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 |