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
2020/12/30 15,750 15,840 15,630 15,650 82,600
2020/12/29 15,500 15,790 15,430 15,790 47,600
2020/12/28 15,200 15,340 15,140 15,340 76,600
2020/12/25 15,240 15,240 15,160 15,220 30,300
2020/12/24 15,110 15,340 15,090 15,180 60,200
2020/12/23 15,050 15,090 14,970 15,070 65,400
2020/12/22 14,990 15,100 14,900 15,010 71,300
2020/12/21 14,980 15,130 14,920 15,110 86,100
2020/12/18 15,290 15,290 14,800 14,930 215,800
2020/12/17 15,400 15,400 15,190 15,330 103,500
2020/12/16 15,450 15,450 15,160 15,160 80,800
2020/12/15 15,260 15,260 15,060 15,150 66,300
2020/12/14 15,190 15,220 15,100 15,170 85,300
2020/12/11 15,070 15,180 15,010 15,150 90,600
2020/12/10 15,160 15,160 14,830 15,100 109,100
2020/12/09 14,970 15,190 14,970 15,180 123,400
2020/12/08 14,830 15,090 14,750 15,020 116,000
2020/12/07 15,050 15,050 14,650 14,670 85,700
2020/12/04 15,030 15,030 14,850 15,000 86,200
2020/12/03 15,000 15,060 14,940 15,010 106,600
2020/12/02 15,000 15,060 14,780 14,950 143,400
2020/12/01 14,800 15,010 14,800 14,940 85,200
2020/11/30 14,880 15,020 14,680 14,760 216,100
2020/11/27 14,970 15,030 14,860 15,030 460,800
2020/11/26 14,740 15,000 14,670 14,970 101,300
2020/11/25 14,920 14,940 14,610 14,630 135,900
2020/11/24 14,840 14,880 14,650 14,690 125,500
2020/11/20 14,360 14,480 14,250 14,420 89,700
2020/11/19 14,360 14,360 14,180 14,360 104,300
2020/11/18 14,470 14,510 14,330 14,360 116,100
2020/11/17 14,450 14,450 14,320 14,400 93,900
2020/11/16 14,500 14,500 14,330 14,380 117,500
2020/11/13 14,410 14,500 14,180 14,350 91,600
2020/11/12 14,800 14,800 14,430 14,530 71,400
2020/11/11 14,750 14,760 14,320 14,520 143,500
2020/11/10 14,580 14,590 14,250 14,310 158,900
2020/11/09 14,530 14,560 14,240 14,280 103,000
2020/11/06 14,540 14,620 14,190 14,230 127,900
2020/11/05 13,940 14,450 13,910 14,340 196,100
2020/11/04 14,640 14,640 13,960 14,290 251,400
2020/11/02 14,720 15,130 14,660 14,940 105,600
2020/10/30 14,960 14,960 14,500 14,540 113,400
2020/10/29 14,750 15,020 14,680 14,990 49,600
2020/10/28 14,730 14,880 14,690 14,850 77,900
2020/10/27 14,820 14,950 14,680 14,900 69,000
2020/10/26 14,840 15,050 14,840 14,950 50,700
2020/10/23 15,090 15,160 14,820 14,940 91,000
2020/10/22 14,930 15,020 14,900 14,940 42,700
2020/10/21 14,870 15,080 14,870 15,010 72,500
2020/10/20 14,950 15,080 14,850 14,910 73,300
2020/10/19 14,860 15,020 14,830 14,950 49,900
2020/10/16 14,810 14,930 14,780 14,820 68,100
2020/10/15 14,880 14,930 14,700 14,860 56,100
2020/10/14 14,850 15,010 14,790 14,900 117,600
2020/10/13 14,740 14,970 14,710 14,910 107,700
2020/10/12 14,620 14,770 14,510 14,590 60,800
2020/10/09 14,740 14,770 14,470 14,590 122,800
2020/10/08 14,560 14,760 14,470 14,720 87,900
2020/10/07 14,450 14,700 14,330 14,680 129,600
2020/10/06 14,300 14,610 14,210 14,570 142,300
2020/10/05 13,980 14,310 13,980 14,300 124,400
2020/10/02 13,660 14,050 13,660 13,830 159,100
2020/09/30 13,800 13,990 13,530 13,530 142,100
2020/09/29 13,910 14,010 13,630 13,830 114,200
2020/09/28 13,930 14,290 13,910 14,290 134,300
2020/09/25 13,640 14,320 13,400 13,770 228,200
2020/09/24 13,250 13,490 13,110 13,340 141,700
2020/09/23 12,740 13,610 12,740 13,460 294,700
2020/09/18 12,780 12,790 12,610 12,650 71,400
2020/09/17 12,700 12,740 12,580 12,720 53,500
2020/09/16 12,700 12,740 12,600 12,620 62,100
2020/09/15 12,690 12,690 12,470 12,520 40,400
2020/09/14 12,550 12,740 12,550 12,710 60,600
2020/09/11 12,490 12,550 12,310 12,550 80,200
2020/09/10 12,180 12,500 12,120 12,480 58,300
2020/09/09 12,070 12,380 12,070 12,360 67,800
2020/09/08 12,270 12,370 12,220 12,370 41,400
2020/09/07 12,230 12,330 12,200 12,270 37,500
2020/09/04 12,320 12,360 12,220 12,310 48,600
2020/09/03 12,360 12,440 12,300 12,370 49,600
2020/09/02 12,000 12,170 11,980 12,160 70,600
2020/09/01 12,000 12,050 11,870 11,900 88,100
2020/08/31 12,080 12,220 11,990 12,010 86,300
2020/08/28 12,170 12,300 11,960 12,040 126,200
2020/08/27 12,300 12,460 12,290 12,370 81,400
2020/08/26 12,410 12,570 12,300 12,370 76,900
2020/08/25 12,520 12,630 12,490 12,580 77,600
2020/08/24 12,270 12,430 12,200 12,400 54,800
2020/08/21 12,260 12,380 12,230 12,320 69,400
2020/08/20 12,230 12,300 12,050 12,230 74,500
2020/08/19 12,340 12,360 12,230 12,300 98,300
2020/08/18 12,620 12,740 12,370 12,440 101,000
2020/08/17 12,810 12,810 12,610 12,630 85,000
2020/08/14 12,800 13,020 12,700 12,880 101,200
2020/08/13 12,650 12,720 12,510 12,700 98,400
2020/08/12 12,760 12,800 12,580 12,650 83,000
2020/08/11 12,530 12,820 12,450 12,760 113,900
2020/08/07 12,400 12,520 12,280 12,330 57,000
2020/08/06 12,450 12,570 12,390 12,480 69,800
2020/08/05 12,370 12,530 12,280 12,430 110,500
2020/08/04 11,890 12,350 11,810 12,280 288,700
2020/08/03 11,230 11,550 11,200 11,540 155,700
2020/07/31 11,390 11,560 11,070 11,070 70,900
2020/07/30 11,440 11,490 11,330 11,400 99,200
2020/07/29 11,540 11,590 11,350 11,360 65,200
2020/07/28 11,800 11,930 11,640 11,650 55,500
2020/07/27 11,710 11,800 11,590 11,670 85,600
2020/07/22 11,810 11,930 11,740 11,800 63,900
2020/07/21 11,910 12,010 11,830 11,950 67,000
2020/07/20 11,860 11,980 11,850 11,980 47,300
2020/07/17 11,950 11,990 11,750 11,790 56,900
2020/07/16 12,050 12,050 11,790 11,890 82,600
2020/07/15 11,880 12,110 11,830 12,080 68,600
2020/07/14 11,850 11,850 11,710 11,730 76,000
2020/07/13 11,730 11,910 11,710 11,910 46,700
2020/07/10 11,840 11,840 11,630 11,630 56,100
2020/07/09 11,840 11,920 11,740 11,810 41,100
2020/07/08 12,000 12,100 11,840 11,840 82,800
2020/07/07 12,000 12,040 11,850 11,940 68,900
2020/07/06 11,830 11,950 11,760 11,940 56,000
2020/07/03 11,770 11,880 11,670 11,810 54,500
2020/07/02 11,660 11,720 11,500 11,620 93,400
2020/07/01 11,880 11,920 11,620 11,640 89,400
2020/06/30 11,980 12,050 11,800 11,820 83,100
2020/06/29 11,720 11,860 11,650 11,720 113,600
2020/06/26 11,940 12,000 11,850 11,930 94,600
2020/06/25 11,840 11,920 11,780 11,860 64,100
2020/06/24 11,880 12,050 11,880 11,910 61,200
2020/06/23 11,880 12,050 11,820 11,920 70,800
2020/06/22 11,860 12,050 11,800 11,890 90,200
2020/06/19 12,160 12,160 11,850 12,010 120,100
2020/06/18 12,030 12,140 11,920 12,020 37,000
2020/06/17 12,170 12,250 11,950 12,090 66,900
2020/06/16 11,980 12,200 11,920 12,150 100,000
2020/06/15 12,090 12,230 11,680 11,680 99,500
2020/06/12 11,860 12,200 11,840 12,130 107,000
2020/06/11 12,430 12,470 12,190 12,230 65,300
2020/06/10 12,530 12,620 12,400 12,430 97,200
2020/06/09 12,320 12,630 12,280 12,590 150,800
2020/06/08 12,210 12,330 12,210 12,310 137,400
2020/06/05 12,140 12,330 12,110 12,280 131,700
2020/06/04 12,540 12,550 12,270 12,300 148,100
2020/06/03 12,660 12,810 12,450 12,510 178,000
2020/06/02 12,480 12,600 12,450 12,490 151,200
2020/06/01 12,520 12,610 12,450 12,540 172,900
2020/05/29 13,060 13,060 12,560 12,870 409,500
2020/05/28 12,720 13,090 12,540 13,060 183,100
2020/05/27 12,380 12,790 12,350 12,720 172,300
2020/05/26 12,150 12,280 12,110 12,230 79,600
2020/05/25 12,200 12,240 12,080 12,090 57,700
2020/05/22 12,040 12,160 11,930 12,060 74,700
2020/05/21 12,230 12,330 11,990 12,000 89,600
2020/05/20 12,120 12,410 12,070 12,310 68,700
2020/05/19 12,170 12,330 12,110 12,250 80,400
2020/05/18 12,030 12,050 11,730 11,740 80,400
2020/05/15 12,200 12,370 11,990 12,070 88,500
2020/05/14 12,220 12,230 12,000 12,010 66,100
2020/05/13 12,170 12,350 12,050 12,260 92,600
2020/05/12 12,300 12,320 12,140 12,240 67,600
2020/05/11 12,070 12,310 11,980 12,120 99,400
2020/05/08 11,780 12,080 11,780 12,030 140,700
2020/05/07 11,600 11,740 11,400 11,670 144,100
2020/05/01 11,690 11,800 11,520 11,630 76,400
2020/04/30 11,680 12,030 11,500 11,870 128,100
2020/04/28 11,530 11,530 11,250 11,380 88,000
2020/04/27 11,170 11,300 11,040 11,250 112,000
2020/04/24 11,070 11,170 10,910 11,100 198,800
2020/04/23 10,810 11,100 10,810 11,070 134,700
2020/04/22 10,450 10,760 10,440 10,670 151,600
2020/04/21 10,610 10,740 10,360 10,380 108,400
2020/04/20 10,670 10,930 10,510 10,760 123,500
2020/04/17 11,070 11,240 10,950 10,970 85,300
2020/04/16 10,850 10,980 10,760 10,870 118,000
2020/04/15 11,200 11,290 11,050 11,150 118,100
2020/04/14 11,000 11,150 10,930 11,130 79,600
2020/04/13 11,030 11,090 10,910 10,960 53,500
2020/04/10 11,090 11,200 10,840 11,100 99,200
2020/04/09 11,300 11,380 11,000 11,180 84,100
2020/04/08 11,070 11,530 11,070 11,450 103,500
2020/04/07 11,350 11,600 10,870 11,100 80,900
2020/04/06 10,640 11,180 10,620 11,120 115,100
2020/04/03 10,640 10,880 10,470 10,620 115,300
2020/04/02 10,810 11,000 10,680 10,780 118,400
2020/04/01 10,940 11,350 10,780 10,910 119,000
2020/03/31 11,250 11,530 11,130 11,200 139,500
2020/03/30 11,090 11,260 10,660 11,190 231,300
2020/03/27 11,340 11,340 10,770 11,300 244,500
2020/03/26 10,930 11,130 10,680 10,850 217,700
2020/03/25 10,900 11,150 10,630 11,110 184,300
2020/03/24 11,220 11,400 10,290 10,600 253,100
2020/03/23 10,600 11,010 10,420 10,940 244,100
2020/03/19 10,300 10,880 10,170 10,700 214,400
2020/03/18 10,000 10,330 9,900 10,000 228,800
2020/03/17 9,070 9,900 8,910 9,840 212,800
2020/03/16 9,710 9,790 9,160 9,190 139,900
2020/03/13 9,510 9,980 9,200 9,670 270,300
2020/03/12 10,250 10,470 10,010 10,110 134,700
2020/03/11 10,670 10,890 10,480 10,500 105,200
2020/03/10 10,540 10,740 10,100 10,670 150,100
2020/03/09 10,760 10,780 10,370 10,550 115,000
2020/03/06 11,180 11,270 11,000 11,110 89,500
2020/03/05 11,660 11,660 11,330 11,480 94,200
2020/03/04 11,310 11,540 11,180 11,420 112,700
2020/03/03 11,870 11,940 11,470 11,470 118,900
2020/03/02 11,330 11,860 11,220 11,720 101,700
2020/02/28 11,710 11,710 11,370 11,460 130,200
2020/02/27 12,300 12,340 11,970 12,010 89,800
2020/02/26 12,300 12,380 12,090 12,300 100,500
2020/02/25 12,240 12,530 12,180 12,370 104,900
2020/02/21 12,850 13,000 12,820 12,840 68,000
2020/02/20 13,200 13,240 12,870 12,890 69,900
2020/02/19 12,980 13,050 12,910 13,000 68,800
2020/02/18 13,100 13,140 12,760 12,810 114,400
2020/02/17 13,340 13,380 13,240 13,280 53,700
2020/02/14 13,630 13,630 13,510 13,570 51,700
2020/02/13 13,750 13,750 13,590 13,680 72,600
2020/02/12 13,810 13,860 13,680 13,730 95,500
2020/02/10 13,890 13,890 13,670 13,700 87,300
2020/02/07 14,140 14,270 13,950 13,950 97,600
2020/02/06 13,440 14,040 13,440 13,970 186,500
2020/02/05 14,000 14,180 13,900 14,010 112,900
2020/02/04 13,420 13,750 13,400 13,740 124,700
2020/02/03 13,450 13,660 13,440 13,590 92,100
2020/01/31 13,900 13,970 13,730 13,750 103,800
2020/01/30 14,180 14,180 13,760 13,830 70,500
2020/01/29 14,270 14,310 14,130 14,280 78,800
2020/01/28 13,940 14,120 13,890 14,070 93,400
2020/01/27 14,030 14,190 14,020 14,140 71,500
2020/01/24 14,230 14,360 14,210 14,320 52,200
2020/01/23 14,330 14,350 14,200 14,220 52,900
2020/01/22 14,280 14,420 14,270 14,400 78,800
2020/01/21 14,380 14,420 14,230 14,320 74,500
2020/01/20 14,200 14,450 14,200 14,450 76,600
2020/01/17 14,110 14,210 14,090 14,090 47,800
2020/01/16 14,060 14,110 13,990 14,100 60,000
2020/01/15 14,250 14,250 14,050 14,050 48,100
2020/01/14 14,250 14,290 14,160 14,260 60,400
2020/01/10 14,220 14,310 14,180 14,200 62,800
2020/01/09 14,110 14,290 14,000 14,270 144,200
2020/01/08 13,930 13,970 13,700 13,820 103,300
2020/01/07 14,050 14,110 13,960 14,070 96,300
2020/01/06 13,870 13,990 13,790 13,910 105,500

このページの先頭へ