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
2014/12/30 14,030 14,190 13,910 14,080 161,700
2014/12/29 14,070 14,100 13,820 13,950 54,500
2014/12/26 13,910 14,050 13,910 14,000 55,300
2014/12/25 14,070 14,140 13,990 14,020 60,900
2014/12/24 14,100 14,220 14,010 14,040 53,600
2014/12/22 13,890 14,020 13,860 13,960 115,500
2014/12/19 13,830 13,860 13,700 13,790 132,900
2014/12/18 13,830 13,870 13,530 13,570 171,800
2014/12/17 13,310 13,530 13,230 13,410 254,300
2014/12/16 13,830 14,030 13,520 13,520 244,100
2014/12/15 13,950 14,200 13,950 14,000 82,900
2014/12/12 14,050 14,390 14,040 14,200 154,100
2014/12/11 14,010 14,320 14,010 14,140 109,000
2014/12/10 14,410 14,550 14,220 14,290 124,500
2014/12/09 14,700 14,840 14,600 14,650 86,200
2014/12/08 14,900 14,990 14,810 14,910 149,600
2014/12/05 14,720 14,790 14,550 14,730 147,500
2014/12/04 14,960 15,000 14,840 14,880 153,700
2014/12/03 14,980 15,000 14,900 14,960 118,100
2014/12/02 14,830 15,010 14,830 15,000 193,000
2014/12/01 15,190 15,250 14,950 14,980 160,600
2014/11/28 15,020 15,070 14,880 15,000 110,200
2014/11/27 14,940 15,140 14,870 15,030 106,600
2014/11/26 15,090 15,180 14,970 15,000 113,800
2014/11/25 15,330 15,340 15,130 15,200 157,200
2014/11/21 15,120 15,210 15,020 15,190 119,100
2014/11/20 15,200 15,200 15,080 15,100 63,200
2014/11/19 15,110 15,210 14,990 15,000 86,700
2014/11/18 15,060 15,190 14,950 14,990 120,200
2014/11/17 15,150 15,170 14,860 14,920 129,000
2014/11/14 15,150 15,290 14,960 15,290 131,300
2014/11/13 14,650 14,950 14,560 14,940 145,600
2014/11/12 14,600 14,780 14,570 14,600 230,900
2014/11/11 14,420 14,650 14,340 14,420 170,800
2014/11/10 14,220 14,370 14,140 14,300 130,500
2014/11/07 14,050 14,260 14,050 14,220 119,600
2014/11/06 14,270 14,420 14,000 14,020 203,800
2014/11/05 14,040 14,420 14,040 14,350 286,700
2014/11/04 14,110 14,280 13,910 14,000 337,100
2014/10/31 13,150 13,590 13,150 13,510 164,000
2014/10/30 12,910 13,170 12,910 13,060 262,300
2014/10/29 12,620 12,860 12,620 12,830 101,100
2014/10/28 12,500 12,600 12,450 12,560 78,100
2014/10/27 12,540 12,620 12,490 12,560 77,500
2014/10/24 12,620 12,660 12,470 12,500 108,400
2014/10/23 12,550 12,570 12,350 12,400 170,400
2014/10/22 12,770 12,930 12,560 12,640 172,100
2014/10/21 12,610 12,710 12,510 12,570 187,300
2014/10/20 12,540 12,660 12,490 12,610 217,000
2014/10/17 12,530 12,530 12,220 12,240 201,000
2014/10/16 11,990 12,360 11,880 12,330 214,600
2014/10/15 12,460 12,550 12,280 12,350 168,300
2014/10/14 12,560 12,660 12,370 12,450 222,200
2014/10/10 12,820 13,010 12,720 12,790 218,100
2014/10/09 13,380 13,510 13,000 13,080 190,000
2014/10/08 13,320 13,480 13,260 13,400 178,500
2014/10/07 13,650 13,780 13,520 13,540 110,500
2014/10/06 13,680 13,720 13,520 13,620 112,300
2014/10/03 13,340 13,580 13,300 13,410 187,800
2014/10/02 13,520 13,640 13,320 13,340 152,900
2014/10/01 13,600 13,600 13,430 13,500 86,100
2014/09/30 13,750 13,770 13,310 13,540 98,500
2014/09/29 13,740 13,770 13,630 13,750 66,100
2014/09/26 13,730 13,730 13,500 13,600 98,400
2014/09/25 13,720 13,860 13,720 13,850 84,200
2014/09/24 13,770 13,860 13,580 13,650 131,500
2014/09/22 13,800 13,900 13,770 13,850 78,400
2014/09/19 13,600 13,880 13,580 13,800 142,900
2014/09/18 13,350 13,660 13,330 13,480 85,300
2014/09/17 13,400 13,470 13,240 13,240 87,500
2014/09/16 13,380 13,460 13,290 13,420 113,000
2014/09/12 13,500 13,590 13,340 13,380 132,400
2014/09/11 13,560 13,630 13,390 13,410 102,000
2014/09/10 13,340 13,590 13,260 13,570 125,500
2014/09/09 13,760 13,800 13,490 13,500 157,800
2014/09/08 13,820 13,920 13,710 13,800 108,200
2014/09/05 13,690 13,790 13,600 13,690 130,000
2014/09/04 13,510 13,720 13,430 13,570 156,500
2014/09/03 13,350 13,540 13,350 13,450 92,300
2014/09/02 13,300 13,360 12,980 13,280 201,600
2014/09/01 13,370 13,460 13,360 13,380 93,200
2014/08/29 13,340 13,460 13,340 13,430 78,600
2014/08/28 13,600 13,670 13,330 13,380 168,600
2014/08/27 13,670 13,780 13,610 13,700 107,700
2014/08/26 13,750 13,790 13,650 13,690 84,400
2014/08/25 13,920 13,980 13,750 13,770 77,100
2014/08/22 13,900 13,970 13,830 13,910 116,900
2014/08/21 13,910 13,930 13,770 13,840 110,700
2014/08/20 13,950 13,990 13,870 13,930 57,500
2014/08/19 13,950 13,990 13,910 13,940 49,600
2014/08/18 13,900 14,000 13,890 13,950 46,100
2014/08/15 13,660 13,900 13,660 13,890 92,400
2014/08/14 13,770 13,840 13,650 13,720 112,300
2014/08/13 13,610 13,810 13,600 13,790 78,000
2014/08/12 13,790 13,820 13,660 13,700 62,800
2014/08/11 13,770 13,830 13,600 13,790 106,600
2014/08/08 13,590 13,680 13,490 13,510 169,400
2014/08/07 13,740 13,770 13,570 13,700 97,900
2014/08/06 13,810 13,880 13,640 13,670 70,200
2014/08/05 13,990 14,000 13,830 13,840 131,100
2014/08/04 14,100 14,170 14,000 14,090 134,800
2014/08/01 14,320 14,610 14,060 14,300 249,100
2014/07/31 14,610 14,690 14,490 14,620 118,800
2014/07/30 14,500 14,600 14,470 14,480 68,700
2014/07/29 14,410 14,580 14,410 14,570 54,600
2014/07/28 14,410 14,540 14,410 14,470 78,700
2014/07/25 14,500 14,570 14,390 14,520 109,100
2014/07/24 14,440 14,530 14,430 14,510 111,700
2014/07/23 14,620 14,650 14,430 14,520 84,400
2014/07/22 14,630 14,660 14,470 14,650 66,000
2014/07/18 14,570 14,680 14,440 14,520 64,700
2014/07/17 14,670 14,740 14,560 14,620 84,900
2014/07/16 14,780 14,850 14,630 14,780 74,000
2014/07/15 14,820 14,870 14,680 14,740 58,700
2014/07/14 14,900 14,920 14,680 14,820 71,600
2014/07/11 14,530 14,640 14,470 14,640 77,100
2014/07/10 14,810 14,820 14,650 14,710 112,200
2014/07/09 14,630 14,760 14,530 14,730 99,300
2014/07/08 14,710 14,830 14,540 14,690 176,100
2014/07/07 14,990 14,990 14,810 14,840 52,600
2014/07/04 15,220 15,220 14,920 14,990 83,700
2014/07/03 15,300 15,300 15,010 15,120 78,100
2014/07/02 15,120 15,270 15,080 15,170 61,100
2014/07/01 15,080 15,200 15,010 15,120 74,100
2014/06/30 14,970 15,070 14,920 15,050 81,600
2014/06/27 14,940 15,060 14,780 14,840 84,400
2014/06/26 14,760 14,870 14,660 14,870 80,200
2014/06/25 14,630 14,790 14,630 14,650 64,000
2014/06/24 14,600 14,800 14,520 14,720 84,600
2014/06/23 14,560 14,650 14,480 14,590 99,700
2014/06/20 14,780 14,840 14,400 14,400 273,700
2014/06/19 14,730 14,940 14,700 14,890 150,500
2014/06/18 14,690 14,880 14,540 14,710 157,300
2014/06/17 14,730 15,500 14,730 14,990 166,800
2014/06/16 14,790 14,830 14,640 14,720 65,000
2014/06/13 14,710 14,810 14,600 14,790 114,800
2014/06/12 14,580 14,880 14,570 14,790 104,500
2014/06/11 14,500 14,740 14,500 14,730 73,500
2014/06/10 14,570 14,640 14,360 14,430 64,900
2014/06/09 14,910 14,930 14,520 14,560 141,500
2014/06/06 14,900 14,960 14,700 14,750 112,600
2014/06/05 14,790 14,970 14,590 14,850 124,300
2014/06/04 14,600 14,700 14,540 14,700 80,600
2014/06/03 14,730 14,760 14,600 14,610 77,800
2014/06/02 14,580 14,720 14,480 14,630 76,800
2014/05/30 14,380 14,580 14,320 14,570 213,000
2014/05/29 14,300 14,400 14,270 14,290 93,500
2014/05/28 14,310 14,380 14,290 14,360 105,400
2014/05/27 14,190 14,350 14,130 14,260 256,400
2014/05/26 14,600 14,600 14,210 14,240 189,400
2014/05/23 14,380 14,540 14,370 14,480 83,900
2014/05/22 14,350 14,410 14,190 14,380 119,800
2014/05/21 14,400 14,440 14,180 14,260 99,900
2014/05/20 14,670 14,670 14,520 14,590 68,900
2014/05/19 14,550 14,660 14,510 14,530 58,200
2014/05/16 14,470 14,630 14,460 14,600 70,900
2014/05/15 14,600 14,720 14,540 14,710 67,100
2014/05/14 14,600 14,740 14,540 14,740 53,900
2014/05/13 14,710 14,790 14,660 14,700 98,800
2014/05/12 14,200 14,530 14,200 14,290 71,300
2014/05/09 14,160 14,480 14,160 14,300 82,800
2014/05/08 14,030 14,260 14,030 14,160 60,000
2014/05/07 14,180 14,410 14,050 14,170 163,900
2014/05/02 14,410 14,480 14,370 14,430 96,200
2014/05/01 14,550 14,610 14,350 14,550 79,300
2014/04/30 14,390 14,500 14,370 14,410 110,900
2014/04/28 14,060 14,210 14,010 14,200 51,200
2014/04/25 14,250 14,540 14,210 14,270 70,900
2014/04/24 14,310 14,390 14,120 14,190 78,400
2014/04/23 14,270 14,330 14,130 14,240 52,200
2014/04/22 14,620 14,620 14,210 14,220 50,600
2014/04/21 14,660 14,670 14,470 14,500 53,800
2014/04/18 14,620 14,700 14,470 14,570 128,200
2014/04/17 14,180 14,280 14,070 14,080 65,300
2014/04/16 14,330 14,350 14,140 14,240 77,500
2014/04/15 14,110 14,250 14,060 14,090 64,400
2014/04/14 13,820 14,160 13,820 14,060 74,300
2014/04/11 13,890 14,070 13,800 14,000 99,500
2014/04/10 14,290 14,340 14,070 14,090 62,100
2014/04/09 14,190 14,290 14,020 14,060 152,000
2014/04/08 14,540 14,590 14,420 14,440 99,100
2014/04/07 14,500 14,620 14,400 14,610 97,600
2014/04/04 14,670 14,920 14,650 14,660 141,500
2014/04/03 14,690 14,790 14,620 14,620 107,700
2014/04/02 14,730 14,930 14,660 14,670 161,800
2014/04/01 14,340 14,670 14,340 14,630 225,500
2014/03/31 14,220 14,270 13,930 14,180 204,000
2014/03/28 14,190 14,240 14,020 14,140 207,400
2014/03/27 13,980 14,290 13,880 14,190 316,000
2014/03/26 14,170 14,250 14,000 14,130 185,900
2014/03/25 14,000 14,180 13,930 13,960 218,000
2014/03/24 13,760 14,100 13,760 13,900 184,000
2014/03/20 13,590 13,710 13,350 13,360 97,700
2014/03/19 13,600 13,750 13,480 13,540 147,100
2014/03/18 13,980 14,000 13,540 13,570 93,200
2014/03/17 13,510 13,660 13,380 13,480 86,500
2014/03/14 13,910 13,920 13,650 13,650 143,100
2014/03/13 14,250 14,400 14,160 14,210 83,100
2014/03/12 14,240 14,290 14,050 14,210 139,100
2014/03/11 14,550 14,640 14,480 14,540 107,800
2014/03/10 14,800 14,900 14,510 14,560 120,400
2014/03/07 15,030 15,040 14,880 14,960 92,900
2014/03/06 14,900 14,960 14,800 14,910 95,600
2014/03/05 14,830 14,920 14,590 14,750 127,000
2014/03/04 14,260 14,620 14,260 14,530 186,800
2014/03/03 14,300 14,400 14,030 14,250 304,300
2014/02/28 14,600 14,640 14,400 14,500 96,200
2014/02/27 14,720 14,810 14,640 14,680 69,300
2014/02/26 14,810 14,950 14,750 14,750 60,900
2014/02/25 14,980 15,060 14,900 14,980 68,200
2014/02/24 14,870 15,080 14,750 14,910 91,100
2014/02/21 14,980 15,000 14,730 14,890 88,800
2014/02/20 14,780 14,880 14,620 14,710 74,400
2014/02/19 14,790 14,940 14,510 14,890 78,600
2014/02/18 14,500 14,820 14,430 14,800 56,900
2014/02/17 14,390 14,570 14,300 14,530 43,500
2014/02/14 14,630 14,880 14,390 14,420 119,300
2014/02/13 14,680 14,680 14,470 14,530 73,200
2014/02/12 14,510 14,620 14,360 14,550 73,000
2014/02/10 14,500 14,520 14,200 14,380 45,300
2014/02/07 14,260 14,300 13,880 14,170 143,800
2014/02/06 14,180 14,310 13,960 14,080 100,500
2014/02/05 14,220 14,450 14,110 14,260 185,100
2014/02/04 14,350 14,610 14,040 14,090 225,600
2014/02/03 14,720 15,090 14,520 15,000 139,500
2014/01/31 14,670 14,740 14,390 14,510 79,200
2014/01/30 15,010 15,060 14,470 14,560 115,100
2014/01/29 15,000 15,130 14,920 15,000 131,200
2014/01/28 14,680 14,840 14,520 14,650 134,200
2014/01/27 14,460 14,820 14,400 14,690 150,600
2014/01/24 14,760 14,970 14,650 14,930 127,800
2014/01/23 15,220 15,480 14,730 15,000 108,000
2014/01/22 15,020 15,140 14,820 14,950 89,300
2014/01/21 14,930 15,280 14,910 15,110 136,200
2014/01/20 14,880 14,980 14,730 14,740 78,100
2014/01/17 14,490 14,820 14,490 14,750 87,100
2014/01/16 14,730 14,850 14,570 14,590 67,300
2014/01/15 14,600 14,780 14,590 14,680 113,300
2014/01/14 14,540 14,590 14,310 14,350 109,900
2014/01/10 14,930 15,060 14,740 14,830 123,900
2014/01/09 15,020 15,110 14,880 14,940 85,200
2014/01/08 14,950 15,040 14,920 15,000 72,300
2014/01/07 15,190 15,210 14,760 14,800 130,900
2014/01/06 15,130 15,370 15,070 15,130 113,500

このページの先頭へ