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
2016/12/30 14,560 14,560 14,350 14,490 59,200
2016/12/29 14,490 14,680 14,440 14,570 96,000
2016/12/28 14,570 14,620 14,500 14,510 61,700
2016/12/27 14,710 14,730 14,580 14,610 52,400
2016/12/26 14,670 14,690 14,560 14,650 44,000
2016/12/22 14,650 14,660 14,540 14,660 65,600
2016/12/21 14,610 14,740 14,570 14,630 73,300
2016/12/20 14,600 14,720 14,450 14,610 100,400
2016/12/19 14,350 14,440 14,300 14,390 50,300
2016/12/16 14,340 14,410 14,320 14,370 78,300
2016/12/15 14,170 14,290 14,150 14,240 75,300
2016/12/14 14,330 14,330 14,060 14,070 72,000
2016/12/13 13,930 14,050 13,860 14,030 81,000
2016/12/12 13,860 13,990 13,790 13,950 84,500
2016/12/09 13,730 13,810 13,630 13,770 90,900
2016/12/08 13,780 13,790 13,610 13,740 74,700
2016/12/07 13,350 13,570 13,310 13,550 83,700
2016/12/06 13,460 13,560 13,160 13,210 94,200
2016/12/05 13,500 13,590 13,430 13,450 55,200
2016/12/02 13,820 13,820 13,550 13,640 93,000
2016/12/01 13,890 14,110 13,810 13,920 110,500
2016/11/30 13,740 13,760 13,560 13,690 142,400
2016/11/29 13,720 13,780 13,700 13,730 51,400
2016/11/28 13,690 13,770 13,580 13,770 61,500
2016/11/25 13,720 13,960 13,640 13,820 96,900
2016/11/24 13,680 13,680 13,520 13,630 41,700
2016/11/22 13,620 13,620 13,390 13,530 74,600
2016/11/21 13,770 13,790 13,680 13,720 66,800
2016/11/18 13,770 13,790 13,660 13,680 98,400
2016/11/17 13,430 13,640 13,400 13,640 60,200
2016/11/16 13,550 13,570 13,370 13,530 76,200
2016/11/15 13,290 13,420 13,240 13,340 71,300
2016/11/14 13,290 13,360 13,210 13,290 81,200
2016/11/11 13,570 13,620 13,080 13,150 130,200
2016/11/10 13,560 13,590 13,340 13,470 92,100
2016/11/09 13,540 13,660 12,590 12,710 86,000
2016/11/08 13,560 13,570 13,420 13,450 50,800
2016/11/07 13,430 13,530 13,310 13,470 67,900
2016/11/04 12,910 13,130 12,910 13,110 88,800
2016/11/02 13,350 13,350 13,140 13,170 93,600
2016/11/01 13,750 13,750 13,390 13,460 143,500
2016/10/31 13,800 13,910 13,750 13,880 71,100
2016/10/28 13,860 13,860 13,710 13,820 104,900
2016/10/27 13,640 13,660 13,480 13,650 63,300
2016/10/26 13,520 13,590 13,460 13,590 74,600
2016/10/25 13,590 13,630 13,470 13,600 81,300
2016/10/24 13,500 13,620 13,440 13,580 87,000
2016/10/21 13,620 13,650 13,470 13,500 122,500
2016/10/20 13,790 13,810 13,420 13,480 199,100
2016/10/19 13,810 13,830 13,640 13,720 92,300
2016/10/18 13,600 13,800 13,560 13,670 73,600
2016/10/17 13,400 13,610 13,380 13,580 88,800
2016/10/14 13,500 13,550 13,360 13,480 53,700
2016/10/13 13,490 13,580 13,310 13,450 69,400
2016/10/12 13,410 13,580 13,340 13,440 119,100
2016/10/11 13,800 13,940 13,710 13,730 80,200
2016/10/07 13,570 13,840 13,570 13,790 55,800
2016/10/06 13,640 13,990 13,600 13,610 48,700
2016/10/05 13,500 13,730 13,480 13,670 52,500
2016/10/04 13,200 13,610 13,160 13,500 116,400
2016/10/03 13,250 13,400 13,100 13,120 47,300
2016/09/30 13,150 13,270 13,020 13,200 68,200
2016/09/29 13,280 13,470 13,160 13,400 47,800
2016/09/28 13,240 13,290 13,130 13,290 56,600
2016/09/27 12,910 13,310 12,900 13,310 83,500
2016/09/26 13,260 13,400 13,100 13,140 51,000
2016/09/23 13,360 13,390 13,220 13,390 85,900
2016/09/21 13,200 13,490 12,910 13,460 215,000
2016/09/20 12,750 13,130 12,550 12,970 137,400
2016/09/16 12,840 12,990 12,800 12,940 56,200
2016/09/15 12,630 12,770 12,630 12,720 61,200
2016/09/14 12,730 12,860 12,700 12,730 54,000
2016/09/13 12,810 12,950 12,750 12,890 86,100
2016/09/12 12,850 12,910 12,650 12,700 72,100
2016/09/09 13,070 13,160 13,010 13,100 87,600
2016/09/08 13,020 13,140 13,000 13,070 48,800
2016/09/07 12,960 13,190 12,910 13,070 104,300
2016/09/06 12,910 13,090 12,860 13,040 57,500
2016/09/05 13,060 13,140 12,920 12,950 66,100
2016/09/02 13,280 13,330 12,990 13,040 64,000
2016/09/01 13,340 13,470 13,300 13,440 54,300
2016/08/31 13,080 13,390 12,980 13,280 102,500
2016/08/30 12,930 13,020 12,920 12,950 28,900
2016/08/29 12,810 12,990 12,710 12,940 63,300
2016/08/26 12,720 12,790 12,520 12,520 63,100
2016/08/25 12,770 12,930 12,700 12,870 66,500
2016/08/24 12,910 12,970 12,710 12,710 57,400
2016/08/23 12,880 12,920 12,750 12,910 64,200
2016/08/22 12,940 13,000 12,860 12,980 54,100
2016/08/19 13,040 13,160 12,930 12,940 64,000
2016/08/18 13,150 13,190 13,010 13,010 57,300
2016/08/17 13,140 13,320 13,030 13,280 60,300
2016/08/16 13,380 13,520 13,260 13,300 72,300
2016/08/15 13,430 13,560 13,370 13,430 36,300
2016/08/12 13,570 13,580 13,400 13,500 56,600
2016/08/10 13,360 13,460 13,320 13,450 76,700
2016/08/09 13,450 13,490 13,300 13,430 54,800
2016/08/08 13,330 13,540 13,270 13,510 91,200
2016/08/05 12,860 13,110 12,790 13,020 85,800
2016/08/04 12,810 12,960 12,690 12,900 94,900
2016/08/03 12,740 13,030 12,730 12,760 90,100
2016/08/02 12,360 12,990 12,360 12,900 135,900
2016/08/01 12,000 12,640 12,000 12,460 201,500
2016/07/29 13,050 13,100 12,530 12,830 162,300
2016/07/28 12,930 13,030 12,860 12,980 96,400
2016/07/27 12,910 13,070 12,860 12,930 105,700
2016/07/26 13,040 13,040 12,720 12,780 84,400
2016/07/25 13,100 13,350 13,100 13,130 80,100
2016/07/22 12,730 12,900 12,670 12,880 67,100
2016/07/21 13,040 13,110 12,940 13,000 51,300
2016/07/20 13,000 13,060 12,730 12,920 76,900
2016/07/19 12,830 12,880 12,700 12,800 62,100
2016/07/15 12,660 13,260 12,660 12,710 96,600
2016/07/14 12,730 12,800 12,630 12,660 87,300
2016/07/13 12,890 12,990 12,700 12,780 135,800
2016/07/12 12,820 12,920 12,680 12,720 76,900
2016/07/11 12,250 12,440 12,190 12,390 63,300
2016/07/08 11,970 12,080 11,860 11,870 89,600
2016/07/07 12,120 12,290 11,940 12,000 107,500
2016/07/06 12,140 12,190 11,950 12,070 81,400
2016/07/05 12,520 12,540 12,370 12,440 47,600
2016/07/04 12,410 12,530 12,210 12,520 64,000
2016/07/01 12,510 12,680 12,400 12,590 75,300
2016/06/30 12,950 12,950 12,510 12,510 110,800
2016/06/29 12,640 12,740 12,390 12,700 93,400
2016/06/28 12,360 12,580 12,130 12,480 78,100
2016/06/27 12,390 12,500 12,210 12,450 107,700
2016/06/24 13,400 13,490 12,090 12,170 94,100
2016/06/23 13,300 13,420 13,170 13,380 51,200
2016/06/22 13,210 13,270 13,010 13,200 96,500
2016/06/21 13,000 13,350 12,870 13,300 79,500
2016/06/20 12,950 13,100 12,870 13,030 94,100
2016/06/17 12,970 13,070 12,690 12,690 239,800
2016/06/16 13,120 13,200 12,750 12,800 94,200
2016/06/15 13,100 13,360 13,000 13,210 81,300
2016/06/14 13,230 13,250 13,040 13,080 75,900
2016/06/13 13,360 13,480 13,270 13,320 103,800
2016/06/10 13,410 13,740 13,270 13,660 224,500
2016/06/09 13,420 13,440 13,260 13,330 71,800
2016/06/08 13,300 13,370 13,130 13,370 71,700
2016/06/07 13,230 13,240 13,020 13,190 118,800
2016/06/06 13,190 13,210 12,990 13,170 119,400
2016/06/03 13,520 13,540 13,180 13,280 82,400
2016/06/02 13,500 13,630 13,350 13,520 154,400
2016/06/01 13,680 13,740 13,470 13,550 92,800
2016/05/31 13,690 13,890 13,480 13,760 212,700
2016/05/30 13,470 13,490 13,340 13,490 54,400
2016/05/27 13,290 13,310 13,130 13,310 55,300
2016/05/26 13,350 13,390 13,090 13,100 48,600
2016/05/25 13,320 13,320 13,170 13,280 38,900
2016/05/24 13,020 13,140 12,970 13,040 62,600
2016/05/23 13,030 13,090 12,820 13,040 101,700
2016/05/20 13,020 13,210 12,970 13,180 63,600
2016/05/19 13,180 13,250 13,010 13,020 47,800
2016/05/18 12,960 13,110 12,910 13,000 73,900
2016/05/17 12,760 12,970 12,750 12,960 100,900
2016/05/16 12,790 13,130 12,790 12,940 61,900
2016/05/13 13,020 13,170 12,890 12,910 119,200
2016/05/12 12,810 12,980 12,670 12,970 76,400
2016/05/11 13,030 13,060 12,770 12,800 97,100
2016/05/10 12,460 12,790 12,400 12,750 116,300
2016/05/09 12,800 12,840 12,510 12,530 95,300
2016/05/06 12,880 12,970 12,640 12,800 135,800
2016/05/02 13,000 13,090 12,640 12,740 166,600
2016/04/28 13,840 14,020 13,430 13,510 174,200
2016/04/27 13,820 13,820 13,530 13,580 136,400
2016/04/26 14,170 14,320 13,760 13,830 174,700
2016/04/25 14,150 14,400 14,110 14,400 158,800
2016/04/22 13,890 14,060 13,860 14,060 112,600
2016/04/21 14,020 14,090 13,800 14,060 112,200
2016/04/20 13,680 13,770 13,480 13,720 111,600
2016/04/19 13,490 13,530 13,370 13,470 67,900
2016/04/18 12,990 13,200 12,970 13,000 92,600
2016/04/15 13,250 13,670 13,210 13,610 142,600
2016/04/14 13,350 13,500 13,240 13,500 113,100
2016/04/13 12,790 13,160 12,770 13,080 132,600
2016/04/12 12,280 12,670 12,260 12,640 101,700
2016/04/11 12,260 12,460 12,150 12,370 110,800
2016/04/08 11,910 12,560 11,910 12,400 146,400
2016/04/07 12,000 12,230 11,890 12,090 128,400
2016/04/06 12,000 12,170 11,910 12,030 124,100
2016/04/05 12,150 12,220 11,990 12,050 175,700
2016/04/04 12,170 12,370 12,080 12,230 106,900
2016/04/01 12,320 12,320 12,060 12,100 154,600
2016/03/31 12,630 12,700 12,380 12,410 88,100
2016/03/30 12,600 12,660 12,460 12,470 62,300
2016/03/29 12,830 12,880 12,520 12,660 111,300
2016/03/28 12,800 12,920 12,680 12,920 63,700
2016/03/25 12,320 12,690 12,310 12,670 57,800
2016/03/24 12,500 12,550 12,290 12,460 142,100
2016/03/23 12,860 12,900 12,680 12,700 42,800
2016/03/22 12,670 12,990 12,670 12,890 80,900
2016/03/18 12,720 12,740 12,500 12,540 100,200
2016/03/17 12,920 13,090 12,720 12,820 60,300
2016/03/16 12,840 12,990 12,830 12,900 79,600
2016/03/15 12,980 13,040 12,850 12,930 86,600
2016/03/14 12,900 13,140 12,900 13,080 90,100
2016/03/11 12,650 12,860 12,600 12,760 129,000
2016/03/10 12,730 12,870 12,700 12,800 105,600
2016/03/09 12,540 12,550 12,190 12,480 162,200
2016/03/08 12,630 12,790 12,580 12,720 135,300
2016/03/07 12,870 12,960 12,670 12,720 138,300
2016/03/04 13,150 13,230 13,000 13,170 185,300
2016/03/03 13,010 13,220 13,010 13,170 107,200
2016/03/02 13,160 13,420 13,030 13,260 150,800
2016/03/01 12,720 12,800 12,550 12,730 116,900
2016/02/29 12,920 12,990 12,740 12,740 178,500
2016/02/26 12,770 13,060 12,770 12,810 88,100
2016/02/25 12,620 12,840 12,570 12,710 123,700
2016/02/24 12,640 12,740 12,480 12,600 172,300
2016/02/23 12,760 12,860 12,540 12,650 123,600
2016/02/22 12,450 12,710 12,450 12,610 118,200
2016/02/19 12,840 12,840 12,420 12,500 135,900
2016/02/18 13,100 13,110 12,870 12,910 110,400
2016/02/17 12,680 12,860 12,470 12,680 173,100
2016/02/16 12,460 12,900 12,410 12,720 114,800
2016/02/15 12,260 12,650 12,000 12,570 126,400
2016/02/12 11,410 11,810 11,410 11,580 210,800
2016/02/10 11,950 12,060 11,730 11,870 193,400
2016/02/09 12,240 12,330 11,880 11,930 197,500
2016/02/08 12,250 12,620 12,140 12,540 90,700
2016/02/05 12,360 12,540 12,310 12,440 98,600
2016/02/04 12,370 12,780 12,330 12,660 169,100
2016/02/03 12,990 13,000 12,560 12,660 197,700
2016/02/02 13,170 13,650 13,110 13,540 191,400
2016/02/01 13,000 13,860 12,890 13,780 235,800
2016/01/29 13,070 13,510 12,900 13,500 163,400
2016/01/28 13,290 13,390 13,090 13,090 80,700
2016/01/27 13,430 13,500 13,260 13,500 83,500
2016/01/26 13,330 13,340 13,140 13,150 96,400
2016/01/25 13,660 13,660 13,390 13,540 114,800
2016/01/22 13,140 13,520 13,000 13,490 94,700
2016/01/21 12,890 13,370 12,720 12,720 128,400
2016/01/20 13,480 13,480 12,910 12,910 138,000
2016/01/19 13,400 13,570 13,290 13,540 135,100
2016/01/18 13,380 13,400 13,120 13,330 138,200
2016/01/15 13,750 13,930 13,430 13,500 174,500
2016/01/14 13,030 13,370 12,790 13,350 189,000
2016/01/13 13,290 13,620 13,200 13,470 193,100
2016/01/12 13,000 13,160 12,650 12,900 207,300
2016/01/08 13,290 13,520 13,240 13,340 165,200
2016/01/07 13,740 13,910 13,360 13,370 119,100
2016/01/06 13,950 14,030 13,610 13,730 121,800
2016/01/05 14,110 14,250 13,950 14,010 88,300
2016/01/04 14,460 14,620 14,090 14,130 100,100

このページの先頭へ