 9,430 9,440 9,310 9,350 92,400
2009/11/05 9,400 9,450 9,290 9,420 159,600
2009/11/04 9,290 9,370 9,210 9,340 156,700
2009/11/02 9,400 9,410 9,200 9,280 84,900
2009/10/30 9,270 9,480 9,270 9,470 130,300
2009/10/29 9,350 9,350 9,150 9,200 141,400
2009/10/28 9,430 9,470 9,380 9,470 172,600
2009/10/27 9,520 9,520 9,250 9,330 147,000
2009/10/26 9,580 9,780 9,540 9,620 99,200
2009/10/23 9,650 9,710 9,540 9,590 84,800
2009/10/22 9,580 9,700 9,500 9,700 133,500
2009/10/21 9,800 9,810 9,710 9,750 63,600
2009/10/20 9,880 9,910 9,730 9,790 68,200
2009/10/19 9,850 9,870 9,650 9,820 95,300
2009/10/16 9,760 9,790 9,620 9,750 66,200
2009/10/15 9,980 10,050 9,740 9,800 75,200
2009/10/14 9,950 9,950 9,750 9,880 98,100
2009/10/13 9,810 9,980 9,810 9,940 134,500
2009/10/09 9,780 9,830 9,660 9,810 78,000
2009/10/08 9,640 9,710 9,550 9,680 87,800
2009/10/07 9,650 9,770 9,640 9,720 116,400
2009/10/06 9,460 9,610 9,410 9,450 116,300
2009/10/05 9,650 9,660 9,350 9,420 94,600
2009/10/02 9,400 9,540 9,280 9,540 181,200
2009/10/01 9,820 9,900 9,570 9,740 182,200
2009/09/30 10,120 10,130 10,000 10,120 106,700
2009/09/29 10,130 10,200 9,990 10,080 117,000
2009/09/28 10,100 10,120 9,880 10,080 201,400
2009/09/25 10,570 10,570 10,260 10,370 168,900
2009/09/24 10,660 10,700 10,550 10,630 288,100
2009/09/18 11,000 11,040 10,640 10,650 170,800
2009/09/17 10,900 11,090 10,890 11,070 114,300
2009/09/16 10,870 11,020 10,770 10,790 78,800
2009/09/15 10,940 11,020 10,810 10,850 57,800
2009/09/14 11,050 11,090 10,820 10,930 76,100
2009/09/11 11,250 11,280 11,030 11,050 121,900
2009/09/10 11,150 11,330 11,140 11,320 110,800
2009/09/09 11,200 11,200 11,020 11,110 53,800
2009/09/08 11,190 11,220 11,110 11,180 65,900
2009/09/07 11,340 11,340 11,120 11,170 109,900
2009/09/04 11,200 11,280 11,080 11,150 123,600
2009/09/03 11,250 11,250 11,100 11,190 123,800
2009/09/02 11,350 11,380 11,180 11,290 139,100
2009/09/01 11,690 11,770 11,460 11,670 121,000
2009/08/31 11,590 11,860 11,380 11,490 147,300
2009/08/28 11,570 11,610 11,340 11,460 86,900
2009/08/27 11,570 11,570 11,260 11,390 54,000
2009/08/26 11,330 11,620 11,320 11,570 81,300
2009/08/25 11,360 11,480 11,240 11,320 90,600
2009/08/24 11,220 11,490 11,220 11,490 91,400
2009/08/21 11,210 11,220 11,010 11,130 90,000
2009/08/20 11,250 11,290 11,040 11,240 108,200
2009/08/19 11,290 11,310 11,120 11,150 91,000
2009/08/18 11,080 11,340 11,080 11,280 108,800
2009/08/17 11,470 11,480 11,210 11,260 92,400
2009/08/14 11,490 11,550 11,390 11,460 117,800
2009/08/13 11,650 11,650 11,490 11,520 73,700
2009/08/12 11,520 11,670 11,420 11,510 107,000
2009/08/11 11,920 11,920 11,680 11,720 191,700
2009/08/10 11,650 12,020 11,640 11,960 239,100
2009/08/07 11,120 11,490 10,950 11,490 185,700
2009/08/06 10,810 11,110 10,790 11,030 84,600
2009/08/05 11,040 11,150 10,870 10,870 130,900
2009/08/04 11,120 11,130 10,770 10,840 135,500
2009/08/03 10,680 11,020 10,550 10,860 162,300
2009/07/31 10,700 10,700 10,420 10,600 109,500
2009/07/30 10,580 10,620 10,470 10,550 87,300
2009/07/29 10,280 10,460 10,280 10,390 33,900
2009/07/28 10,420 10,450 10,260 10,360 66,400
2009/07/27 10,460 10,700 10,420 10,520 101,700
2009/07/24 10,250 10,320 10,120 10,310 73,600
2009/07/23 9,970 10,190 9,920 10,050 50,500
2009/07/22 9,990 10,080 9,890 9,960 88,300
2009/07/21 9,970 9,980 9,720 9,910 131,700
2009/07/17 10,030 10,100 9,760 9,770 102,200
2009/07/16 10,080 10,160 9,970 10,000 79,100
2009/07/15 9,960 9,980 9,790 9,880 62,500
2009/07/14 9,770 9,880 9,680 9,860 99,100
2009/07/13 9,920 10,090 9,650 9,670 67,400
2009/07/10 10,080 10,080 9,890 9,920 83,200
2009/07/09 10,060 10,110 9,980 9,990 76,100
2009/07/08 10,360 10,530 10,150 10,170 90,200
2009/07/07 10,570 10,640 10,370 10,460 89,500
2009/07/06 10,490 10,550 10,360 10,440 53,700
2009/07/03 10,590 10,690 10,510 10,620 90,800
2009/07/02 10,870 10,870 10,590 10,720 122,400
2009/07/01 10,480 10,880 10,260 10,670 240,200
2009/06/30 10,340 10,460 10,270 10,300 130,000
2009/06/29 10,230 10,380 10,030 10,120 84,600
2009/06/26 10,200 10,330 10,200 10,240 80,000
2009/06/25 10,080 10,290 9,950 10,170 120,500
2009/06/24 10,080 10,200 9,910 9,980 161,600
2009/06/23 10,120 10,150 10,030 10,090 116,000
2009/06/22 10,080 10,360 9,960 10,240 140,800
2009/06/19 10,250 10,340 10,090 10,140 87,100
2009/06/18 10,330 10,340 10,110 10,210 78,200
2009/06/17 10,120 10,480 10,100 10,410 83,400
2009/06/16 10,500 10,500 10,060 10,220 129,900
2009/06/15 10,780 10,790 10,560 10,620 46,000
2009/06/12 10,890 10,890 10,720 10,780 89,400
2009/06/11 10,850 10,990 10,760 10,780 116,000
2009/06/10 10,720 10,800 10,640 10,670 74,700
2009/06/09 10,600 10,790 10,560 10,610 59,000
2009/06/08 10,600 10,870 10,570 10,610 69,500
2009/06/05 10,520 10,610 10,420 10,470 81,100
2009/06/04 10,570 10,630 10,400 10,400 169,800
2009/06/03 10,810 10,870 10,620 10,670 103,200
2009/06/02 11,040 11,040 10,730 10,730 113,700
2009/06/01 10,680 10,870 10,610 10,840 111,800
2009/05/29 10,570 10,610 10,370 10,590 144,500
2009/05/28 10,250 10,610 10,210 10,600 106,300
2009/05/27 10,410 10,410 10,180 10,240 126,800
2009/05/26 10,280 10,340 10,070 10,210 125,300
2009/05/25 9,890 10,260 9,890 10,210 156,500
2009/05/22 10,030 10,190 9,910 10,070 78,700
2009/05/21 10,480 10,500 10,000 10,200 143,400
2009/05/20 10,670 10,690 10,450 10,590 91,200
2009/05/19 10,530 10,590 10,390 10,590 122,500
2009/05/18 10,420 10,420 10,070 10,140 89,700
2009/05/15 10,300 10,360 10,140 10,230 113,800
2009/05/14 10,440 10,440 10,060 10,090 150,600
2009/05/13 10,530 10,570 10,260 10,540 99,200
2009/05/12 10,250 10,700 10,230 10,520 103,200
2009/05/11 10,570 10,840 10,240 10,450 123,200
2009/05/08 10,560 10,650 10,400 10,550 125,100
2009/05/07 11,100 11,100 10,760 10,960 163,200
2009/05/01 10,400 10,470 10,240 10,440 113,600
2009/04/30 10,280 10,440 10,200 10,230 96,900
2009/04/28 10,390 10,390 9,830 9,830 111,800
2009/04/27 10,250 10,420 10,130 10,210 94,100
2009/04/24 10,220 10,320 9,940 9,990 96,500
2009/04/23 9,960 10,180 9,780 10,120 110,700
2009/04/22 9,860 10,150 9,830 9,990 172,400
2009/04/21 9,640 9,770 9,570 9,730 219,800
2009/04/20 10,010 10,100 9,890 10,040 143,200
2009/04/17 10,410 10,500 9,970 10,080 267,200
2009/04/16 10,240 10,600 10,140 10,210 122,500
2009/04/15 10,380 10,470 10,060 10,150 137,200
2009/04/14 10,550 10,550 10,060 10,200 94,000
2009/04/13 10,410 10,650 10,310 10,350 102,800
2009/04/10 10,740 10,750 10,400 10,540 137,900
2009/04/09 10,100 10,440 10,100 10,410 126,400
2009/04/08 10,120 10,150 9,870 9,900 195,800
2009/04/07 10,120 10,240 10,030 10,120 162,900
2009/04/06 10,270 10,410 10,080 10,160 135,600
2009/04/03 10,500 10,550 9,990 10,100 173,300
2009/04/02 9,880 10,150 9,700 10,030 181,600
2009/04/01 9,580 9,760 9,440 9,580 205,900
2009/03/31 9,620 9,880 9,450 9,460 218,000
2009/03/30 10,210 10,210 9,500 9,520 141,900
2009/03/27 10,070 10,160 9,850 9,910 144,900
2009/03/26 9,780 10,080 9,760 10,070 125,800
2009/03/25 9,920 9,970 9,620 9,730 201,600
2009/03/24 10,090 10,130 9,800 9,890 224,700
2009/03/23 9,430 9,720 9,430 9,630 220,900
2009/03/19 9,420 9,470 9,230 9,230 215,100
2009/03/18 9,290 9,350 9,120 9,160 236,700
2009/03/17 8,950 9,010 8,870 8,930 232,800
2009/03/16 8,710 8,920 8,700 8,750 269,800
2009/03/13 8,390 8,600 8,380 8,510 321,000
2009/03/12 8,300 8,420 8,140 8,190 141,800
2009/03/11 8,270 8,500 8,270 8,390 177,200
2009/03/10 8,000 8,160 7,870 8,100 203,900
2009/03/09 7,970 8,090 7,840 7,990 180,500
2009/03/06 8,000 8,080 7,880 7,950 133,500
2009/03/05 8,100 8,350 8,080 8,260 244,300
2009/03/04 7,890 8,050 7,700 8,000 242,100
2009/03/03 8,050 8,070 7,950 7,990 197,600
2009/03/02 8,200 8,380 8,110 8,160 145,200
2009/02/27 8,300 8,580 8,290 8,470 179,700
2009/02/26 8,380 8,440 8,130 8,200 199,500
2009/02/25 8,420 8,490 8,180 8,400 213,700
2009/02/24 8,290 8,360 8,160 8,220 185,200
2009/02/23 8,260 8,450 8,230 8,360 105,100
2009/02/20 8,530 8,550 8,310 8,380 148,400
2009/02/19 8,280 8,540 8,240 8,440 309,800
2009/02/18 8,600 8,600 8,310 8,380 228,600
2009/02/17 8,880 8,880 8,590 8,700 129,000
2009/02/16 8,740 8,920 8,640 8,880 116,300
2009/02/13 8,750 8,860 8,610 8,740 95,300
2009/02/12 8,600 8,760 8,490 8,690 252,600
2009/02/10 8,700 8,900 8,540 8,590 229,400
2009/02/09 9,370 9,370 8,630 8,670 330,600
2009/02/06 9,170 9,290 9,040 9,200 142,300
2009/02/05 9,170 9,200 8,910 9,040 207,800
2009/02/04 8,940 9,300 8,910 9,170 233,500
2009/02/03 8,630 9,140 8,580 8,930 314,000
2009/02/02 8,550 8,610 8,290 8,530 188,400
2009/01/30 8,630 8,630 8,450 8,570 223,100
2009/01/29 8,610 8,690 8,560 8,630 214,000
2009/01/28 8,390 8,650 8,340 8,510 261,200
2009/01/27 8,100 8,450 8,100 8,380 199,600
2009/01/26 8,060 8,260 8,000 8,050 279,100
2009/01/23 8,530 8,570 8,120 8,120 302,700
2009/01/22 8,700 8,780 8,600 8,670 268,000
2009/01/21 8,690 8,910 8,640 8,790 140,600
2009/01/20 8,910 8,970 8,580 8,930 167,200
2009/01/19 8,880 9,010 8,880 8,900 95,500
2009/01/16 8,650 8,800 8,550 8,770 170,000
2009/01/15 8,410 8,590 8,400 8,460 200,600
2009/01/14 8,460 8,870 8,440 8,780 185,800
2009/01/13 8,440 8,670 8,310 8,470 196,800
2009/01/09 9,000 9,040 8,810 8,880 200,200
2009/01/08 9,320 9,330 8,970 8,990 292,400
2009/01/07 9,500 9,870 9,470 9,720 219,200
2009/01/06 9,400 9,460 9,160 9,400 167,800
2009/01/05 9,320 9,490 9,300 9,390 111,800

このページの先頭へ