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
2017/12/29 16,600 16,680 16,460 16,470 47,800
2017/12/28 16,660 16,720 16,520 16,550 41,100
2017/12/27 16,730 16,860 16,610 16,660 56,300
2017/12/26 16,850 16,910 16,690 16,740 35,300
2017/12/25 16,920 16,960 16,870 16,910 34,800
2017/12/22 16,780 16,920 16,660 16,910 86,700
2017/12/21 16,610 16,740 16,460 16,720 90,800
2017/12/20 16,390 16,610 16,310 16,590 111,300
2017/12/19 16,270 16,330 16,190 16,270 64,700
2017/12/18 15,650 16,180 15,650 16,170 118,600
2017/12/15 15,920 16,050 15,860 15,960 107,400
2017/12/14 16,170 16,210 16,000 16,040 91,300
2017/12/13 16,250 16,310 16,080 16,130 62,100
2017/12/12 16,250 16,400 16,230 16,290 61,400
2017/12/11 16,180 16,250 16,080 16,250 58,700
2017/12/08 15,690 16,140 15,690 16,130 122,200
2017/12/07 16,170 16,200 15,860 15,980 117,100
2017/12/06 16,280 16,320 15,910 15,920 78,600
2017/12/05 16,230 16,370 16,140 16,250 69,300
2017/12/04 16,760 16,820 16,340 16,380 66,900
2017/12/01 16,840 16,920 16,500 16,700 115,900
2017/11/30 16,560 16,770 16,230 16,740 234,100
2017/11/29 17,040 17,080 16,560 16,660 163,100
2017/11/28 17,520 17,520 17,250 17,280 44,000
2017/11/27 17,520 17,610 17,400 17,520 59,200
2017/11/24 17,530 17,610 17,410 17,600 65,200
2017/11/22 17,450 17,560 17,390 17,410 52,900
2017/11/21 17,310 17,420 17,220 17,300 101,700
2017/11/20 17,150 17,340 17,030 17,280 62,300
2017/11/17 17,200 17,370 17,150 17,170 88,200
2017/11/16 16,820 17,190 16,700 17,130 71,500
2017/11/15 17,030 17,100 16,800 16,830 95,600
2017/11/14 17,110 17,270 17,020 17,190 71,600
2017/11/13 17,060 17,160 17,010 17,080 52,100
2017/11/10 17,050 17,270 17,040 17,160 75,000
2017/11/09 17,470 17,650 17,110 17,290 129,200
2017/11/08 17,210 17,440 17,170 17,430 87,500
2017/11/07 16,950 17,240 16,890 17,210 112,900
2017/11/06 17,080 17,100 16,950 16,950 99,100
2017/11/02 17,090 17,090 16,700 16,800 112,600
2017/11/01 17,390 17,390 16,930 17,050 175,700
2017/10/31 17,000 17,220 16,840 16,990 157,700
2017/10/30 16,810 16,820 16,650 16,700 108,500
2017/10/27 16,800 16,800 16,620 16,710 76,000
2017/10/26 16,700 16,760 16,580 16,660 66,800
2017/10/25 16,810 16,860 16,600 16,650 52,400
2017/10/24 16,520 16,720 16,470 16,720 70,900
2017/10/23 16,370 16,460 16,250 16,420 70,700
2017/10/20 16,260 16,260 16,130 16,190 60,000
2017/10/19 16,220 16,310 16,200 16,290 45,800
2017/10/18 16,170 16,200 16,040 16,200 57,600
2017/10/17 16,250 16,310 16,170 16,240 66,100
2017/10/16 16,150 16,280 16,110 16,180 50,100
2017/10/13 16,000 16,310 15,960 16,210 95,100
2017/10/12 16,000 16,110 15,920 16,110 60,200
2017/10/11 15,980 16,100 15,900 16,090 61,000
2017/10/10 15,790 16,020 15,720 15,970 62,600
2017/10/06 15,990 15,990 15,740 15,860 54,900
2017/10/05 15,990 16,050 15,800 15,890 59,200
2017/10/04 16,010 16,030 15,900 15,950 77,500
2017/10/03 15,860 15,930 15,780 15,930 63,800
2017/10/02 15,920 15,920 15,750 15,850 61,300
2017/09/29 15,910 15,930 15,810 15,840 66,800
2017/09/28 15,850 16,070 15,760 16,000 83,200
2017/09/27 15,930 15,940 15,640 15,710 57,100
2017/09/26 15,990 16,060 15,800 15,850 89,200
2017/09/25 15,980 16,140 15,910 16,100 76,000
2017/09/22 15,970 16,060 15,820 15,940 69,100
2017/09/21 16,160 16,300 15,860 15,980 99,000
2017/09/20 16,030 16,270 15,990 16,210 126,700
2017/09/19 16,010 16,090 15,930 16,030 93,100
2017/09/15 15,600 15,860 15,550 15,810 102,300
2017/09/14 15,640 15,780 15,590 15,710 82,100
2017/09/13 15,610 15,630 15,500 15,570 53,600
2017/09/12 15,500 15,600 15,460 15,480 65,300
2017/09/11 15,320 15,450 15,200 15,270 67,600
2017/09/08 15,040 15,170 15,000 15,040 79,200
2017/09/07 15,080 15,270 15,050 15,170 107,500
2017/09/06 14,860 15,040 14,820 14,950 81,500
2017/09/05 15,170 15,170 14,860 14,900 61,400
2017/09/04 15,230 15,270 15,010 15,070 61,300
2017/09/01 15,320 15,330 15,100 15,230 78,600
2017/08/31 15,340 15,340 15,150 15,220 100,500
2017/08/30 15,270 15,320 15,180 15,180 72,400
2017/08/29 15,190 15,270 15,120 15,230 52,500
2017/08/28 15,340 15,360 15,150 15,230 67,500
2017/08/25 15,500 15,500 15,340 15,350 46,800
2017/08/24 15,320 15,550 15,310 15,380 55,100
2017/08/23 15,520 15,540 15,340 15,400 54,100
2017/08/22 15,360 15,460 15,300 15,370 43,200
2017/08/21 15,480 15,480 15,360 15,390 37,700
2017/08/18 15,280 15,470 15,240 15,430 64,300
2017/08/17 15,300 15,540 15,280 15,430 54,900
2017/08/16 15,310 15,460 15,310 15,330 94,900
2017/08/15 15,380 15,590 15,380 15,440 70,100
2017/08/14 15,340 15,460 15,300 15,310 77,600
2017/08/10 15,520 15,700 15,390 15,490 93,800
2017/08/09 15,760 15,860 15,430 15,500 95,700
2017/08/08 15,800 15,890 15,670 15,850 79,000
2017/08/07 15,900 15,900 15,620 15,730 125,600
2017/08/04 16,070 16,090 15,850 15,900 76,100
2017/08/03 15,910 16,150 15,890 16,070 77,600
2017/08/02 15,800 16,030 15,750 15,970 99,900
2017/08/01 15,110 15,610 15,110 15,550 268,200
2017/07/31 15,440 15,790 15,000 15,040 384,600
2017/07/28 16,920 16,980 16,580 16,640 127,300
2017/07/27 16,270 16,630 16,260 16,520 90,900
2017/07/26 16,300 16,390 16,240 16,340 78,400
2017/07/25 16,300 16,330 16,230 16,290 89,900
2017/07/24 16,190 16,280 16,120 16,250 79,600
2017/07/21 16,160 16,370 16,160 16,320 85,200
2017/07/20 16,220 16,240 16,130 16,240 67,400
2017/07/19 16,000 16,170 15,930 16,160 58,200
2017/07/18 15,970 16,020 15,910 16,000 69,900
2017/07/14 16,040 16,120 15,970 16,030 70,700
2017/07/13 15,890 16,000 15,840 15,980 104,900
2017/07/12 15,990 15,990 15,800 15,800 59,500
2017/07/11 15,940 16,010 15,840 16,000 54,900
2017/07/10 15,850 15,910 15,800 15,840 68,400
2017/07/07 15,710 15,870 15,710 15,790 83,500
2017/07/06 15,800 15,870 15,780 15,840 69,800
2017/07/05 15,770 15,880 15,740 15,880 77,100
2017/07/04 15,960 15,960 15,760 15,810 59,000
2017/07/03 15,890 16,010 15,830 15,830 75,900
2017/06/30 15,960 16,070 15,800 16,020 110,300
2017/06/29 16,310 16,320 16,050 16,120 79,600
2017/06/28 16,290 16,430 16,220 16,240 62,600
2017/06/27 16,380 16,440 16,330 16,400 56,500
2017/06/26 16,200 16,360 16,200 16,290 52,200
2017/06/23 16,290 16,370 16,180 16,200 69,800
2017/06/22 16,190 16,410 16,160 16,300 61,700
2017/06/21 16,080 16,250 16,050 16,170 73,100
2017/06/20 16,050 16,300 16,050 16,100 83,900
2017/06/19 15,600 15,940 15,560 15,930 72,300
2017/06/16 15,570 15,700 15,440 15,550 136,500
2017/06/15 15,600 15,600 15,360 15,500 93,500
2017/06/14 15,450 15,800 15,450 15,690 127,200
2017/06/13 15,500 15,510 15,350 15,410 82,500
2017/06/12 15,490 15,570 15,380 15,500 84,700
2017/06/09 15,500 15,540 15,330 15,470 118,000
2017/06/08 15,680 15,710 15,480 15,510 66,700
2017/06/07 15,470 15,850 15,460 15,690 116,400
2017/06/06 15,300 15,670 15,300 15,490 187,000
2017/06/05 15,290 15,360 15,250 15,280 47,900
2017/06/02 15,100 15,400 15,100 15,370 72,800
2017/06/01 14,790 15,170 14,790 15,080 90,300
2017/05/31 14,740 14,860 14,740 14,780 63,500
2017/05/30 14,770 14,840 14,640 14,800 34,600
2017/05/29 14,750 14,890 14,670 14,760 51,700
2017/05/26 14,840 14,910 14,770 14,770 83,000
2017/05/25 14,690 14,890 14,690 14,860 62,800
2017/05/24 14,680 14,750 14,630 14,680 39,500
2017/05/23 14,700 14,730 14,570 14,580 53,100
2017/05/22 14,720 14,720 14,570 14,660 42,200
2017/05/19 14,690 14,690 14,530 14,650 63,400
2017/05/18 14,600 14,720 14,530 14,590 76,700
2017/05/17 14,940 15,000 14,770 14,780 66,000
2017/05/16 15,090 15,110 14,880 14,940 81,000
2017/05/15 15,070 15,210 15,060 15,120 54,800
2017/05/12 15,350 15,370 15,180 15,240 55,100
2017/05/11 15,420 15,500 15,340 15,360 89,700
2017/05/10 15,250 15,420 15,250 15,310 90,400
2017/05/09 15,360 15,400 15,290 15,310 75,000
2017/05/08 15,300 15,300 15,080 15,270 140,600
2017/05/02 15,030 15,110 14,830 14,900 94,500
2017/05/01 14,670 15,080 14,640 14,960 188,000
2017/04/28 15,120 15,150 14,910 14,970 68,400
2017/04/27 15,030 15,080 14,910 14,920 109,800
2017/04/26 15,020 15,120 14,920 15,100 69,500
2017/04/25 14,670 14,910 14,610 14,870 65,100
2017/04/24 14,790 14,840 14,580 14,650 71,000
2017/04/21 14,600 14,600 14,430 14,530 117,400
2017/04/20 14,600 14,600 14,440 14,440 68,700
2017/04/19 14,500 14,540 14,420 14,500 106,500
2017/04/18 14,620 14,700 14,440 14,520 77,600
2017/04/17 14,430 14,530 14,400 14,520 69,500
2017/04/14 14,600 14,670 14,510 14,520 60,800
2017/04/13 14,600 14,660 14,520 14,610 98,000
2017/04/12 14,960 15,020 14,720 14,760 79,300
2017/04/11 15,070 15,110 15,020 15,080 60,900
2017/04/10 15,160 15,240 15,100 15,190 53,000
2017/04/07 15,210 15,250 15,010 15,080 77,000
2017/04/06 15,320 15,360 15,040 15,100 81,700
2017/04/05 15,370 15,490 15,270 15,330 72,400
2017/04/04 15,570 15,570 15,280 15,390 58,800
2017/04/03 15,590 15,660 15,490 15,580 78,900
2017/03/31 15,830 15,830 15,400 15,400 127,600
2017/03/30 15,700 15,730 15,500 15,530 62,900
2017/03/29 15,860 15,860 15,660 15,660 68,700
2017/03/28 15,810 15,860 15,760 15,790 92,400
2017/03/27 15,610 15,690 15,560 15,590 63,200
2017/03/24 15,790 15,920 15,730 15,850 87,800
2017/03/23 15,800 15,880 15,750 15,760 82,200
2017/03/22 15,740 15,930 15,710 15,770 84,200
2017/03/21 15,950 16,120 15,940 16,000 93,200
2017/03/17 16,180 16,200 16,030 16,050 122,500
2017/03/16 15,940 16,250 15,900 16,210 117,400
2017/03/15 16,070 16,130 16,020 16,070 85,300
2017/03/14 16,130 16,190 16,110 16,130 71,600
2017/03/13 16,280 16,310 16,090 16,140 101,000
2017/03/10 16,560 16,560 16,180 16,420 218,300
2017/03/09 15,670 15,800 15,590 15,760 69,300
2017/03/08 15,740 15,790 15,480 15,530 148,000
2017/03/07 15,360 15,450 15,340 15,400 101,700
2017/03/06 15,310 15,370 15,210 15,360 73,700
2017/03/03 15,210 15,420 15,180 15,310 88,000
2017/03/02 15,410 15,480 15,220 15,290 65,100
2017/03/01 15,100 15,250 15,030 15,250 84,100
2017/02/28 15,150 15,260 15,030 15,080 153,600
2017/02/27 14,960 15,070 14,860 14,950 58,600
2017/02/24 14,970 15,170 14,960 15,110 61,900
2017/02/23 15,050 15,120 14,900 15,090 68,600
2017/02/22 14,900 15,040 14,720 14,980 88,000
2017/02/21 14,800 14,890 14,750 14,860 55,100
2017/02/20 14,630 14,820 14,520 14,800 70,200
2017/02/17 14,880 14,880 14,690 14,750 49,500
2017/02/16 14,920 14,940 14,770 14,910 59,800
2017/02/15 14,960 14,960 14,830 14,880 59,500
2017/02/14 15,000 15,000 14,770 14,820 74,500
2017/02/13 14,840 14,990 14,640 14,930 135,400
2017/02/10 14,680 14,700 14,500 14,590 87,500
2017/02/09 14,540 14,540 14,350 14,380 53,200
2017/02/08 14,570 14,710 14,550 14,700 52,800
2017/02/07 14,400 14,560 14,400 14,510 52,800
2017/02/06 14,600 14,600 14,350 14,540 70,700
2017/02/03 14,430 14,620 14,390 14,440 67,200
2017/02/02 14,520 14,740 14,230 14,300 126,700
2017/02/01 14,660 14,880 14,600 14,820 115,900
2017/01/31 14,900 14,970 14,710 14,720 108,000
2017/01/30 15,130 15,300 15,080 15,150 105,100
2017/01/27 15,140 15,250 15,020 15,140 90,900
2017/01/26 15,000 15,090 14,870 15,040 94,700
2017/01/25 14,780 14,960 14,700 14,830 105,900
2017/01/24 14,230 14,560 14,230 14,420 72,700
2017/01/23 14,220 14,340 14,200 14,230 55,900
2017/01/20 14,480 14,550 14,390 14,480 55,700
2017/01/19 14,480 14,620 14,420 14,550 74,200
2017/01/18 14,270 14,290 14,130 14,250 57,900
2017/01/17 14,430 14,480 14,330 14,340 103,900
2017/01/16 14,410 14,590 14,380 14,510 63,900
2017/01/13 14,480 14,640 14,440 14,590 65,300
2017/01/12 14,620 14,640 14,410 14,520 77,800
2017/01/11 14,700 14,710 14,540 14,700 76,100
2017/01/10 14,630 14,760 14,510 14,610 102,000
2017/01/06 14,610 14,720 14,560 14,710 52,900
2017/01/05 14,810 14,830 14,640 14,830 117,500
2017/01/04 14,570 14,870 14,540 14,860 109,900

このページの先頭へ