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
2013/12/30 15,360 15,380 14,960 14,980 102,000
2013/12/27 15,230 15,300 15,060 15,180 41,200
2013/12/26 15,040 15,270 15,000 15,150 57,400
2013/12/25 15,090 15,190 14,870 14,980 87,700
2013/12/24 15,300 15,380 15,080 15,090 109,800
2013/12/20 15,540 15,580 15,070 15,150 276,300
2013/12/19 15,880 15,980 15,460 15,520 163,500
2013/12/18 15,650 15,870 15,650 15,760 114,800
2013/12/17 16,120 16,270 15,760 15,800 149,400
2013/12/16 15,850 16,190 15,830 16,030 154,600
2013/12/13 15,650 15,770 15,400 15,670 164,800
2013/12/12 15,640 15,730 15,510 15,680 57,300
2013/12/11 15,520 15,800 15,520 15,680 43,400
2013/12/10 15,700 15,800 15,680 15,770 66,400
2013/12/09 15,610 15,710 15,490 15,710 51,600
2013/12/06 15,420 15,530 15,270 15,440 42,400
2013/12/05 15,610 15,700 15,420 15,450 62,800
2013/12/04 15,560 15,750 15,510 15,610 84,900
2013/12/03 15,660 15,790 15,490 15,760 72,700
2013/12/02 15,660 15,700 15,420 15,510 48,600
2013/11/29 15,730 15,750 15,520 15,660 85,400
2013/11/28 15,500 15,790 15,450 15,790 107,700
2013/11/27 15,100 15,420 15,040 15,370 94,400
2013/11/26 15,180 15,250 15,130 15,230 76,000
2013/11/25 15,220 15,220 15,030 15,210 66,500
2013/11/22 15,180 15,240 15,010 15,150 75,100
2013/11/21 14,990 15,100 14,930 15,090 104,900
2013/11/20 14,890 15,000 14,840 14,940 48,000
2013/11/19 14,870 15,040 14,810 14,830 82,100
2013/11/18 15,000 15,050 14,870 14,950 66,700
2013/11/15 14,940 15,000 14,920 14,980 136,800
2013/11/14 14,850 14,930 14,800 14,900 145,100
2013/11/13 14,870 14,890 14,710 14,800 92,000
2013/11/12 14,750 14,860 14,700 14,820 153,800
2013/11/11 14,850 14,990 14,620 14,710 100,100
2013/11/08 14,800 14,940 14,690 14,800 183,100
2013/11/07 14,960 15,040 14,850 14,890 62,000
2013/11/06 14,950 15,010 14,650 14,910 112,900
2013/11/05 14,870 14,940 14,600 14,760 169,700
2013/11/01 15,200 15,230 14,590 14,680 177,300
2013/10/31 14,890 15,020 14,700 14,940 123,800
2013/10/30 14,560 14,810 14,530 14,690 144,500
2013/10/29 14,720 14,750 14,490 14,550 114,800
2013/10/28 14,750 14,920 14,620 14,890 80,000
2013/10/25 15,040 15,180 14,560 14,570 113,900
2013/10/24 15,170 15,180 14,770 14,910 110,200
2013/10/23 15,650 15,650 15,180 15,180 59,900
2013/10/22 15,570 15,610 15,470 15,540 43,000
2013/10/21 15,780 15,790 15,410 15,520 73,200
2013/10/18 15,480 15,720 15,470 15,670 74,100
2013/10/17 15,590 15,830 15,560 15,760 84,900
2013/10/16 15,280 15,460 15,260 15,420 43,100
2013/10/15 15,450 15,600 15,150 15,190 94,800
2013/10/11 15,100 15,410 15,070 15,320 81,800
2013/10/10 14,740 15,000 14,740 14,980 56,100
2013/10/09 14,480 14,810 14,450 14,760 55,000
2013/10/08 14,350 14,700 14,330 14,550 39,800
2013/10/07 14,760 14,840 14,510 14,540 58,300
2013/10/04 14,670 14,930 14,650 14,760 66,500
2013/10/03 14,980 14,980 14,770 14,810 74,700
2013/10/02 15,010 15,330 14,910 14,990 92,700
2013/10/01 15,060 15,150 14,950 15,010 76,400
2013/09/30 15,010 15,300 15,000 15,060 52,100
2013/09/27 15,220 15,390 15,070 15,360 83,400
2013/09/26 14,960 15,120 14,630 15,120 62,300
2013/09/25 14,930 15,030 14,790 15,020 64,300
2013/09/24 14,690 14,980 14,580 14,930 68,500
2013/09/20 14,810 14,810 14,580 14,690 58,200
2013/09/19 14,500 14,770 14,390 14,750 93,600
2013/09/18 14,300 14,540 14,250 14,370 83,800
2013/09/17 13,870 14,140 13,830 14,100 81,700
2013/09/13 13,700 13,970 13,600 13,860 98,900
2013/09/12 13,910 13,910 13,530 13,640 64,400
2013/09/11 14,220 14,300 13,810 13,940 112,600
2013/09/10 13,980 14,290 13,930 14,070 96,600
2013/09/09 13,980 13,990 13,780 13,870 45,600
2013/09/06 13,690 13,730 13,510 13,580 54,000
2013/09/05 13,740 13,820 13,590 13,670 58,900
2013/09/04 13,350 13,570 13,320 13,540 55,000
2013/09/03 13,140 13,390 13,080 13,390 50,800
2013/09/02 13,020 13,240 12,930 13,100 44,200
2013/08/30 13,280 13,420 12,930 12,960 105,600
2013/08/29 13,170 13,280 13,090 13,170 71,500
2013/08/28 13,160 13,300 13,080 13,230 102,700
2013/08/27 13,440 13,670 13,410 13,460 37,400
2013/08/26 13,480 13,640 13,440 13,500 38,100
2013/08/23 13,620 13,670 13,430 13,490 50,900
2013/08/22 13,280 13,530 13,240 13,340 22,000
2013/08/21 13,400 13,510 13,210 13,380 66,800
2013/08/20 13,500 13,680 13,400 13,400 51,200
2013/08/19 13,410 13,610 13,330 13,610 27,200
2013/08/16 13,410 13,620 13,230 13,530 78,400
2013/08/15 13,770 13,850 13,530 13,580 45,000
2013/08/14 13,950 14,010 13,730 14,000 67,300
2013/08/13 13,880 14,040 13,700 13,870 64,500
2013/08/12 13,660 13,880 13,660 13,790 37,900
2013/08/09 13,850 13,920 13,630 13,710 97,800
2013/08/08 14,020 14,480 13,830 13,840 149,000
2013/08/07 14,040 14,260 14,000 14,010 71,400
2013/08/06 13,990 14,350 13,880 14,350 68,500
2013/08/05 13,930 14,070 13,690 13,990 76,100
2013/08/02 13,510 13,950 13,510 13,950 111,500
2013/08/01 13,390 13,740 13,350 13,520 132,300
2013/07/31 13,190 13,470 13,030 13,090 122,800
2013/07/30 12,790 13,120 12,760 13,080 52,800
2013/07/29 13,150 13,220 12,920 12,940 52,700
2013/07/26 13,430 13,620 13,230 13,430 77,300
2013/07/25 13,710 13,790 13,620 13,660 31,100
2013/07/24 13,730 13,730 13,450 13,710 44,400
2013/07/23 13,550 13,770 13,540 13,720 55,000
2013/07/22 13,760 13,780 13,560 13,670 78,000
2013/07/19 14,140 14,200 13,640 13,650 150,600
2013/07/18 13,760 14,000 13,750 13,980 65,200
2013/07/17 13,820 13,890 13,510 13,740 47,800
2013/07/16 13,930 13,970 13,740 13,890 63,400
2013/07/12 14,030 14,100 13,920 13,940 52,900
2013/07/11 14,050 14,150 13,740 13,940 45,900
2013/07/10 13,900 14,070 13,860 14,060 69,600
2013/07/09 13,850 13,920 13,720 13,860 43,100
2013/07/08 13,940 13,950 13,690 13,710 79,000
2013/07/05 13,810 13,810 13,590 13,770 57,700
2013/07/04 13,510 13,650 13,510 13,510 44,400
2013/07/03 13,620 13,630 13,360 13,500 89,000
2013/07/02 13,490 13,490 13,200 13,320 91,700
2013/07/01 13,300 13,300 12,930 13,260 67,500
2013/06/28 13,030 13,220 12,860 13,080 115,500
2013/06/27 12,530 12,760 12,360 12,740 85,700
2013/06/26 12,510 12,710 12,330 12,360 75,900
2013/06/25 12,740 12,830 12,260 12,410 101,000
2013/06/24 13,060 13,070 12,660 12,670 152,100
2013/06/21 12,510 12,960 12,500 12,810 154,100
2013/06/20 13,040 13,140 12,900 12,920 58,800
2013/06/19 13,290 13,420 13,010 13,170 59,100
2013/06/18 13,000 13,150 12,900 13,040 72,000
2013/06/17 12,420 12,940 12,340 12,910 61,100
2013/06/14 12,660 12,940 12,450 12,560 215,300
2013/06/13 12,770 12,930 12,420 12,430 133,500
2013/06/12 12,940 13,170 12,740 13,070 103,900
2013/06/11 13,400 13,570 13,210 13,350 146,500
2013/06/10 13,150 13,490 12,900 13,460 96,700
2013/06/07 12,500 13,000 12,500 12,780 122,000
2013/06/06 12,920 13,290 12,700 12,890 96,700
2013/06/05 13,310 13,740 13,150 13,150 122,900
2013/06/04 12,920 13,530 12,910 13,450 104,900
2013/06/03 13,040 13,230 12,870 13,020 127,900
2013/05/31 13,290 13,550 13,170 13,230 131,100
2013/05/30 13,110 13,550 12,940 13,020 173,800
2013/05/29 14,000 14,000 13,390 13,490 149,100
2013/05/28 13,120 13,710 13,080 13,610 101,100
2013/05/27 13,360 13,460 13,090 13,300 99,800
2013/05/24 13,590 13,890 13,190 13,660 165,700
2013/05/23 14,180 14,620 13,400 13,460 185,300
2013/05/22 14,040 14,130 13,860 14,010 78,400
2013/05/21 13,910 13,920 13,580 13,850 74,400
2013/05/20 14,090 14,190 13,900 13,930 49,600
2013/05/17 14,140 14,240 13,980 14,020 73,500
2013/05/16 14,260 14,300 14,120 14,230 90,500
2013/05/15 14,160 14,270 14,060 14,100 117,900
2013/05/14 14,100 14,120 14,050 14,100 96,400
2013/05/13 14,050 14,150 13,980 14,130 76,600
2013/05/10 14,000 14,140 13,930 14,000 196,000
2013/05/09 13,950 13,950 13,210 13,590 185,600
2013/05/08 13,950 14,040 13,810 13,940 101,300
2013/05/07 14,020 14,040 13,740 13,840 101,900
2013/05/02 13,500 13,600 13,440 13,580 40,900
2013/05/01 13,820 13,820 13,550 13,620 57,600
2013/04/30 14,010 14,100 13,940 14,000 84,600
2013/04/26 14,000 14,040 13,730 13,800 96,800
2013/04/25 14,320 14,330 13,940 13,970 94,900
2013/04/24 13,800 14,290 13,700 14,290 141,800
2013/04/23 13,470 13,680 13,380 13,580 85,700
2013/04/22 13,500 13,600 13,440 13,480 61,000
2013/04/19 13,290 13,290 13,000 13,240 108,300
2013/04/18 13,510 13,510 13,180 13,290 161,500
2013/04/17 13,600 13,640 13,380 13,520 156,200
2013/04/16 13,570 13,820 13,400 13,420 178,600
2013/04/15 13,900 13,930 13,730 13,730 107,100
2013/04/12 13,920 14,020 13,740 13,920 75,300
2013/04/11 14,200 14,440 13,790 14,000 150,200
2013/04/10 13,960 14,150 13,870 14,010 208,200
2013/04/09 13,590 14,010 13,470 13,940 170,400
2013/04/08 13,500 13,940 13,170 13,430 212,500
2013/04/05 13,100 13,360 12,990 13,270 162,900
2013/04/04 12,120 12,620 12,040 12,620 118,500
2013/04/03 12,010 12,370 11,970 12,360 66,600
2013/04/02 12,430 12,540 12,160 12,160 99,700
2013/04/01 12,800 12,950 12,410 12,420 88,800
2013/03/29 12,490 12,770 12,490 12,710 112,300
2013/03/28 12,490 12,570 12,220 12,370 66,100
2013/03/27 12,310 12,470 12,310 12,450 38,400
2013/03/26 12,070 12,360 12,070 12,270 65,500
2013/03/25 12,310 12,510 12,180 12,210 119,600
2013/03/22 12,490 12,530 12,270 12,270 114,600
2013/03/21 12,320 12,590 12,320 12,480 126,300
2013/03/19 12,060 12,260 12,000 12,220 72,000
2013/03/18 11,750 11,840 11,580 11,710 143,500
2013/03/15 12,000 12,130 11,910 12,000 139,900
2013/03/14 11,900 11,970 11,710 11,950 92,100
2013/03/13 11,710 11,910 11,690 11,760 91,400
2013/03/12 12,050 12,050 11,800 11,950 116,100
2013/03/11 11,840 12,100 11,790 12,060 116,400
2013/03/08 11,470 11,730 11,400 11,720 133,300
2013/03/07 11,620 11,680 11,430 11,460 45,000
2013/03/06 11,270 11,580 11,270 11,540 57,900
2013/03/05 11,450 11,450 11,150 11,170 50,000
2013/03/04 11,130 11,400 11,090 11,340 60,500
2013/03/01 11,170 11,240 11,000 11,050 114,100
2013/02/28 10,820 11,200 10,790 11,200 103,200
2013/02/27 11,030 11,050 10,780 10,780 42,800
2013/02/26 11,070 11,160 11,020 11,030 58,500
2013/02/25 11,000 11,230 11,000 11,140 85,400
2013/02/22 10,760 10,850 10,650 10,820 85,600
2013/02/21 10,930 11,000 10,760 10,820 78,200
2013/02/20 11,070 11,230 11,070 11,180 79,800
2013/02/19 10,870 11,050 10,800 10,840 68,900
2013/02/18 10,790 10,900 10,780 10,880 98,300
2013/02/15 10,760 10,790 10,630 10,740 125,400
2013/02/14 10,700 10,910 10,700 10,820 67,900
2013/02/13 10,660 10,860 10,600 10,720 61,700
2013/02/12 10,680 10,960 10,670 10,770 87,100
2013/02/08 10,750 10,750 10,430 10,440 96,000
2013/02/07 10,740 10,850 10,660 10,810 93,500
2013/02/06 10,610 10,850 10,580 10,800 98,300
2013/02/05 10,490 10,740 10,280 10,350 174,300
2013/02/04 10,890 10,930 10,580 10,640 95,200
2013/02/01 10,890 10,930 10,260 10,820 115,200
2013/01/31 10,630 10,910 10,630 10,870 141,000
2013/01/30 10,890 11,050 10,790 11,020 75,200
2013/01/29 10,600 10,710 10,590 10,620 65,000
2013/01/28 11,000 11,280 10,740 10,750 130,100
2013/01/25 10,840 10,950 10,710 10,770 88,400
2013/01/24 10,450 10,680 10,360 10,600 118,900
2013/01/23 10,610 10,720 10,510 10,590 75,400
2013/01/22 10,670 10,790 10,520 10,770 73,300
2013/01/21 10,990 11,000 10,600 10,660 130,800
2013/01/18 10,640 10,850 10,580 10,830 98,600
2013/01/17 10,580 10,620 10,280 10,450 88,900
2013/01/16 10,660 10,670 10,430 10,440 72,000
2013/01/15 10,680 10,720 10,480 10,660 66,200
2013/01/11 10,820 10,840 10,610 10,660 66,300
2013/01/10 10,500 10,690 10,480 10,590 111,200
2013/01/09 10,260 10,470 10,230 10,380 120,700
2013/01/08 10,500 10,500 10,300 10,300 86,300
2013/01/07 10,650 10,660 10,470 10,520 134,200
2013/01/04 10,520 10,560 10,470 10,550 183,100

このページの先頭へ