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
2021/12/30 19,520 19,600 19,300 19,340 41,700
2021/12/29 19,660 19,750 19,430 19,650 49,600
2021/12/28 19,740 19,820 19,610 19,820 57,700
2021/12/27 19,440 19,540 19,360 19,450 30,900
2021/12/24 19,380 19,470 19,310 19,420 50,600
2021/12/23 19,390 19,500 19,280 19,380 53,900
2021/12/22 19,490 19,560 19,290 19,400 59,800
2021/12/21 19,370 19,650 19,270 19,500 59,800
2021/12/20 19,390 19,470 18,960 19,070 81,800
2021/12/17 19,930 19,930 19,460 19,490 141,600
2021/12/16 20,130 20,140 19,840 20,050 109,700
2021/12/15 19,560 20,000 19,560 19,830 87,100
2021/12/14 19,820 19,890 19,690 19,810 80,400
2021/12/13 19,700 19,950 19,700 19,760 66,600
2021/12/10 19,510 19,670 19,430 19,450 76,800
2021/12/09 19,740 19,810 19,470 19,550 54,600
2021/12/08 19,820 19,950 19,640 19,650 114,700
2021/12/07 18,930 19,340 18,910 19,340 130,100
2021/12/06 18,810 19,060 18,750 18,930 82,700
2021/12/03 18,410 18,860 18,170 18,820 91,700
2021/12/02 18,630 18,850 18,130 18,350 146,700
2021/12/01 19,000 19,120 18,650 18,910 89,000
2021/11/30 19,200 19,550 19,030 19,050 212,600
2021/11/29 18,810 19,140 18,810 18,850 106,200
2021/11/26 19,510 19,520 19,030 19,120 80,600
2021/11/25 19,840 19,850 19,660 19,770 49,400
2021/11/24 19,900 19,950 19,550 19,630 83,700
2021/11/22 19,920 20,200 19,900 20,140 64,500
2021/11/19 19,520 19,990 19,520 19,950 95,300
2021/11/18 19,330 19,710 19,300 19,580 60,800
2021/11/17 19,520 19,590 19,280 19,520 62,600
2021/11/16 19,500 19,680 19,340 19,390 52,700
2021/11/15 19,260 19,500 19,260 19,470 40,700
2021/11/12 18,840 19,260 18,840 19,130 80,700
2021/11/11 18,740 19,000 18,690 18,880 52,000
2021/11/10 18,670 18,950 18,620 18,770 48,700
2021/11/09 18,960 19,070 18,770 18,770 50,800
2021/11/08 19,260 19,260 18,910 18,950 43,700
2021/11/05 19,180 19,260 18,980 19,260 53,800
2021/11/04 19,190 19,450 19,080 19,260 93,900
2021/11/02 19,000 19,430 18,810 18,840 199,100
2021/11/01 19,650 19,730 19,110 19,660 162,500
2021/10/29 18,940 19,240 18,740 18,990 77,400
2021/10/28 18,740 19,420 18,740 19,120 100,500
2021/10/27 18,510 18,880 18,510 18,640 68,000
2021/10/26 18,320 18,650 18,250 18,410 46,000
2021/10/25 18,040 18,510 18,040 18,320 43,800
2021/10/22 18,120 18,500 18,080 18,330 45,600
2021/10/21 18,310 18,510 18,200 18,260 50,000
2021/10/20 18,840 18,980 18,510 18,660 55,100
2021/10/19 18,540 18,910 18,310 18,860 75,900
2021/10/18 18,640 18,640 18,200 18,560 57,400
2021/10/15 18,150 18,580 18,130 18,550 59,000
2021/10/14 17,660 18,010 17,660 17,970 60,000
2021/10/13 17,580 17,690 17,390 17,490 68,500
2021/10/12 17,650 17,740 17,420 17,580 46,500
2021/10/11 17,490 17,810 17,270 17,680 56,100
2021/10/08 17,570 17,760 17,520 17,540 44,000
2021/10/07 17,480 17,680 17,350 17,380 72,000
2021/10/06 17,500 17,920 17,290 17,290 82,800
2021/10/05 17,540 17,640 17,180 17,460 64,000
2021/10/04 18,370 18,420 17,690 17,850 60,400
2021/10/01 18,470 18,690 18,150 18,210 60,500
2021/09/30 18,700 18,890 18,380 18,630 89,300
2021/09/29 18,580 18,730 18,520 18,700 102,000
2021/09/28 19,260 19,260 18,960 19,180 82,800
2021/09/27 19,780 19,800 19,310 19,350 68,400
2021/09/24 19,350 19,860 19,350 19,740 128,900
2021/09/22 19,560 19,670 19,240 19,490 65,400
2021/09/21 19,670 19,760 19,430 19,670 106,400
2021/09/17 19,900 20,280 19,830 20,160 262,600
2021/09/16 19,900 19,960 19,670 19,820 113,000
2021/09/15 19,640 19,890 19,510 19,790 97,300
2021/09/14 19,560 19,910 19,530 19,870 94,400
2021/09/13 19,330 19,630 19,250 19,560 90,300
2021/09/10 19,150 19,490 19,010 19,440 85,400
2021/09/09 18,890 19,190 18,820 19,150 134,100
2021/09/08 19,180 19,390 19,040 19,230 89,500
2021/09/07 19,460 19,700 19,220 19,290 69,000
2021/09/06 19,150 19,300 19,080 19,260 48,600
2021/09/03 18,610 19,060 18,530 19,010 80,400
2021/09/02 18,330 18,650 18,330 18,650 76,600
2021/09/01 18,350 18,660 18,290 18,610 82,800
2021/08/31 18,160 18,400 18,100 18,330 146,700
2021/08/30 18,580 18,770 18,470 18,560 122,000
2021/08/27 17,930 18,280 17,740 18,180 154,800
2021/08/26 17,560 17,560 17,280 17,360 39,100
2021/08/25 17,450 17,590 17,300 17,590 57,800
2021/08/24 17,160 17,570 17,160 17,440 59,600
2021/08/23 17,000 17,310 17,000 17,160 71,100
2021/08/20 16,830 17,080 16,720 16,930 102,600
2021/08/19 16,800 17,140 16,790 16,880 96,800
2021/08/18 16,850 16,920 16,700 16,760 64,300
2021/08/17 16,790 16,950 16,670 16,790 67,000
2021/08/16 17,070 17,140 16,720 16,760 61,700
2021/08/13 17,180 17,340 17,090 17,270 44,400
2021/08/12 17,470 17,520 17,190 17,220 50,400
2021/08/11 17,300 17,470 17,220 17,350 69,100
2021/08/10 17,160 17,300 16,970 17,170 75,200
2021/08/06 17,290 17,310 17,010 17,060 55,600
2021/08/05 17,150 17,370 17,110 17,290 54,700
2021/08/04 17,230 17,280 16,980 17,180 77,300
2021/08/03 17,060 17,370 17,050 17,350 90,900
2021/08/02 17,550 17,550 16,690 17,160 173,200
2021/07/30 16,660 16,800 16,330 16,350 109,100
2021/07/29 16,530 16,670 16,340 16,660 59,200
2021/07/28 16,620 16,710 16,480 16,530 83,500
2021/07/27 16,860 16,890 16,690 16,810 54,200
2021/07/26 16,670 16,780 16,550 16,620 77,500
2021/07/21 16,210 16,320 16,150 16,270 46,300
2021/07/20 16,000 16,210 16,000 16,060 51,800
2021/07/19 16,170 16,290 16,030 16,200 54,600
2021/07/16 16,460 16,700 16,300 16,300 67,800
2021/07/15 16,830 16,850 16,430 16,460 71,000
2021/07/14 16,980 16,980 16,740 16,850 139,100
2021/07/13 16,710 16,890 16,670 16,750 61,100
2021/07/12 16,520 16,600 16,380 16,580 70,600
2021/07/09 15,960 16,240 15,910 16,210 75,500
2021/07/08 16,230 16,410 16,120 16,240 71,500
2021/07/07 16,330 16,410 16,250 16,410 96,300
2021/07/06 16,500 16,510 16,330 16,370 52,300
2021/07/05 16,170 16,500 16,150 16,460 55,500
2021/07/02 16,150 16,430 16,150 16,220 53,700
2021/07/01 16,250 16,400 16,120 16,220 56,400
2021/06/30 16,580 16,690 16,250 16,250 80,000
2021/06/29 16,160 16,280 16,070 16,210 73,700
2021/06/28 16,500 16,500 16,190 16,220 75,600
2021/06/25 16,610 16,650 16,310 16,450 78,200
2021/06/24 16,190 16,340 16,100 16,290 55,100
2021/06/23 16,230 16,520 16,230 16,270 137,800
2021/06/22 15,820 16,120 15,810 16,070 108,200
2021/06/21 15,220 15,610 15,220 15,540 119,000
2021/06/18 16,040 16,040 15,450 15,490 244,500
2021/06/17 15,870 15,920 15,740 15,910 108,700
2021/06/16 16,150 16,290 16,040 16,140 91,100
2021/06/15 16,170 16,470 16,130 16,350 78,000
2021/06/14 16,190 16,380 16,140 16,190 58,100
2021/06/11 16,100 16,100 15,820 15,890 80,500
2021/06/10 15,990 16,120 15,710 15,800 112,500
2021/06/09 16,430 16,570 16,270 16,390 106,200
2021/06/08 16,410 16,650 16,400 16,500 48,500
2021/06/07 16,570 16,570 16,300 16,370 48,200
2021/06/04 16,520 16,560 16,260 16,430 135,400
2021/06/03 15,970 16,280 15,950 16,110 133,200
2021/06/02 15,450 15,710 15,310 15,670 128,900
2021/06/01 15,710 15,820 15,510 15,590 94,000
2021/05/31 15,670 15,960 15,510 15,590 100,300
2021/05/28 15,760 15,930 15,750 15,770 147,900
2021/05/27 15,660 15,960 15,500 15,500 1,187,900
2021/05/26 15,500 15,920 15,480 15,860 175,300
2021/05/25 15,720 15,760 15,470 15,670 260,200
2021/05/24 15,500 15,750 15,430 15,620 230,000
2021/05/21 15,110 15,440 15,020 15,360 174,500
2021/05/20 14,900 15,250 14,850 15,140 188,600
2021/05/19 14,960 15,160 14,800 14,950 191,000
2021/05/18 15,310 15,410 15,010 15,190 164,400
2021/05/17 15,240 15,250 14,770 15,050 119,200
2021/05/14 14,750 15,300 14,590 15,250 191,100
2021/05/13 14,500 15,020 14,500 14,690 108,400
2021/05/12 15,100 15,210 14,570 14,770 111,000
2021/05/11 15,250 15,250 14,980 15,190 167,300
2021/05/10 15,490 15,510 15,170 15,500 193,700
2021/05/07 15,900 16,110 15,170 15,410 402,300
2021/05/06 17,590 17,780 17,530 17,640 200,700
2021/04/30 17,870 18,050 17,350 17,410 101,800
2021/04/28 17,690 18,020 17,580 17,910 95,100
2021/04/27 17,910 17,910 17,570 17,800 84,100
2021/04/26 17,800 18,090 17,790 17,960 123,000
2021/04/23 17,510 17,610 17,370 17,590 57,800
2021/04/22 16,990 17,600 16,990 17,580 81,300
2021/04/21 17,020 17,100 16,780 16,990 52,500
2021/04/20 17,620 17,620 17,110 17,290 66,100
2021/04/19 17,530 17,870 17,510 17,750 50,600
2021/04/16 17,400 17,550 17,220 17,530 55,600
2021/04/15 17,020 17,310 17,020 17,250 35,500
2021/04/14 17,690 17,690 17,190 17,280 57,400
2021/04/13 17,700 17,820 17,450 17,520 86,900
2021/04/12 17,900 18,080 17,620 17,790 45,300
2021/04/09 17,750 18,080 17,720 17,970 120,500
2021/04/08 17,310 17,550 17,300 17,510 43,700
2021/04/07 17,080 17,490 16,980 17,430 99,900
2021/04/06 17,580 17,590 17,090 17,120 52,900
2021/04/05 17,590 17,590 17,410 17,480 24,900
2021/04/02 17,490 17,520 17,300 17,520 33,100
2021/04/01 17,350 17,400 17,140 17,260 45,200
2021/03/31 17,210 17,350 17,020 17,020 63,900
2021/03/30 17,660 17,750 17,160 17,370 79,300
2021/03/29 17,710 17,890 17,470 17,720 95,400
2021/03/26 17,500 17,590 17,310 17,440 85,800
2021/03/25 17,270 17,390 17,170 17,280 79,700
2021/03/24 17,540 17,620 17,250 17,350 90,200
2021/03/23 17,910 18,050 17,590 17,610 76,400
2021/03/22 17,800 17,940 17,380 17,820 147,600
2021/03/19 17,260 17,590 17,170 17,460 165,500
2021/03/18 17,080 17,330 17,020 17,320 75,400
2021/03/17 16,890 17,320 16,890 17,070 78,800
2021/03/16 16,480 17,100 16,480 17,060 94,800
2021/03/15 16,530 16,630 16,360 16,630 71,500
2021/03/12 16,370 16,540 16,290 16,530 137,000
2021/03/11 16,610 16,620 16,230 16,270 118,300
2021/03/10 16,850 16,880 16,590 16,640 121,600
2021/03/09 16,530 16,810 16,370 16,760 109,100
2021/03/08 16,800 16,830 16,270 16,380 50,500
2021/03/05 16,400 16,500 16,070 16,490 72,600
2021/03/04 16,060 16,340 16,060 16,310 84,500
2021/03/03 16,040 16,180 15,860 16,160 59,700
2021/03/02 15,990 16,150 15,850 16,040 85,400
2021/03/01 15,800 15,940 15,640 15,750 57,200
2021/02/26 16,160 16,160 15,440 15,540 133,000
2021/02/25 16,320 16,390 16,130 16,240 78,200
2021/02/24 16,480 16,610 16,170 16,170 99,900
2021/02/22 16,880 16,990 16,650 16,780 71,400
2021/02/19 16,410 16,610 16,360 16,570 54,000
2021/02/18 16,600 16,800 16,440 16,560 60,300
2021/02/17 16,340 16,720 16,330 16,650 84,400
2021/02/16 16,470 16,560 16,250 16,330 51,000
2021/02/15 16,210 16,510 16,190 16,460 47,300
2021/02/12 16,150 16,240 16,020 16,110 80,700
2021/02/10 16,300 16,540 16,030 16,170 120,600
2021/02/09 16,350 16,510 16,190 16,460 109,800
2021/02/08 16,200 16,570 16,020 16,320 110,400
2021/02/05 16,680 16,680 16,180 16,430 119,800
2021/02/04 17,400 17,800 16,450 16,500 251,100
2021/02/03 16,270 17,090 16,250 17,040 205,800
2021/02/02 16,370 16,440 16,120 16,120 98,900
2021/02/01 15,970 16,410 15,810 16,340 139,800
2021/01/29 16,730 17,120 16,400 16,410 126,900
2021/01/28 15,950 16,700 15,910 16,690 188,900
2021/01/27 15,920 16,150 15,850 16,120 61,900
2021/01/26 15,600 16,230 15,550 15,870 72,300
2021/01/25 15,490 15,730 15,450 15,610 34,800
2021/01/22 15,420 15,520 15,340 15,420 36,400
2021/01/21 15,600 15,750 15,480 15,580 65,500
2021/01/20 15,490 15,520 15,250 15,480 58,400
2021/01/19 15,490 15,620 15,300 15,330 49,400
2021/01/18 15,570 15,590 15,350 15,490 57,700
2021/01/15 15,990 16,000 15,560 15,570 93,900
2021/01/14 16,000 16,410 15,840 15,960 89,600
2021/01/13 15,580 15,910 15,520 15,900 86,300
2021/01/12 15,630 15,710 15,530 15,630 66,200
2021/01/08 15,590 15,730 15,540 15,730 62,300
2021/01/07 15,640 15,720 15,550 15,550 58,300
2021/01/06 15,600 15,710 15,350 15,380 47,900
2021/01/05 15,360 15,730 15,320 15,680 54,000
2021/01/04 15,440 15,580 15,310 15,400 55,300

このページの先頭へ