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
2019/12/30 14,050 14,100 14,020 14,030 85,800
2019/12/27 14,080 14,180 14,000 14,110 130,800
2019/12/26 13,870 13,950 13,860 13,930 48,500
2019/12/25 13,890 13,930 13,840 13,890 37,300
2019/12/24 13,900 13,940 13,810 13,860 37,600
2019/12/23 13,900 13,900 13,740 13,810 42,700
2019/12/20 13,900 13,940 13,780 13,910 105,800
2019/12/19 13,890 13,990 13,800 13,860 79,600
2019/12/18 13,980 14,020 13,800 13,840 74,700
2019/12/17 14,050 14,050 13,940 14,010 80,600
2019/12/16 14,060 14,090 13,930 13,930 56,700
2019/12/13 14,000 14,140 13,970 14,010 171,800
2019/12/12 13,770 13,910 13,750 13,840 83,600
2019/12/11 13,790 13,880 13,660 13,700 99,200
2019/12/10 13,710 13,760 13,590 13,660 102,800
2019/12/09 14,090 14,130 13,880 13,960 72,100
2019/12/06 14,060 14,080 13,950 14,060 86,400
2019/12/05 13,730 14,010 13,730 13,990 67,900
2019/12/04 13,690 13,710 13,590 13,700 55,100
2019/12/03 13,610 13,880 13,550 13,790 98,000
2019/12/02 13,560 13,740 13,500 13,710 79,900
2019/11/29 13,670 13,700 13,460 13,460 91,900
2019/11/28 13,780 13,780 13,550 13,580 92,300
2019/11/27 13,860 13,870 13,720 13,740 94,800
2019/11/26 13,910 14,010 13,690 13,820 233,000
2019/11/25 13,980 14,020 13,700 13,750 102,100
2019/11/22 13,720 13,840 13,670 13,800 99,300
2019/11/21 13,760 13,820 13,520 13,770 68,100
2019/11/20 13,640 13,790 13,590 13,770 88,100
2019/11/19 13,790 13,810 13,610 13,630 73,600
2019/11/18 13,990 13,990 13,870 13,890 65,700
2019/11/15 13,900 14,020 13,880 13,970 92,800
2019/11/14 13,980 13,980 13,840 13,910 84,400
2019/11/13 13,990 14,060 13,890 14,010 96,100
2019/11/12 13,900 13,980 13,840 13,900 99,300
2019/11/11 13,840 13,920 13,790 13,860 90,400
2019/11/08 14,000 14,010 13,660 13,770 134,700
2019/11/07 13,920 13,920 13,690 13,720 76,600
2019/11/06 13,770 13,870 13,720 13,870 111,400
2019/11/05 13,470 13,870 13,390 13,710 185,600
2019/11/01 13,550 13,800 13,470 13,730 146,900
2019/10/31 13,800 13,810 13,710 13,730 131,800
2019/10/30 13,970 13,970 13,640 13,780 285,000
2019/10/29 13,910 13,930 13,680 13,930 222,900
2019/10/28 13,780 13,850 13,690 13,740 95,200
2019/10/25 13,790 13,800 13,680 13,740 86,900
2019/10/24 13,770 13,810 13,660 13,660 101,700
2019/10/23 13,490 13,590 13,380 13,590 91,400
2019/10/21 13,700 13,740 13,380 13,430 89,900
2019/10/18 13,600 13,620 13,480 13,570 97,100
2019/10/17 13,650 13,680 13,520 13,560 100,500
2019/10/16 13,690 13,750 13,570 13,650 132,800
2019/10/15 13,590 13,620 13,410 13,530 131,800
2019/10/11 13,350 13,420 13,120 13,360 117,100
2019/10/10 13,400 13,400 13,060 13,220 119,300
2019/10/09 13,210 13,480 13,180 13,420 100,900
2019/10/08 13,420 13,530 13,350 13,420 112,000
2019/10/07 13,410 13,470 13,190 13,300 83,800
2019/10/04 13,200 13,380 13,180 13,370 73,000
2019/10/03 13,160 13,290 13,100 13,160 85,900
2019/10/02 13,300 13,480 13,230 13,400 72,900
2019/10/01 13,240 13,500 13,240 13,470 111,800
2019/09/30 13,260 13,380 13,110 13,240 74,100
2019/09/27 13,410 13,410 13,250 13,400 68,300
2019/09/26 13,500 13,550 13,350 13,380 111,400
2019/09/25 13,320 13,450 13,210 13,360 79,800
2019/09/24 13,280 13,480 13,270 13,310 89,900
2019/09/20 13,370 13,370 13,180 13,260 161,800
2019/09/19 13,450 13,550 13,220 13,280 157,500
2019/09/18 13,500 13,510 13,290 13,450 65,000
2019/09/17 13,250 13,550 13,050 13,500 187,300
2019/09/13 13,630 13,900 13,560 13,820 169,700
2019/09/12 13,640 13,770 13,570 13,620 124,200
2019/09/11 13,360 13,490 13,320 13,480 152,700
2019/09/10 13,170 13,410 13,170 13,370 110,000
2019/09/09 12,860 13,190 12,860 13,190 89,900
2019/09/06 12,740 12,920 12,600 12,860 115,000
2019/09/05 12,290 12,690 12,290 12,640 123,000
2019/09/04 12,000 12,180 11,940 12,110 74,500
2019/09/03 12,020 12,090 11,940 11,990 66,200
2019/09/02 12,070 12,090 11,940 11,990 43,000
2019/08/30 12,000 12,130 11,960 12,070 95,600
2019/08/29 11,690 11,750 11,650 11,720 90,600
2019/08/28 11,580 11,680 11,530 11,650 70,100
2019/08/27 11,600 11,700 11,520 11,590 59,000
2019/08/26 11,340 11,510 11,340 11,420 79,800
2019/08/23 11,840 11,860 11,720 11,740 57,800
2019/08/22 11,890 11,900 11,720 11,750 44,400
2019/08/21 11,710 11,910 11,650 11,870 60,700
2019/08/20 11,880 11,930 11,720 11,870 79,800
2019/08/19 11,830 11,890 11,730 11,850 96,000
2019/08/16 11,680 11,760 11,610 11,700 105,400
2019/08/15 11,650 11,760 11,590 11,710 126,800
2019/08/14 11,740 12,020 11,630 11,950 185,000
2019/08/13 11,200 11,610 11,200 11,530 143,800
2019/08/09 11,250 11,340 11,150 11,320 116,400
2019/08/08 11,030 11,250 11,000 11,160 97,500
2019/08/07 11,040 11,130 10,910 11,040 118,000
2019/08/06 10,570 11,050 10,440 11,040 133,900
2019/08/05 11,640 11,640 10,920 11,170 156,000
2019/08/02 11,310 11,390 11,140 11,340 120,500
2019/08/01 11,390 11,520 11,350 11,490 48,500
2019/07/31 11,530 11,610 11,450 11,470 74,100
2019/07/30 11,560 11,740 11,560 11,700 53,100
2019/07/29 11,520 11,560 11,440 11,560 55,700
2019/07/26 11,790 11,790 11,580 11,650 76,800
2019/07/25 11,900 11,950 11,790 11,920 72,600
2019/07/24 11,780 11,870 11,660 11,840 91,100
2019/07/23 11,420 11,610 11,400 11,560 74,100
2019/07/22 11,400 11,500 11,350 11,420 95,000
2019/07/19 11,540 11,610 11,420 11,430 125,000
2019/07/18 11,750 11,750 11,420 11,460 83,600
2019/07/17 11,930 11,980 11,770 11,790 57,700
2019/07/16 12,010 12,100 11,970 11,970 58,400
2019/07/12 12,060 12,060 11,930 12,000 71,700
2019/07/11 12,060 12,120 11,960 12,080 67,700
2019/07/10 12,070 12,100 11,960 11,980 85,800
2019/07/09 12,300 12,360 12,160 12,190 63,900
2019/07/08 12,360 12,410 12,330 12,330 53,400
2019/07/05 12,280 12,430 12,250 12,430 88,500
2019/07/04 12,350 12,350 12,230 12,280 54,700
2019/07/03 12,430 12,440 12,240 12,270 94,900
2019/07/02 12,550 12,550 12,370 12,530 97,900
2019/07/01 12,320 12,480 12,180 12,480 114,800
2019/06/28 11,910 12,030 11,800 12,020 73,800
2019/06/27 11,810 11,990 11,790 11,990 83,700
2019/06/26 11,710 11,940 11,700 11,770 72,400
2019/06/25 11,890 12,010 11,790 11,840 81,400
2019/06/24 11,860 11,920 11,750 11,850 86,200
2019/06/21 11,860 11,900 11,690 11,740 216,000
2019/06/20 11,820 11,840 11,670 11,830 79,600
2019/06/19 11,650 11,740 11,580 11,720 130,000
2019/06/18 11,570 11,670 11,470 11,490 87,600
2019/06/17 11,630 11,660 11,530 11,570 74,800
2019/06/14 11,700 11,810 11,590 11,760 88,200
2019/06/13 11,840 11,850 11,660 11,730 74,100
2019/06/12 11,910 12,120 11,900 11,900 105,300
2019/06/11 11,950 12,070 11,900 12,060 76,400
2019/06/10 11,890 12,070 11,840 12,010 49,400
2019/06/07 11,750 11,860 11,700 11,800 76,600
2019/06/06 11,940 11,940 11,690 11,690 91,400
2019/06/05 12,040 12,100 11,950 11,990 139,500
2019/06/04 11,760 11,960 11,740 11,880 94,000
2019/06/03 11,600 11,780 11,590 11,750 66,900
2019/05/31 12,080 12,090 11,860 11,900 119,100
2019/05/30 11,860 12,190 11,850 12,170 69,500
2019/05/29 11,930 12,030 11,850 12,030 101,800
2019/05/28 12,020 12,270 12,020 12,090 205,400
2019/05/27 12,060 12,190 11,950 12,090 79,300
2019/05/24 11,980 12,120 11,920 12,060 90,400
2019/05/23 12,190 12,290 12,020 12,200 124,500
2019/05/22 12,500 12,590 12,200 12,290 158,300
2019/05/21 11,980 12,370 11,970 12,290 133,900
2019/05/20 12,310 12,380 12,070 12,110 62,000
2019/05/17 12,440 12,440 12,120 12,190 112,900
2019/05/16 12,570 12,570 12,170 12,220 127,000
2019/05/15 12,440 12,650 12,300 12,610 78,600
2019/05/14 12,080 12,490 12,030 12,410 114,300
2019/05/13 12,320 12,440 12,280 12,340 75,700
2019/05/10 12,460 12,690 12,430 12,540 124,900
2019/05/09 11,760 12,460 11,760 12,390 233,000
2019/05/08 12,130 12,230 11,920 11,990 115,300
2019/05/07 12,630 12,690 12,360 12,420 162,000
2019/04/26 12,850 12,880 12,730 12,860 116,700
2019/04/25 12,850 12,960 12,780 12,870 80,900
2019/04/24 12,930 12,930 12,790 12,860 101,300
2019/04/23 12,880 12,930 12,790 12,870 118,400
2019/04/22 12,910 12,950 12,790 12,880 57,800
2019/04/19 13,000 13,080 12,940 13,040 53,300
2019/04/18 12,890 12,950 12,750 12,830 112,500
2019/04/17 12,710 12,900 12,700 12,850 93,600
2019/04/16 12,530 12,640 12,470 12,570 49,500
2019/04/15 12,530 12,600 12,450 12,590 59,500
2019/04/12 12,490 12,490 12,230 12,270 73,700
2019/04/11 12,280 12,430 12,210 12,350 85,600
2019/04/10 12,310 12,370 12,230 12,340 54,000
2019/04/09 12,460 12,530 12,390 12,490 65,900
2019/04/08 12,480 12,590 12,320 12,380 54,600
2019/04/05 12,270 12,480 12,240 12,460 72,400
2019/04/04 12,220 12,340 12,150 12,210 69,600
2019/04/03 12,000 12,210 12,000 12,190 89,000
2019/04/02 11,980 12,100 11,940 11,980 106,000
2019/04/01 11,780 11,920 11,770 11,820 111,800
2019/03/29 11,610 11,660 11,560 11,630 131,200
2019/03/28 11,600 11,600 11,480 11,560 104,100
2019/03/27 11,760 11,920 11,640 11,790 140,900
2019/03/26 11,450 11,760 11,400 11,760 155,600
2019/03/25 11,430 11,480 11,290 11,390 86,900
2019/03/22 11,540 11,690 11,540 11,660 93,600
2019/03/20 11,500 11,600 11,460 11,600 58,000
2019/03/19 11,490 11,500 11,400 11,470 42,800
2019/03/18 11,460 11,550 11,410 11,550 52,500
2019/03/15 11,300 11,500 11,300 11,430 91,900
2019/03/14 11,500 11,500 11,230 11,230 64,200
2019/03/13 11,420 11,500 11,200 11,380 97,700
2019/03/12 11,360 11,700 11,360 11,620 67,600
2019/03/11 11,300 11,380 11,240 11,330 63,900
2019/03/08 11,200 11,370 11,160 11,300 135,700
2019/03/07 11,500 11,510 11,320 11,320 77,800
2019/03/06 11,770 11,770 11,580 11,600 81,600
2019/03/05 11,640 11,760 11,560 11,760 77,200
2019/03/04 11,630 11,720 11,620 11,710 67,900
2019/03/01 11,450 11,550 11,410 11,480 76,800
2019/02/28 11,620 11,620 11,430 11,450 81,500
2019/02/27 11,650 11,740 11,600 11,620 93,800
2019/02/26 11,810 11,830 11,640 11,640 59,000
2019/02/25 11,820 11,890 11,790 11,830 51,200
2019/02/22 11,640 11,740 11,600 11,690 45,800
2019/02/21 11,760 11,770 11,580 11,680 93,000
2019/02/20 11,910 11,940 11,650 11,670 111,500
2019/02/19 11,990 11,990 11,850 11,900 55,900
2019/02/18 12,020 12,020 11,800 11,990 83,600
2019/02/15 11,870 11,870 11,610 11,720 73,300
2019/02/14 11,900 12,030 11,830 11,900 95,900
2019/02/13 11,840 12,020 11,840 11,990 86,400
2019/02/12 11,360 11,880 11,360 11,780 79,600
2019/02/08 11,750 11,820 11,490 11,510 97,300
2019/02/07 11,500 11,970 11,480 11,930 117,900
2019/02/06 11,910 12,070 11,800 11,880 94,000
2019/02/05 11,840 11,910 11,780 11,890 83,000
2019/02/04 11,680 11,870 11,630 11,820 90,800
2019/02/01 11,640 11,830 11,580 11,670 75,600
2019/01/31 11,680 11,840 11,550 11,660 156,700
2019/01/30 11,500 11,660 11,490 11,560 151,200
2019/01/29 11,250 11,510 11,170 11,480 114,100
2019/01/28 11,290 11,490 11,280 11,370 85,500
2019/01/25 11,340 11,610 11,300 11,590 105,500
2019/01/24 11,330 11,450 11,230 11,370 83,800
2019/01/23 11,260 11,400 11,160 11,310 96,300
2019/01/22 11,580 11,580 11,310 11,360 40,600
2019/01/21 11,420 11,540 11,340 11,520 58,100
2019/01/18 11,240 11,370 11,090 11,330 64,500
2019/01/17 11,330 11,350 11,160 11,240 86,800
2019/01/16 11,200 11,320 11,090 11,230 69,900
2019/01/15 11,050 11,280 10,940 11,260 71,100
2019/01/11 11,000 11,110 10,880 11,060 80,400
2019/01/10 11,020 11,140 10,880 10,970 94,600
2019/01/09 11,070 11,380 10,980 11,090 241,300
2019/01/08 10,690 10,930 10,640 10,770 131,000
2019/01/07 10,410 10,700 10,330 10,580 98,200
2019/01/04 10,430 10,430 9,970 10,110 144,100

このページの先頭へ