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
2023/12/29 16,130 16,150 15,855 15,965 131,500
2023/12/28 16,135 16,180 16,060 16,090 100,500
2023/12/27 16,200 16,330 16,180 16,280 86,500
2023/12/26 15,980 16,105 15,935 16,090 80,300
2023/12/25 16,290 16,290 15,935 15,980 58,700
2023/12/22 16,075 16,180 16,060 16,105 137,800
2023/12/21 16,125 16,175 15,990 16,075 123,100
2023/12/20 16,385 16,455 16,245 16,260 154,700
2023/12/19 16,285 16,365 16,210 16,360 100,700
2023/12/18 16,440 16,440 16,160 16,215 141,400
2023/12/15 15,925 16,335 15,925 16,250 297,700
2023/12/14 16,135 16,190 15,820 15,885 224,700
2023/12/13 16,305 16,315 15,960 16,030 201,000
2023/12/12 16,590 16,590 16,290 16,305 176,200
2023/12/11 16,470 16,530 16,345 16,385 130,800
2023/12/08 16,245 16,425 16,130 16,365 250,900
2023/12/07 16,175 16,245 16,085 16,245 136,800
2023/12/06 16,230 16,375 16,220 16,270 101,700
2023/12/05 16,245 16,300 16,070 16,140 155,000
2023/12/04 16,370 16,435 16,235 16,310 115,300
2023/12/01 16,550 16,550 16,290 16,360 140,400
2023/11/30 16,350 16,625 16,350 16,550 322,500
2023/11/29 16,200 16,435 16,200 16,330 162,200
2023/11/28 16,325 16,480 16,235 16,290 153,800
2023/11/27 16,465 16,595 16,320 16,320 173,600
2023/11/24 16,590 16,675 16,315 16,315 153,200
2023/11/22 16,500 16,615 16,395 16,520 117,300
2023/11/21 16,135 16,655 16,135 16,610 206,200
2023/11/20 16,310 16,405 16,135 16,135 136,200
2023/11/17 16,315 16,330 16,185 16,310 138,200
2023/11/16 16,580 16,580 16,240 16,260 129,000
2023/11/15 16,550 16,625 16,445 16,585 123,500
2023/11/14 16,340 16,450 16,285 16,285 128,300
2023/11/13 16,500 16,590 16,225 16,250 97,800
2023/11/10 16,450 16,490 16,225 16,390 140,800
2023/11/09 16,610 16,650 16,255 16,330 115,600
2023/11/08 16,475 16,640 16,405 16,555 112,800
2023/11/07 16,715 16,715 16,270 16,295 278,000
2023/11/06 16,585 17,020 16,475 16,735 287,500
2023/11/02 16,300 16,840 15,950 16,585 333,600
2023/11/01 17,310 17,480 17,100 17,165 177,200
2023/10/31 16,860 17,015 16,740 16,950 155,300
2023/10/30 16,910 16,990 16,615 16,955 426,700
2023/10/27 17,015 17,235 16,990 17,175 108,200
2023/10/26 17,000 17,120 16,840 16,905 132,800
2023/10/25 17,450 17,450 17,065 17,095 116,000
2023/10/24 17,330 17,365 16,915 17,330 122,200
2023/10/23 17,720 17,735 17,330 17,330 120,500
2023/10/20 17,490 17,935 17,480 17,820 161,100
2023/10/19 17,770 17,910 17,675 17,760 124,600
2023/10/18 17,950 18,000 17,745 17,840 137,700
2023/10/17 17,735 17,990 17,735 17,870 145,000
2023/10/16 17,455 17,650 17,405 17,520 179,600
2023/10/13 17,425 17,645 17,390 17,620 143,700
2023/10/12 17,140 17,560 17,140 17,505 114,900
2023/10/11 17,355 17,405 17,075 17,150 83,700
2023/10/10 17,245 17,500 17,160 17,430 165,800
2023/10/06 17,140 17,275 17,120 17,120 84,500
2023/10/05 16,875 17,180 16,870 17,140 96,600
2023/10/04 16,690 16,965 16,690 16,870 109,200
2023/10/03 17,150 17,205 16,890 16,940 137,700
2023/10/02 17,440 17,580 17,140 17,175 108,600
2023/09/29 17,565 17,565 17,240 17,320 119,200
2023/09/28 17,175 17,580 17,175 17,300 144,500
2023/09/27 17,570 17,785 17,560 17,755 82,900
2023/09/26 18,085 18,120 17,765 17,765 127,400
2023/09/25 17,780 18,085 17,735 18,085 102,600
2023/09/22 17,565 17,960 17,565 17,790 165,100
2023/09/21 17,800 17,815 17,580 17,740 142,300
2023/09/20 17,545 17,880 17,490 17,805 164,800
2023/09/19 17,660 17,805 17,445 17,540 137,300
2023/09/15 17,600 17,805 17,515 17,715 204,900
2023/09/14 17,305 17,470 17,295 17,380 113,000
2023/09/13 17,250 17,325 17,180 17,300 85,300
2023/09/12 17,090 17,350 17,090 17,310 88,900
2023/09/11 17,265 17,270 17,005 17,075 77,400
2023/09/08 17,650 17,650 17,265 17,290 152,300
2023/09/07 17,735 17,785 17,560 17,590 103,500
2023/09/06 17,850 17,965 17,815 17,850 78,000
2023/09/05 17,720 17,775 17,550 17,735 101,100
2023/09/04 17,945 17,945 17,630 17,740 101,100
2023/09/01 17,630 17,700 17,520 17,675 128,100
2023/08/31 17,700 17,775 17,585 17,655 267,800
2023/08/30 17,660 17,890 17,660 17,700 335,100
2023/08/29 17,665 17,755 17,620 17,635 86,700
2023/08/28 17,515 17,705 17,515 17,665 58,800
2023/08/25 17,370 17,635 17,370 17,475 100,300
2023/08/24 17,410 17,570 17,400 17,530 98,500
2023/08/23 17,140 17,460 17,095 17,450 90,900
2023/08/22 17,050 17,165 17,020 17,140 116,000
2023/08/21 17,260 17,325 17,015 17,035 107,400
2023/08/18 17,350 17,455 17,130 17,245 83,600
2023/08/17 17,065 17,520 17,050 17,480 182,700
2023/08/16 17,060 17,210 17,055 17,085 101,300
2023/08/15 17,290 17,385 17,190 17,205 106,800
2023/08/14 17,240 17,535 17,140 17,195 115,600
2023/08/10 17,075 17,395 17,005 17,340 113,800
2023/08/09 17,195 17,205 16,975 17,180 60,600
2023/08/08 17,195 17,300 17,085 17,200 119,500
2023/08/07 16,755 17,095 16,640 17,090 139,000
2023/08/04 16,950 16,990 16,750 16,770 177,300
2023/08/03 17,390 17,445 16,955 16,995 223,300
2023/08/02 16,925 17,890 16,785 17,665 392,700
2023/08/01 18,080 18,155 17,920 17,995 160,700
2023/07/31 17,975 18,085 17,870 17,990 152,700
2023/07/28 17,715 17,975 17,525 17,890 144,500
2023/07/27 18,035 18,120 17,870 18,110 102,100
2023/07/26 18,285 18,310 18,070 18,110 120,600
2023/07/25 18,365 18,425 18,185 18,300 78,000
2023/07/24 18,340 18,380 18,235 18,355 64,000
2023/07/21 18,090 18,265 18,020 18,235 62,400
2023/07/20 18,610 18,655 18,135 18,275 80,000
2023/07/19 18,690 18,725 18,545 18,695 101,300
2023/07/18 18,280 18,520 18,270 18,455 66,700
2023/07/14 18,315 18,470 18,285 18,395 80,500
2023/07/13 18,185 18,450 18,075 18,365 75,400
2023/07/12 18,425 18,425 17,990 18,060 140,700
2023/07/11 18,500 18,505 18,240 18,340 69,100
2023/07/10 18,385 18,525 18,225 18,295 136,900
2023/07/07 18,600 18,655 18,325 18,380 147,300
2023/07/06 18,205 18,630 18,150 18,555 178,800
2023/07/05 18,710 18,710 18,345 18,385 157,900
2023/07/04 18,295 18,815 18,235 18,565 246,600
2023/07/03 19,285 19,430 19,105 19,255 70,500
2023/06/30 19,195 19,195 18,860 19,075 99,300
2023/06/29 19,230 19,420 19,085 19,180 157,800
2023/06/28 19,005 19,280 18,945 19,260 82,200
2023/06/27 18,960 18,960 18,785 18,880 89,900
2023/06/26 18,995 19,365 18,975 19,035 70,000
2023/06/23 19,360 19,410 18,995 19,065 77,800
2023/06/22 19,460 19,495 19,215 19,270 73,600
2023/06/21 19,290 19,555 19,290 19,435 100,500
2023/06/20 19,080 19,400 18,915 19,310 135,600
2023/06/19 19,625 19,625 19,145 19,265 111,200
2023/06/16 19,710 19,710 19,390 19,500 142,200
2023/06/15 19,780 19,830 19,675 19,680 78,300
2023/06/14 19,800 19,830 19,595 19,710 79,000
2023/06/13 19,610 19,750 19,545 19,670 97,100
2023/06/12 19,455 19,645 19,400 19,500 84,400
2023/06/09 19,170 19,410 19,170 19,230 136,400
2023/06/08 19,315 19,465 18,990 19,105 120,700
2023/06/07 19,755 19,755 19,270 19,355 138,400
2023/06/06 19,340 19,635 19,235 19,555 104,100
2023/06/05 19,375 19,565 19,185 19,560 122,700
2023/06/02 18,850 19,150 18,840 19,150 137,500
2023/06/01 18,830 18,870 18,640 18,850 154,400
2023/05/31 19,030 19,200 18,880 18,920 274,300
2023/05/30 19,300 19,420 19,180 19,270 68,800
2023/05/29 19,690 19,690 19,310 19,320 53,400
2023/05/26 19,470 19,650 19,290 19,340 89,800
2023/05/25 19,190 19,490 19,150 19,390 86,700
2023/05/24 19,280 19,330 19,110 19,190 70,100
2023/05/23 19,370 19,440 19,170 19,330 86,500
2023/05/22 19,350 19,450 19,280 19,340 59,200
2023/05/19 19,280 19,450 19,260 19,350 85,600
2023/05/18 18,960 19,160 18,880 19,110 96,800
2023/05/17 18,720 18,770 18,540 18,680 94,700
2023/05/16 18,710 18,770 18,580 18,730 94,700
2023/05/15 18,680 18,680 18,490 18,600 75,400
2023/05/12 18,620 18,740 18,480 18,660 112,700
2023/05/11 18,650 18,890 18,490 18,540 139,000
2023/05/10 17,890 18,780 17,890 18,760 239,700
2023/05/09 19,000 19,160 17,950 17,950 466,300
2023/05/08 18,390 18,550 18,340 18,450 152,500
2023/05/02 18,500 18,550 18,340 18,500 101,600
2023/05/01 18,380 18,400 18,240 18,390 64,600
2023/04/28 18,180 18,280 18,000 18,280 90,000
2023/04/27 18,010 18,010 17,840 17,940 118,000
2023/04/26 18,040 18,040 17,810 17,900 110,400
2023/04/25 18,340 18,440 18,160 18,230 73,600
2023/04/24 18,250 18,350 18,060 18,210 94,400
2023/04/21 18,100 18,640 18,070 18,250 193,000
2023/04/20 17,690 17,900 17,690 17,850 138,100
2023/04/19 17,880 18,100 17,770 17,840 210,700
2023/04/18 17,490 17,850 17,450 17,800 131,800
2023/04/17 17,320 17,400 17,240 17,330 70,300
2023/04/14 17,290 17,340 17,160 17,250 78,600
2023/04/13 17,190 17,210 17,060 17,140 63,700
2023/04/12 17,060 17,250 17,040 17,190 61,900
2023/04/11 16,970 17,210 16,970 17,070 73,400
2023/04/10 17,050 17,090 16,930 16,970 52,700
2023/04/07 16,780 17,000 16,780 16,970 56,700
2023/04/06 16,740 16,810 16,530 16,780 79,800
2023/04/05 17,150 17,150 16,850 16,960 82,800
2023/04/04 17,300 17,320 17,150 17,300 79,800
2023/04/03 17,450 17,450 17,150 17,250 65,600
2023/03/31 17,320 17,450 17,190 17,270 108,600
2023/03/30 17,140 17,360 17,100 17,280 110,600
2023/03/29 16,820 17,240 16,570 17,210 163,600
2023/03/28 17,090 17,090 16,740 16,740 85,100
2023/03/27 17,050 17,130 16,940 17,000 93,400
2023/03/24 16,970 16,970 16,760 16,810 75,500
2023/03/23 16,850 16,920 16,690 16,910 95,500
2023/03/22 17,190 17,260 17,020 17,090 107,100
2023/03/20 17,130 17,270 16,990 17,000 99,700
2023/03/17 16,940 17,330 16,900 17,240 163,900
2023/03/16 16,600 16,730 16,510 16,690 115,100
2023/03/15 16,870 16,950 16,720 16,790 97,000
2023/03/14 16,800 16,920 16,490 16,730 125,900
2023/03/13 17,070 17,160 16,830 17,020 104,700
2023/03/10 17,070 17,280 17,070 17,250 92,800
2023/03/09 17,400 17,430 17,240 17,290 57,300
2023/03/08 17,090 17,180 17,070 17,140 52,400
2023/03/07 17,050 17,160 16,970 17,140 72,700
2023/03/06 16,990 17,230 16,990 17,190 82,000
2023/03/03 16,760 17,010 16,700 16,910 86,800
2023/03/02 16,840 16,900 16,620 16,650 52,300
2023/03/01 16,650 16,810 16,600 16,790 78,400
2023/02/28 16,690 16,730 16,580 16,650 137,500
2023/02/27 16,660 16,720 16,550 16,690 56,600
2023/02/24 16,500 16,850 16,460 16,690 101,200
2023/02/22 16,840 16,890 16,520 16,600 120,700
2023/02/21 16,950 17,150 16,910 17,140 75,600
2023/02/20 17,010 17,050 16,770 16,950 69,700
2023/02/17 17,080 17,080 16,900 16,920 94,200
2023/02/16 17,080 17,210 16,980 17,190 92,300
2023/02/15 16,870 17,050 16,810 16,940 102,900
2023/02/14 16,860 16,920 16,650 16,850 70,300
2023/02/13 16,810 16,840 16,580 16,620 75,100
2023/02/10 16,820 17,020 16,790 16,900 108,900
2023/02/09 16,320 16,860 16,280 16,820 130,700
2023/02/08 16,870 16,960 16,460 16,480 138,400
2023/02/07 16,860 16,870 16,600 16,770 122,900
2023/02/06 16,570 16,710 16,500 16,560 99,600
2023/02/03 16,620 16,650 16,420 16,460 181,000
2023/02/02 15,990 16,710 15,980 16,650 221,200
2023/02/01 16,940 17,160 16,850 16,980 145,000
2023/01/31 16,940 17,090 16,770 16,830 129,800
2023/01/30 16,580 16,860 16,500 16,740 122,000
2023/01/27 16,890 16,950 16,740 16,790 87,100
2023/01/26 16,900 16,960 16,830 16,850 101,000
2023/01/25 16,630 16,870 16,600 16,850 70,600
2023/01/24 16,790 16,800 16,560 16,650 74,300
2023/01/23 16,450 16,470 16,300 16,390 95,200
2023/01/20 16,430 16,430 16,200 16,240 77,700
2023/01/19 16,420 16,560 16,350 16,410 75,600
2023/01/18 16,440 16,770 16,440 16,640 94,500
2023/01/17 16,140 16,440 16,140 16,340 77,000
2023/01/16 16,080 16,150 15,980 16,020 54,900
2023/01/13 16,410 16,580 16,190 16,230 75,200
2023/01/12 16,550 16,650 16,430 16,460 69,200
2023/01/11 16,310 16,530 16,310 16,470 77,700
2023/01/10 16,530 16,560 16,120 16,190 101,600
2023/01/06 16,090 16,180 16,000 16,130 61,500
2023/01/05 16,000 16,160 16,000 16,120 63,100
2023/01/04 16,370 16,370 16,040 16,050 116,400

このページの先頭へ