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
2018/12/28 10,720 10,890 10,680 10,770 83,100
2018/12/27 11,030 11,110 10,520 10,790 132,300
2018/12/26 9,990 10,170 9,930 10,130 96,600
2018/12/25 10,260 10,280 9,950 9,990 118,900
2018/12/21 10,500 10,630 10,410 10,510 193,400
2018/12/20 10,840 10,840 10,470 10,560 95,600
2018/12/19 10,960 10,960 10,770 10,910 98,500
2018/12/18 10,740 10,870 10,520 10,840 123,700
2018/12/17 10,890 10,980 10,800 10,860 77,000
2018/12/14 10,880 11,010 10,710 10,850 121,100
2018/12/13 10,930 11,120 10,880 11,030 132,500
2018/12/12 10,760 11,100 10,690 10,900 168,500
2018/12/11 10,750 10,780 10,460 10,510 95,900
2018/12/10 10,820 10,980 10,700 10,760 96,100
2018/12/07 11,150 11,300 10,900 11,040 149,800
2018/12/06 11,550 11,560 10,930 10,990 200,600
2018/12/05 11,530 11,780 11,510 11,700 78,200
2018/12/04 11,900 12,040 11,810 11,810 104,500
2018/12/03 12,050 12,180 11,890 11,900 91,300
2018/11/30 11,870 12,060 11,810 11,970 347,900
2018/11/29 12,270 12,300 11,690 11,760 150,200
2018/11/28 11,800 12,110 11,730 12,100 128,500
2018/11/27 11,850 11,900 11,570 11,710 102,800
2018/11/26 11,760 11,920 11,690 11,850 112,700
2018/11/22 11,750 11,820 11,400 11,760 151,400
2018/11/21 11,380 11,750 11,350 11,680 134,900
2018/11/20 11,860 11,940 11,650 11,680 155,900
2018/11/19 11,760 12,120 11,750 12,010 169,100
2018/11/16 12,070 12,080 11,600 11,700 195,000
2018/11/15 11,810 12,170 11,810 12,100 200,900
2018/11/14 11,940 12,020 11,850 11,930 106,700
2018/11/13 11,790 11,930 11,570 11,880 103,300
2018/11/12 11,910 12,140 11,790 12,100 89,800
2018/11/09 12,080 12,140 11,920 12,020 104,700
2018/11/08 12,250 12,250 11,920 11,950 123,600
2018/11/07 11,940 12,150 11,850 11,960 154,100
2018/11/06 11,910 12,020 11,680 11,810 179,800
2018/11/05 12,200 12,500 11,760 11,930 409,000
2018/11/02 10,990 11,340 10,920 11,300 204,400
2018/11/01 10,680 10,960 10,680 10,900 197,000
2018/10/31 10,330 10,740 10,290 10,730 149,000
2018/10/30 10,060 10,370 10,060 10,360 322,400
2018/10/29 10,250 10,330 10,110 10,120 127,900
2018/10/26 10,350 10,410 10,100 10,250 201,000
2018/10/25 10,380 10,560 10,350 10,450 321,100
2018/10/24 10,590 10,650 10,490 10,500 163,200
2018/10/23 10,500 10,620 10,460 10,500 180,000
2018/10/22 10,340 10,670 10,340 10,640 148,900
2018/10/19 10,490 10,520 10,360 10,490 178,700
2018/10/18 10,740 10,780 10,590 10,620 169,200
2018/10/17 10,870 10,870 10,660 10,740 136,000
2018/10/16 10,620 10,690 10,480 10,640 138,400
2018/10/15 10,660 10,890 10,600 10,650 141,300
2018/10/12 10,860 10,890 10,700 10,830 183,300
2018/10/11 10,870 11,100 10,790 10,870 172,900
2018/10/10 11,570 11,690 11,310 11,410 231,700
2018/10/09 11,820 11,880 11,530 11,550 161,400
2018/10/05 12,160 12,220 11,980 11,990 154,500
2018/10/04 12,490 12,500 12,320 12,320 116,100
2018/10/03 12,520 12,600 12,300 12,300 100,200
2018/10/02 12,590 12,760 12,450 12,480 130,100
2018/10/01 12,330 12,640 12,270 12,580 74,200
2018/09/28 12,380 12,490 12,240 12,420 131,800
2018/09/27 12,430 12,440 12,250 12,290 88,700
2018/09/26 12,390 12,590 12,390 12,590 77,300
2018/09/25 12,500 12,750 12,340 12,440 135,900
2018/09/21 12,530 12,680 12,460 12,470 152,500
2018/09/20 12,690 12,750 12,250 12,430 113,100
2018/09/19 12,570 12,780 12,560 12,750 92,600
2018/09/18 12,260 12,520 12,230 12,520 93,100
2018/09/14 12,260 12,440 12,250 12,360 112,000
2018/09/13 12,020 12,260 11,940 12,090 68,200
2018/09/12 12,250 12,280 11,960 12,030 107,000
2018/09/11 12,230 12,400 12,150 12,360 84,800
2018/09/10 12,290 12,380 12,220 12,260 54,100
2018/09/07 12,450 12,470 12,260 12,290 67,300
2018/09/06 12,630 12,680 12,530 12,570 73,800
2018/09/05 12,720 12,820 12,520 12,690 98,500
2018/09/04 12,550 12,930 12,550 12,770 128,500
2018/09/03 13,260 13,300 12,770 12,850 116,700
2018/08/31 12,730 13,270 12,730 13,220 180,600
2018/08/30 13,000 13,000 12,850 12,960 90,400
2018/08/29 12,730 12,940 12,730 12,910 64,300
2018/08/28 12,890 12,960 12,710 12,730 53,000
2018/08/27 12,510 12,770 12,470 12,750 62,800
2018/08/24 12,500 12,500 12,380 12,450 46,600
2018/08/23 12,460 12,460 12,290 12,360 75,700
2018/08/22 12,150 12,410 12,110 12,400 93,100
2018/08/21 12,060 12,150 12,000 12,130 89,100
2018/08/20 12,200 12,260 12,060 12,150 86,700
2018/08/17 12,160 12,270 12,080 12,210 67,800
2018/08/16 12,000 12,180 11,890 12,100 117,900
2018/08/15 12,260 12,450 12,120 12,200 117,700
2018/08/14 12,040 12,380 12,040 12,380 112,200
2018/08/13 12,260 12,380 11,970 12,010 144,900
2018/08/10 12,660 12,710 12,430 12,450 91,300
2018/08/09 12,720 12,850 12,620 12,650 87,300
2018/08/08 12,660 12,810 12,510 12,720 174,300
2018/08/07 11,860 12,850 11,860 12,730 292,500
2018/08/06 12,620 12,790 11,880 12,000 321,400
2018/08/03 13,970 14,060 13,860 14,010 87,000
2018/08/02 13,880 14,120 13,870 14,010 131,900
2018/08/01 13,560 13,850 13,480 13,780 68,500
2018/07/31 13,320 13,670 13,290 13,590 95,800
2018/07/30 13,230 13,570 13,230 13,470 159,800
2018/07/27 13,750 13,780 13,380 13,490 136,500
2018/07/26 13,810 13,930 13,730 13,890 85,900
2018/07/25 13,450 13,640 13,420 13,580 60,000
2018/07/24 13,450 13,530 13,370 13,430 61,700
2018/07/23 13,200 13,450 13,200 13,400 93,100
2018/07/20 13,300 13,380 13,000 13,230 295,400
2018/07/19 13,830 13,880 13,800 13,810 45,800
2018/07/18 13,890 13,940 13,620 13,700 68,300
2018/07/17 13,900 13,970 13,670 13,690 96,700
2018/07/13 13,460 13,640 13,460 13,610 80,500
2018/07/12 13,480 13,540 13,390 13,480 68,100
2018/07/11 13,460 13,510 13,300 13,470 100,500
2018/07/10 13,590 13,830 13,590 13,690 79,100
2018/07/09 13,490 13,600 13,490 13,560 71,400
2018/07/06 13,440 13,540 13,260 13,400 134,100
2018/07/05 13,270 13,390 13,090 13,140 100,800
2018/07/04 13,400 13,420 13,270 13,290 88,200
2018/07/03 13,460 13,690 13,420 13,520 109,700
2018/07/02 13,630 13,790 13,470 13,520 74,400
2018/06/29 13,720 13,800 13,650 13,730 101,900
2018/06/28 13,640 13,790 13,570 13,720 78,200
2018/06/27 13,610 13,920 13,610 13,730 45,400
2018/06/26 13,500 13,690 13,440 13,680 71,300
2018/06/25 13,850 13,850 13,640 13,650 66,600
2018/06/22 13,540 13,740 13,540 13,720 123,200
2018/06/21 13,630 13,870 13,600 13,790 80,400
2018/06/20 13,510 13,670 13,420 13,660 88,800
2018/06/19 13,700 13,850 13,470 13,490 116,600
2018/06/18 13,980 14,090 13,610 13,700 176,700
2018/06/15 14,610 14,620 14,370 14,580 170,800
2018/06/14 14,590 14,650 14,530 14,530 69,200
2018/06/13 14,590 14,770 14,570 14,700 60,200
2018/06/12 14,640 14,690 14,590 14,590 56,700
2018/06/11 14,510 14,610 14,510 14,570 48,800
2018/06/08 14,620 14,680 14,480 14,490 96,500
2018/06/07 14,450 14,590 14,440 14,590 46,500
2018/06/06 14,280 14,510 14,270 14,440 73,100
2018/06/05 14,410 14,480 14,330 14,380 66,900
2018/06/04 14,460 14,550 14,420 14,440 57,700
2018/06/01 14,050 14,310 14,040 14,250 62,800
2018/05/31 14,200 14,380 14,120 14,170 182,200
2018/05/30 14,110 14,200 14,050 14,190 73,800
2018/05/29 14,540 14,540 14,260 14,310 81,400
2018/05/28 14,390 14,490 14,320 14,350 57,300
2018/05/25 14,380 14,510 14,290 14,290 75,100
2018/05/24 14,500 14,520 14,310 14,320 83,800
2018/05/23 14,550 14,680 14,540 14,580 92,700
2018/05/22 14,530 14,650 14,530 14,650 59,600
2018/05/21 14,600 14,670 14,480 14,530 80,400
2018/05/18 14,730 14,760 14,570 14,730 48,400
2018/05/17 14,580 14,720 14,530 14,540 76,000
2018/05/16 14,690 14,810 14,620 14,650 53,000
2018/05/15 14,730 14,940 14,660 14,700 69,700
2018/05/14 14,730 14,840 14,590 14,760 61,500
2018/05/11 14,440 14,910 14,440 14,790 102,700
2018/05/10 14,450 14,730 14,310 14,490 102,100
2018/05/09 14,060 14,710 14,020 14,480 288,100
2018/05/08 15,620 15,850 15,540 15,620 108,400
2018/05/07 15,710 15,750 15,500 15,560 86,200
2018/05/02 15,710 15,760 15,520 15,610 77,900
2018/05/01 15,220 15,530 15,210 15,480 105,300
2018/04/27 15,300 15,440 15,270 15,420 84,000
2018/04/26 15,110 15,360 15,110 15,340 62,000
2018/04/25 15,030 15,120 14,970 15,110 62,700
2018/04/24 15,070 15,130 15,010 15,100 93,800
2018/04/23 14,910 15,060 14,910 14,990 70,400
2018/04/20 15,290 15,290 15,050 15,160 62,400
2018/04/19 15,410 15,460 15,260 15,340 49,500
2018/04/18 15,200 15,440 15,140 15,410 73,800
2018/04/17 15,200 15,340 15,150 15,170 82,200
2018/04/16 15,250 15,340 15,070 15,200 42,700
2018/04/13 14,740 15,190 14,740 15,140 110,300
2018/04/12 14,810 14,830 14,650 14,730 120,500
2018/04/11 14,650 14,880 14,630 14,800 99,100
2018/04/10 14,560 14,820 14,490 14,770 126,200
2018/04/09 14,660 14,710 14,540 14,640 115,800
2018/04/06 14,700 14,860 14,670 14,670 119,000
2018/04/05 14,750 14,930 14,730 14,870 82,200
2018/04/04 14,620 14,680 14,570 14,620 96,500
2018/04/03 14,490 14,680 14,440 14,630 77,100
2018/04/02 14,590 14,710 14,560 14,560 51,500
2018/03/30 14,620 14,710 14,520 14,620 71,700
2018/03/29 14,660 14,660 14,410 14,540 131,100
2018/03/28 14,820 14,820 14,290 14,500 168,000
2018/03/28 1 -> 1.05 分割
2018/03/27 15,190 15,470 15,150 15,270 206,700
2018/03/26 14,630 14,920 14,630 14,890 103,700
2018/03/23 15,110 15,250 14,750 14,780 123,600
2018/03/22 15,250 15,470 15,230 15,410 75,800
2018/03/20 15,410 15,420 15,230 15,400 75,300
2018/03/19 15,660 15,720 15,510 15,530 57,500
2018/03/16 16,160 16,160 15,770 15,780 121,700
2018/03/15 15,950 16,030 15,790 15,980 50,400
2018/03/14 15,670 16,060 15,600 15,980 121,500
2018/03/13 15,720 16,030 15,720 16,030 56,800
2018/03/12 15,960 16,020 15,760 15,870 62,000
2018/03/09 15,890 15,970 15,620 15,740 112,000
2018/03/08 15,610 15,770 15,610 15,740 93,100
2018/03/07 15,330 15,540 15,300 15,350 61,100
2018/03/06 15,550 15,780 15,540 15,600 60,800
2018/03/05 15,390 15,470 15,260 15,330 66,500
2018/03/02 15,450 15,650 15,370 15,490 93,400
2018/03/01 15,850 15,890 15,610 15,710 116,600
2018/02/28 15,880 16,150 15,850 15,950 132,000
2018/02/27 15,700 15,900 15,700 15,880 54,100
2018/02/26 15,530 15,580 15,430 15,550 42,400
2018/02/23 15,150 15,390 15,130 15,380 60,200
2018/02/22 15,210 15,280 15,100 15,130 77,500
2018/02/21 15,360 15,470 15,260 15,370 62,600
2018/02/20 15,360 15,430 15,200 15,370 64,800
2018/02/19 15,280 15,420 15,210 15,410 56,800
2018/02/16 15,160 15,360 15,070 15,210 62,800
2018/02/15 14,930 15,150 14,930 15,050 75,000
2018/02/14 15,160 15,230 14,760 14,860 118,100
2018/02/13 15,420 15,450 15,040 15,070 131,400
2018/02/09 14,990 15,190 14,960 15,190 104,200
2018/02/08 15,450 15,580 15,310 15,390 80,000
2018/02/07 15,720 15,920 15,350 15,350 131,600
2018/02/06 15,240 15,400 14,990 15,350 186,400
2018/02/05 15,950 16,100 15,840 15,870 134,200
2018/02/02 16,170 16,490 16,140 16,320 89,800
2018/02/01 16,180 16,540 16,100 16,520 116,400
2018/01/31 16,330 16,880 16,310 16,350 265,900
2018/01/30 17,330 17,580 17,100 17,130 177,100
2018/01/29 17,080 17,250 16,920 17,110 90,000
2018/01/26 16,960 17,020 16,890 16,990 72,800
2018/01/25 17,110 17,150 16,970 16,970 80,500
2018/01/24 17,390 17,430 17,160 17,190 80,600
2018/01/23 17,190 17,460 17,180 17,420 55,800
2018/01/22 17,250 17,250 17,050 17,190 51,900
2018/01/19 17,300 17,370 17,100 17,290 77,400
2018/01/18 17,460 17,650 17,170 17,180 99,300
2018/01/17 16,850 17,340 16,850 17,310 99,200
2018/01/16 16,650 16,840 16,570 16,820 58,400
2018/01/15 16,810 16,910 16,570 16,620 66,300
2018/01/12 16,910 16,960 16,540 16,720 91,700
2018/01/11 16,960 16,980 16,800 16,970 61,400
2018/01/10 17,070 17,100 16,870 17,030 64,000
2018/01/09 16,820 17,130 16,710 17,110 84,200
2018/01/05 17,070 17,220 16,990 17,220 51,100
2018/01/04 16,710 16,990 16,630 16,990 77,200

このページの先頭へ