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
2022/12/30 16,610 16,770 16,600 16,600 54,600
2022/12/29 16,630 16,670 16,460 16,610 53,200
2022/12/28 16,620 16,650 16,460 16,610 53,700
2022/12/27 16,900 16,930 16,640 16,640 28,400
2022/12/26 16,680 16,790 16,630 16,780 43,300
2022/12/23 16,670 16,740 16,550 16,680 64,700
2022/12/22 16,960 17,040 16,790 16,830 70,500
2022/12/21 17,220 17,290 16,890 16,930 132,500
2022/12/20 17,810 17,900 17,180 17,290 90,600
2022/12/19 17,860 17,870 17,660 17,690 72,600
2022/12/16 17,760 18,020 17,730 17,930 169,700
2022/12/15 17,920 17,990 17,850 17,940 54,800
2022/12/14 17,970 18,010 17,900 17,990 59,400
2022/12/13 17,910 17,950 17,760 17,850 60,700
2022/12/12 17,650 17,850 17,600 17,770 55,100
2022/12/09 17,520 17,920 17,520 17,790 89,400
2022/12/08 17,490 17,750 17,380 17,660 125,400
2022/12/07 17,530 17,570 17,380 17,430 158,400
2022/12/06 17,500 17,600 17,410 17,500 135,500
2022/12/05 17,690 17,760 17,470 17,510 110,300
2022/12/02 18,120 18,120 17,720 17,790 125,300
2022/12/01 18,410 18,460 18,250 18,360 93,800
2022/11/30 18,230 18,280 18,030 18,200 204,800
2022/11/29 18,280 18,360 18,140 18,270 104,600
2022/11/28 18,540 18,540 18,340 18,430 86,900
2022/11/25 18,880 18,880 18,550 18,550 65,700
2022/11/24 19,100 19,140 18,650 18,670 136,400
2022/11/22 18,500 18,900 18,480 18,810 124,600
2022/11/21 18,160 18,480 18,140 18,440 77,200
2022/11/18 18,340 18,410 18,160 18,180 78,300
2022/11/17 18,140 18,150 17,980 18,150 98,100
2022/11/16 18,190 18,250 17,930 18,060 95,700
2022/11/15 18,150 18,170 17,980 18,150 128,600
2022/11/14 18,300 18,490 18,030 18,080 124,900
2022/11/11 18,670 18,700 18,380 18,440 133,400
2022/11/10 18,250 18,280 17,950 17,990 101,600
2022/11/09 18,290 18,350 18,170 18,330 122,200
2022/11/08 17,980 18,260 17,920 18,140 152,400
2022/11/07 17,900 18,110 17,720 18,060 216,200
2022/11/04 18,390 18,630 17,310 17,630 436,400
2022/11/02 19,410 19,480 19,190 19,350 183,500
2022/11/01 19,280 19,410 19,210 19,310 100,000
2022/10/31 18,900 19,420 18,900 19,310 133,200
2022/10/28 18,760 18,920 18,620 18,670 378,100
2022/10/27 19,130 19,340 19,030 19,030 132,700
2022/10/26 19,440 19,490 19,200 19,200 119,600
2022/10/25 19,550 19,680 19,330 19,350 154,500
2022/10/24 19,850 20,000 19,560 19,600 120,900
2022/10/21 19,780 19,900 19,700 19,780 75,100
2022/10/20 19,610 19,910 19,610 19,840 83,700
2022/10/19 19,800 20,040 19,780 19,960 76,400
2022/10/18 19,750 20,040 19,740 20,020 72,200
2022/10/17 19,590 19,750 19,470 19,690 75,100
2022/10/14 19,850 19,890 19,630 19,790 85,400
2022/10/13 19,500 19,660 19,420 19,450 73,900
2022/10/12 19,730 19,810 19,480 19,620 108,300
2022/10/11 20,060 20,180 19,700 19,730 133,000
2022/10/07 20,150 20,510 20,100 20,390 82,800
2022/10/06 20,200 20,530 20,200 20,470 109,900
2022/10/05 20,050 20,310 19,910 20,230 141,100
2022/10/04 19,810 20,000 19,710 19,940 89,200
2022/10/03 19,030 19,430 19,030 19,410 120,300
2022/09/30 19,390 19,440 18,930 18,980 135,800
2022/09/29 19,580 19,580 19,230 19,430 131,700
2022/09/28 19,340 19,550 19,240 19,540 147,100
2022/09/27 19,630 19,760 19,470 19,510 93,200
2022/09/26 19,870 19,910 19,410 19,490 117,000
2022/09/22 20,150 20,150 19,910 20,130 72,300
2022/09/21 20,200 20,350 20,110 20,130 119,000
2022/09/20 20,300 20,380 20,070 20,170 116,600
2022/09/16 20,150 20,160 19,970 20,010 200,500
2022/09/15 20,530 20,580 20,440 20,470 108,400
2022/09/14 20,460 20,600 20,420 20,470 114,900
2022/09/13 20,550 20,890 20,530 20,880 131,000
2022/09/12 20,600 20,690 20,480 20,550 61,500
2022/09/09 20,350 20,650 20,320 20,480 168,000
2022/09/08 20,350 20,430 20,190 20,310 123,500
2022/09/07 19,800 20,060 19,620 20,000 168,800
2022/09/06 19,800 19,840 19,610 19,710 78,400
2022/09/05 19,500 19,640 19,420 19,580 60,500
2022/09/02 19,710 19,730 19,350 19,500 98,900
2022/09/01 19,630 19,790 19,580 19,660 86,600
2022/08/31 19,570 19,850 19,560 19,850 266,400
2022/08/30 19,490 19,750 19,430 19,670 82,500
2022/08/29 19,500 19,540 19,300 19,430 86,700
2022/08/26 19,940 19,960 19,780 19,800 86,600
2022/08/25 19,600 19,800 19,570 19,800 73,700
2022/08/24 19,730 19,980 19,690 19,790 102,700
2022/08/23 19,800 19,890 19,620 19,700 103,900
2022/08/22 20,010 20,090 19,890 20,040 110,300
2022/08/19 20,350 20,490 20,250 20,330 88,500
2022/08/18 19,980 20,190 19,920 20,160 85,300
2022/08/17 19,920 20,210 19,820 20,200 142,500
2022/08/16 19,740 19,850 19,630 19,780 85,400
2022/08/15 19,620 19,810 19,550 19,710 63,100
2022/08/12 19,780 19,890 19,540 19,600 132,400
2022/08/10 19,680 19,750 19,480 19,600 97,000
2022/08/09 19,700 20,010 19,700 19,860 71,300
2022/08/08 19,720 19,780 19,520 19,780 59,700
2022/08/05 19,500 19,910 19,450 19,870 82,700
2022/08/04 19,410 19,640 19,350 19,560 103,800
2022/08/03 19,300 19,490 19,220 19,320 118,900
2022/08/02 19,050 19,470 18,770 19,420 210,600
2022/08/01 19,110 19,200 18,910 19,080 147,700
2022/07/29 19,160 19,220 18,910 19,030 144,100
2022/07/28 19,000 19,090 18,800 18,930 75,900
2022/07/27 18,840 18,990 18,690 18,980 72,600
2022/07/26 18,690 18,790 18,560 18,710 70,400
2022/07/25 18,830 18,860 18,660 18,690 57,200
2022/07/22 18,690 18,920 18,620 18,830 105,400
2022/07/21 18,440 18,650 18,430 18,620 79,100
2022/07/20 18,380 18,580 18,200 18,520 86,600
2022/07/19 18,060 18,200 17,960 18,120 68,000
2022/07/15 17,920 18,100 17,840 17,940 47,500
2022/07/14 17,550 17,830 17,440 17,780 68,100
2022/07/13 17,700 17,900 17,500 17,550 84,000
2022/07/12 18,010 18,140 17,440 17,600 151,200
2022/07/11 18,490 18,770 18,450 18,690 96,200
2022/07/08 18,360 18,480 18,200 18,270 92,000
2022/07/07 18,160 18,380 18,020 18,320 78,700
2022/07/06 18,050 18,230 17,920 18,020 83,200
2022/07/05 18,060 18,240 17,930 18,090 65,900
2022/07/04 17,930 18,180 17,900 18,060 67,800
2022/07/01 17,970 18,250 17,740 17,800 135,900
2022/06/30 18,730 18,780 17,920 18,010 165,700
2022/06/29 17,750 18,020 17,600 17,930 198,500
2022/06/28 17,670 17,910 17,450 17,870 88,700
2022/06/27 17,710 17,770 17,540 17,670 52,400
2022/06/24 17,710 17,710 17,380 17,570 55,900
2022/06/23 17,360 17,690 17,310 17,360 84,000
2022/06/22 17,650 17,750 17,180 17,240 90,000
2022/06/21 17,400 17,760 17,360 17,590 66,900
2022/06/20 18,020 18,020 17,180 17,290 95,100
2022/06/17 17,740 18,030 17,510 17,930 212,300
2022/06/16 17,930 18,370 17,880 18,140 138,400
2022/06/15 17,690 17,820 17,480 17,650 124,600
2022/06/14 17,200 17,740 17,200 17,660 106,200
2022/06/13 17,310 17,670 17,290 17,600 94,300
2022/06/10 17,970 18,110 17,630 17,720 86,700
2022/06/09 18,320 18,430 18,170 18,200 75,900
2022/06/08 18,320 18,570 18,320 18,440 75,400
2022/06/07 18,200 18,450 18,050 18,320 91,300
2022/06/06 17,960 18,050 17,770 17,990 85,800
2022/06/03 18,340 18,450 18,210 18,240 86,100
2022/06/02 18,390 18,510 18,250 18,300 105,300
2022/06/01 18,030 18,450 17,940 18,400 98,300
2022/05/31 17,740 17,930 17,600 17,920 414,200
2022/05/30 17,290 17,890 17,260 17,760 134,400
2022/05/27 17,370 17,400 16,980 17,100 111,000
2022/05/26 16,960 17,070 16,880 16,960 91,500
2022/05/25 17,020 17,130 16,790 16,990 109,200
2022/05/24 17,140 17,160 16,920 16,960 90,500
2022/05/23 17,110 17,210 17,020 17,100 77,100
2022/05/20 16,800 17,030 16,790 17,020 111,600
2022/05/19 16,960 17,030 16,770 17,030 79,400
2022/05/18 17,550 17,570 17,250 17,340 74,800
2022/05/17 17,420 17,580 17,320 17,550 72,600
2022/05/16 17,330 17,560 17,250 17,340 87,600
2022/05/13 17,350 17,590 17,170 17,230 175,800
2022/05/12 17,440 17,620 17,280 17,490 94,900
2022/05/11 17,490 17,780 17,350 17,430 111,600
2022/05/10 16,990 17,890 16,870 17,730 190,600
2022/05/09 17,610 17,940 17,270 17,300 245,900
2022/05/06 16,650 16,760 16,400 16,690 121,600
2022/05/02 16,600 16,680 16,360 16,660 82,300
2022/04/28 16,230 16,750 16,230 16,640 102,900
2022/04/27 15,900 16,170 15,720 16,170 95,800
2022/04/26 16,430 16,430 16,150 16,190 78,700
2022/04/25 16,000 16,360 15,980 16,220 71,600
2022/04/22 16,390 16,520 16,320 16,500 50,900
2022/04/21 16,230 16,630 16,230 16,550 75,300
2022/04/20 16,370 16,450 16,210 16,250 62,700
2022/04/19 16,150 16,330 16,060 16,230 45,300
2022/04/18 16,030 16,080 15,800 15,980 41,500
2022/04/15 16,210 16,330 16,040 16,190 47,300
2022/04/14 16,360 16,570 16,340 16,530 33,400
2022/04/13 16,260 16,530 16,220 16,440 51,700
2022/04/12 16,300 16,440 16,130 16,140 88,400
2022/04/11 16,520 16,810 16,270 16,410 83,400
2022/04/08 16,880 17,000 16,490 16,560 97,100
2022/04/07 17,010 17,070 16,660 16,710 77,400
2022/04/06 17,480 17,480 17,170 17,310 60,000
2022/04/05 18,050 18,090 17,620 17,660 64,600
2022/04/04 17,770 17,940 17,710 17,900 51,100
2022/04/01 17,730 17,980 17,520 17,770 49,000
2022/03/31 17,610 17,980 17,610 17,860 89,000
2022/03/30 18,430 18,430 17,730 17,910 79,700
2022/03/29 18,230 18,320 18,020 18,240 67,500
2022/03/28 18,340 18,340 18,040 18,110 45,200
2022/03/25 18,500 18,500 18,190 18,340 72,600
2022/03/24 18,000 18,100 17,690 18,100 54,500
2022/03/23 17,660 18,160 17,600 18,140 80,100
2022/03/22 17,220 17,530 17,070 17,400 88,400
2022/03/18 17,450 17,460 17,080 17,270 228,600
2022/03/17 17,470 17,680 17,320 17,420 113,900
2022/03/16 17,000 17,180 16,950 17,070 103,300
2022/03/15 16,330 16,810 16,330 16,600 82,700
2022/03/14 16,540 16,720 16,430 16,450 71,900
2022/03/11 16,860 16,960 16,430 16,540 73,500
2022/03/10 17,400 17,440 17,030 17,220 79,400
2022/03/09 16,760 17,040 16,560 16,720 118,400
2022/03/08 16,420 17,090 16,350 16,550 89,600
2022/03/07 16,700 16,790 16,470 16,680 86,700
2022/03/04 17,250 17,400 16,930 17,030 94,700
2022/03/03 17,200 17,320 16,930 17,170 64,500
2022/03/02 16,850 17,180 16,840 17,030 51,200
2022/03/01 17,340 17,380 17,160 17,170 44,200
2022/02/28 17,080 17,160 16,850 17,150 79,000
2022/02/25 17,040 17,350 16,990 17,230 92,600
2022/02/24 16,510 16,760 16,270 16,700 77,800
2022/02/22 16,630 16,840 16,550 16,760 61,200
2022/02/21 16,820 17,070 16,720 16,980 57,800
2022/02/18 17,040 17,420 17,010 17,200 52,600
2022/02/17 17,450 17,500 17,170 17,280 57,500
2022/02/16 17,550 17,600 17,370 17,500 78,700
2022/02/15 17,150 17,290 17,020 17,150 61,700
2022/02/14 17,160 17,350 17,020 17,130 59,100
2022/02/10 17,760 17,810 17,350 17,460 56,700
2022/02/09 17,060 17,580 17,010 17,490 108,100
2022/02/08 17,200 17,310 16,700 16,780 125,100
2022/02/07 17,300 17,540 16,970 17,280 98,900
2022/02/04 16,660 17,450 16,660 17,400 128,700
2022/02/03 17,400 17,400 16,770 16,790 118,000
2022/02/02 17,110 17,530 17,080 17,510 117,300
2022/02/01 17,340 17,730 16,940 17,040 175,300
2022/01/31 16,480 17,370 16,410 17,010 142,400
2022/01/28 16,290 16,490 16,080 16,450 86,500
2022/01/27 16,860 16,920 16,030 16,030 101,300
2022/01/26 17,000 17,100 16,540 16,710 83,600
2022/01/25 17,200 17,340 16,870 17,110 74,300
2022/01/24 17,160 17,270 16,810 17,270 91,800
2022/01/21 17,270 17,530 17,080 17,460 92,300
2022/01/20 17,150 17,580 17,080 17,450 98,400
2022/01/19 17,450 17,550 17,140 17,170 81,100
2022/01/18 17,900 18,080 17,650 17,700 74,600
2022/01/17 17,820 17,910 17,660 17,780 52,700
2022/01/14 17,740 17,830 17,420 17,680 88,600
2022/01/13 18,340 18,500 18,020 18,020 62,300
2022/01/12 17,990 18,500 17,910 18,430 120,300
2022/01/11 18,150 18,280 17,710 17,810 152,700
2022/01/07 18,830 18,880 18,170 18,320 91,000
2022/01/06 19,250 19,250 18,780 18,790 103,400
2022/01/05 19,570 19,580 19,320 19,440 73,200
2022/01/04 19,610 19,650 19,300 19,570 65,700

このページの先頭へ