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
2015/12/30 14,740 15,050 14,730 14,760 51,700
2015/12/29 14,550 14,790 14,410 14,770 50,400
2015/12/28 14,590 14,730 14,480 14,550 34,400
2015/12/25 14,560 14,650 14,410 14,430 52,200
2015/12/24 14,820 14,890 14,480 14,530 42,100
2015/12/22 14,550 14,660 14,370 14,580 87,900
2015/12/21 14,270 14,590 14,160 14,550 102,300
2015/12/18 14,800 14,940 14,380 14,380 173,200
2015/12/17 14,930 14,940 14,760 14,800 81,000
2015/12/16 14,530 14,690 14,420 14,630 89,100
2015/12/15 14,970 14,990 14,440 14,440 89,700
2015/12/14 14,780 14,970 14,550 14,900 126,700
2015/12/11 14,830 15,070 14,810 15,050 197,200
2015/12/10 15,210 15,280 15,000 15,060 116,000
2015/12/09 15,420 15,510 15,290 15,320 100,100
2015/12/08 15,510 15,550 15,370 15,450 81,400
2015/12/07 15,410 15,650 15,380 15,430 87,300
2015/12/04 15,100 15,420 15,000 15,340 116,100
2015/12/03 15,150 15,490 15,130 15,410 112,800
2015/12/02 15,230 15,430 15,140 15,230 124,400
2015/12/01 14,980 15,250 14,870 15,160 87,800
2015/11/30 15,020 15,100 14,910 14,980 107,000
2015/11/27 15,070 15,130 14,950 14,980 49,900
2015/11/26 15,160 15,350 15,070 15,090 41,600
2015/11/25 15,130 15,260 15,010 15,230 125,700
2015/11/24 15,450 15,500 15,210 15,450 93,500
2015/11/20 15,250 15,420 15,180 15,420 95,800
2015/11/19 15,380 15,420 15,170 15,240 87,600
2015/11/18 15,280 15,340 15,070 15,110 78,000
2015/11/17 15,230 15,390 15,200 15,230 83,200
2015/11/16 14,760 15,040 14,740 14,980 59,700
2015/11/13 15,080 15,080 14,920 15,050 97,600
2015/11/12 14,960 15,220 14,960 15,140 90,100
2015/11/11 15,000 15,080 14,820 15,030 143,100
2015/11/10 15,240 15,250 14,980 15,110 124,200
2015/11/09 15,140 15,420 15,120 15,420 102,200
2015/11/06 15,120 15,200 15,000 15,070 82,800
2015/11/05 15,020 15,190 14,960 15,040 94,500
2015/11/04 14,960 15,060 14,800 14,870 105,500
2015/11/02 14,590 14,730 14,450 14,590 88,000
2015/10/30 15,200 15,200 14,510 14,760 218,400
2015/10/29 14,620 14,820 14,430 14,750 223,000
2015/10/28 14,780 15,020 14,640 14,900 115,700
2015/10/27 15,230 15,320 14,770 14,810 116,400
2015/10/26 14,970 15,360 14,910 15,320 193,700
2015/10/23 14,820 14,850 14,600 14,730 140,700
2015/10/22 14,330 14,570 14,270 14,390 98,800
2015/10/21 14,160 14,510 14,050 14,420 126,500
2015/10/20 14,150 14,200 14,020 14,140 45,100
2015/10/19 14,300 14,450 14,010 14,060 83,400
2015/10/16 14,250 14,370 14,170 14,280 69,200
2015/10/15 13,790 14,210 13,790 14,110 78,200
2015/10/14 14,140 14,150 13,820 13,850 104,700
2015/10/13 14,550 14,690 14,310 14,370 109,700
2015/10/09 14,300 14,630 14,300 14,600 87,200
2015/10/08 14,170 14,320 14,070 14,210 104,900
2015/10/07 14,170 14,320 14,040 14,240 81,000
2015/10/06 14,430 14,500 14,040 14,080 107,200
2015/10/05 14,170 14,280 14,020 14,210 82,400
2015/10/02 13,850 14,120 13,710 14,020 142,100
2015/10/01 13,100 14,130 13,000 14,040 233,900
2015/09/30 12,970 13,060 12,800 12,970 144,800
2015/09/29 13,180 13,230 12,650 12,670 117,000
2015/09/28 13,400 13,590 13,240 13,300 136,900
2015/09/25 13,520 13,550 13,300 13,440 165,800
2015/09/24 13,660 13,770 13,460 13,510 126,000
2015/09/18 14,150 14,200 13,880 13,910 123,300
2015/09/17 14,630 14,790 14,320 14,390 115,200
2015/09/16 14,160 14,690 14,150 14,540 156,200
2015/09/15 14,020 14,540 13,940 14,160 209,900
2015/09/14 13,970 14,040 13,610 13,770 141,800
2015/09/11 14,060 14,490 13,950 14,020 257,400
2015/09/10 13,430 13,910 13,410 13,860 216,500
2015/09/09 13,650 13,840 13,360 13,730 240,900
2015/09/08 12,750 12,890 12,680 12,790 117,400
2015/09/07 12,690 13,070 12,680 12,980 116,800
2015/09/04 13,290 13,290 12,610 12,700 110,800
2015/09/03 13,410 13,490 13,230 13,240 117,800
2015/09/02 12,950 13,380 12,950 13,170 128,300
2015/09/01 13,560 13,650 13,150 13,150 156,700
2015/08/31 13,870 14,020 13,660 13,860 126,800
2015/08/28 13,880 14,310 13,830 14,120 119,400
2015/08/27 13,720 13,920 13,500 13,580 135,100
2015/08/26 12,820 13,700 12,760 13,560 205,000
2015/08/25 12,710 13,660 12,520 12,870 251,900
2015/08/24 13,260 13,580 13,240 13,310 170,100
2015/08/21 13,620 13,920 13,620 13,770 117,600
2015/08/20 14,050 14,120 13,970 14,040 100,000
2015/08/19 14,530 14,680 14,170 14,190 108,200
2015/08/18 14,460 14,710 14,410 14,640 68,200
2015/08/17 14,530 14,650 14,320 14,460 114,600
2015/08/14 14,450 14,540 14,350 14,470 120,100
2015/08/13 14,680 14,800 14,550 14,680 166,700
2015/08/12 14,370 14,580 14,280 14,400 159,000
2015/08/11 14,470 14,810 14,460 14,570 143,100
2015/08/10 14,480 14,520 14,180 14,260 75,000
2015/08/07 14,240 14,580 14,240 14,510 77,000
2015/08/06 14,190 14,610 14,190 14,310 166,000
2015/08/05 14,160 14,390 13,940 14,190 140,700
2015/08/04 14,380 14,490 14,120 14,270 184,200
2015/08/03 14,890 14,930 14,610 14,710 185,900
2015/07/31 13,790 14,840 13,350 14,830 502,400
2015/07/30 15,850 15,940 15,280 15,320 147,500
2015/07/29 15,990 16,030 15,590 15,670 144,400
2015/07/28 15,770 15,990 15,760 15,850 111,900
2015/07/27 16,030 16,050 15,780 15,820 109,600
2015/07/24 16,240 16,400 16,200 16,240 65,800
2015/07/23 16,330 16,440 16,150 16,210 91,800
2015/07/22 16,570 16,600 16,230 16,310 89,700
2015/07/21 16,620 16,810 16,580 16,630 70,500
2015/07/17 16,900 16,990 16,560 16,580 78,500
2015/07/16 16,780 16,920 16,610 16,790 123,700
2015/07/15 16,370 16,550 16,240 16,550 65,700
2015/07/14 16,500 16,530 16,300 16,370 86,000
2015/07/13 16,040 16,360 15,920 16,170 102,100
2015/07/10 16,140 16,140 15,700 15,770 154,500
2015/07/09 15,860 16,080 15,440 16,010 228,800
2015/07/08 16,700 16,880 16,080 16,080 155,200
2015/07/07 17,090 17,140 16,810 16,810 92,200
2015/07/06 16,990 17,160 16,790 16,850 97,300
2015/07/03 17,140 17,260 17,060 17,150 55,400
2015/07/02 17,150 17,370 17,130 17,140 90,800
2015/07/01 17,450 17,520 17,030 17,050 155,900
2015/06/30 17,400 17,550 17,310 17,530 120,300
2015/06/29 17,380 17,630 17,230 17,460 99,200
2015/06/26 17,760 17,850 17,650 17,780 78,800
2015/06/25 17,800 17,890 17,640 17,640 84,500
2015/06/24 17,890 18,080 17,800 17,960 184,000
2015/06/23 17,990 18,030 17,850 17,890 169,500
2015/06/22 17,600 17,870 17,520 17,830 105,700
2015/06/19 17,800 18,020 17,700 17,700 182,000
2015/06/18 17,390 17,640 17,250 17,280 85,500
2015/06/17 17,520 17,670 17,390 17,530 97,700
2015/06/16 17,610 17,770 17,410 17,510 113,100
2015/06/15 17,750 17,870 17,640 17,730 86,100
2015/06/12 17,930 18,060 17,900 18,010 126,800
2015/06/11 17,860 18,020 17,860 17,980 61,500
2015/06/10 17,940 18,000 17,740 17,750 99,000
2015/06/09 18,250 18,260 17,800 17,810 166,900
2015/06/08 18,720 18,730 18,470 18,520 103,600
2015/06/05 18,700 18,870 18,610 18,720 102,800
2015/06/04 18,850 18,880 18,590 18,720 102,700
2015/06/03 18,770 18,990 18,700 18,850 155,300
2015/06/02 18,480 18,940 18,310 18,810 224,300
2015/06/01 17,680 18,070 17,650 17,940 76,800
2015/05/29 17,940 18,110 17,730 17,740 195,700
2015/05/28 17,710 18,270 17,690 18,020 129,100
2015/05/27 17,460 17,580 17,320 17,560 85,200
2015/05/26 17,250 17,550 17,250 17,470 65,000
2015/05/25 17,200 17,300 17,100 17,290 95,000
2015/05/22 17,640 17,640 17,150 17,240 131,900
2015/05/21 17,700 17,910 17,610 17,680 72,200
2015/05/20 17,600 17,670 17,460 17,540 86,400
2015/05/19 17,590 17,590 17,390 17,490 66,000
2015/05/18 17,350 17,550 17,250 17,500 49,500
2015/05/15 17,230 17,360 17,070 17,220 55,100
2015/05/14 16,990 17,230 16,950 17,070 53,800
2015/05/13 16,950 17,270 16,900 17,200 86,200
2015/05/12 17,290 17,290 16,890 17,120 71,000
2015/05/11 17,130 17,640 16,980 17,200 147,900
2015/05/08 16,650 16,960 16,540 16,780 86,800
2015/05/07 16,300 16,830 16,180 16,760 178,900
2015/05/01 16,890 16,890 16,320 16,450 119,300
2015/04/30 16,900 17,400 16,760 16,880 161,600
2015/04/28 16,860 17,050 16,660 16,910 138,600
2015/04/27 17,200 17,200 16,750 16,860 107,600
2015/04/24 16,930 17,200 16,790 17,170 93,100
2015/04/23 16,990 17,200 16,840 16,930 66,900
2015/04/22 17,150 17,180 16,890 16,930 60,100
2015/04/21 16,510 17,090 16,510 17,040 84,400
2015/04/20 16,070 16,680 16,070 16,510 98,600
2015/04/17 17,210 17,280 16,560 16,600 123,600
2015/04/16 16,990 17,210 16,820 17,210 87,200
2015/04/15 16,610 17,180 16,610 17,080 190,000
2015/04/14 16,210 16,990 16,100 16,640 148,800
2015/04/13 15,980 16,430 15,960 16,360 108,400
2015/04/10 15,840 16,140 15,770 16,090 100,700
2015/04/09 15,780 15,920 15,620 15,730 87,700
2015/04/08 15,970 16,190 15,900 15,940 95,100
2015/04/07 15,400 15,940 15,400 15,810 125,000
2015/04/06 15,250 15,530 15,250 15,460 85,600
2015/04/03 15,310 15,540 15,310 15,430 86,900
2015/04/02 15,530 15,600 15,290 15,350 165,200
2015/04/01 15,940 16,200 15,460 15,550 266,300
2015/03/31 15,800 15,980 15,470 15,540 211,300
2015/03/30 15,390 15,810 15,330 15,330 161,500
2015/03/27 15,670 15,710 15,230 15,420 207,900
2015/03/27 1 -> 1.05 分割
2015/03/26 16,930 16,960 16,580 16,620 89,100
2015/03/25 16,820 16,990 16,770 16,930 96,600
2015/03/24 16,730 17,260 16,690 16,970 138,300
2015/03/23 16,650 16,900 16,530 16,710 141,700
2015/03/20 16,800 16,840 16,080 16,470 319,700
2015/03/19 17,250 17,450 16,970 17,070 166,100
2015/03/18 17,350 17,580 17,130 17,550 151,700
2015/03/17 17,580 17,840 17,330 17,350 231,100
2015/03/16 17,000 17,890 16,870 17,570 226,500
2015/03/13 16,570 17,150 16,480 17,060 191,300
2015/03/12 16,000 16,530 15,990 16,490 108,700
2015/03/11 15,650 16,160 15,610 16,070 99,200
2015/03/10 16,280 16,300 15,780 15,860 111,900
2015/03/09 16,000 16,060 15,860 15,880 83,800
2015/03/06 16,400 16,580 16,060 16,190 122,700
2015/03/05 15,800 16,190 15,740 16,190 130,600
2015/03/04 15,800 15,800 15,480 15,700 115,300
2015/03/03 15,560 15,780 15,450 15,740 114,500
2015/03/02 15,710 15,990 15,660 15,760 89,500
2015/02/27 15,720 15,730 15,490 15,710 120,000
2015/02/26 15,300 15,580 15,300 15,580 83,500
2015/02/25 15,400 15,400 15,170 15,220 79,100
2015/02/24 15,470 15,470 15,270 15,350 83,600
2015/02/23 15,550 15,570 15,350 15,470 57,100
2015/02/20 15,530 15,580 15,250 15,360 108,400
2015/02/19 15,020 15,550 15,020 15,520 244,600
2015/02/18 15,120 15,290 14,810 15,140 172,500
2015/02/17 14,620 14,860 14,530 14,820 117,000
2015/02/16 14,250 14,660 14,170 14,650 105,100
2015/02/13 14,240 14,240 14,050 14,180 97,800
2015/02/12 14,380 14,380 14,130 14,240 105,300
2015/02/10 13,850 14,140 13,800 14,070 147,400
2015/02/09 13,870 13,880 13,690 13,740 85,100
2015/02/06 13,750 13,780 13,530 13,640 89,800
2015/02/05 13,640 13,750 13,380 13,510 126,200
2015/02/04 13,100 13,440 13,100 13,390 132,400
2015/02/03 13,360 13,440 12,930 12,990 187,400
2015/02/02 13,490 13,770 13,300 13,350 184,700
2015/01/30 14,340 14,410 14,190 14,220 108,700
2015/01/29 14,010 14,240 14,010 14,170 108,500
2015/01/28 13,980 14,220 13,890 14,160 93,700
2015/01/27 14,060 14,150 14,040 14,140 46,900
2015/01/26 13,570 13,920 13,550 13,900 54,700
2015/01/23 13,990 14,030 13,820 13,860 56,400
2015/01/22 13,830 13,900 13,680 13,800 102,300
2015/01/21 13,800 13,980 13,700 13,940 105,300
2015/01/20 13,690 14,100 13,620 13,910 129,300
2015/01/19 13,660 13,740 13,460 13,690 82,300
2015/01/16 13,400 13,510 13,260 13,470 74,400
2015/01/15 13,400 13,720 13,390 13,700 122,900
2015/01/14 13,570 13,600 13,290 13,430 118,700
2015/01/13 13,300 13,590 13,210 13,590 95,000
2015/01/09 13,560 13,630 13,440 13,520 69,000
2015/01/08 13,420 13,590 13,420 13,460 76,400
2015/01/07 13,300 13,370 13,230 13,240 113,100
2015/01/06 13,840 13,900 13,350 13,370 165,100
2015/01/05 13,970 14,270 13,960 14,200 164,200

このページの先頭へ