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
2026/05/14 25,205 25,475 24,285 24,285 162,500
2026/05/13 24,085 25,090 23,970 24,505 281,500
2026/05/12 22,665 25,100 22,175 24,230 456,300
2026/05/11 22,595 22,700 22,305 22,430 165,600
2026/05/08 21,790 22,260 21,590 22,260 212,700
2026/05/07 22,120 22,585 21,865 22,395 158,700
2026/05/01 21,380 21,685 21,250 21,620 100,100
2026/04/30 21,805 22,010 21,625 21,825 136,200
2026/04/28 21,855 21,880 21,440 21,760 161,800
2026/04/27 21,550 21,575 21,180 21,495 220,300
2026/04/24 21,745 21,900 21,300 21,775 115,900
2026/04/23 21,680 21,690 21,275 21,365 138,300
2026/04/22 21,615 21,705 21,475 21,685 135,900
2026/04/21 21,610 21,905 21,610 21,635 108,900
2026/04/20 21,520 21,645 21,365 21,555 105,800
2026/04/17 21,730 21,800 21,515 21,590 132,500
2026/04/16 21,030 21,740 20,935 21,670 136,900
2026/04/15 21,410 21,505 21,010 21,055 134,900
2026/04/14 21,090 21,145 20,960 21,100 125,400
2026/04/13 21,250 21,360 20,965 21,100 93,500
2026/04/10 21,050 21,540 21,050 21,235 119,300
2026/04/09 20,960 21,270 20,895 21,190 93,100
2026/04/08 21,130 21,345 20,960 21,210 147,400
2026/04/07 20,805 20,830 20,390 20,585 136,700
2026/04/06 20,775 20,955 20,670 20,805 112,400
2026/04/03 20,550 20,830 20,505 20,830 118,500
2026/03/27 21,355 21,575 21,025 21,340 205,300
2026/03/26 22,205 22,255 21,660 21,790 133,100
2026/03/25 21,765 21,765 21,400 21,570 126,800
2026/03/24 21,175 21,245 20,805 20,970 80,600
2026/03/23 20,650 20,685 20,200 20,675 147,400
2026/03/19 21,195 21,910 21,195 21,400 262,100
2026/03/18 21,545 22,030 21,420 22,030 83,800
2026/03/17 21,585 21,730 21,465 21,565 142,800
2026/03/16 21,275 21,510 21,030 21,190 113,600
2026/03/13 21,045 21,515 21,045 21,455 122,300
2026/03/12 21,145 21,515 21,120 21,385 176,500
2026/03/11 21,585 21,785 21,320 21,385 175,300
2026/03/10 20,935 21,320 20,790 21,225 147,800
2026/03/09 20,320 20,780 20,060 20,535 180,100
2026/03/06 21,625 22,070 21,350 21,610 183,000
2026/03/05 22,135 22,240 21,550 21,780 178,400
2026/03/04 21,500 22,140 21,110 21,500 222,500
2026/03/03 23,015 23,190 22,050 22,195 190,300
2026/03/02 22,835 23,220 22,760 22,985 154,600
2026/02/27 22,780 23,400 22,780 23,335 189,800
2026/02/26 23,805 24,030 23,180 23,280 273,500
2026/02/25 23,405 24,035 22,625 23,985 333,300
2026/02/24 21,740 22,585 21,740 22,405 149,000
2026/02/20 21,700 21,700 21,395 21,400 108,900
2026/02/19 21,720 21,985 21,520 21,865 131,400
2026/02/18 21,205 21,905 21,205 21,575 150,300
2026/02/17 20,900 21,205 20,840 21,205 148,100
2026/02/16 20,670 21,155 20,650 20,920 113,600
2026/02/13 21,305 21,470 20,595 20,665 131,200
2026/02/12 21,245 21,530 21,095 21,295 236,600
2026/02/10 20,795 21,245 20,720 21,015 202,900
2026/02/09 20,990 21,055 20,475 20,475 184,500
2026/02/06 19,610 20,515 19,500 20,320 404,500
2026/02/05 20,875 20,875 19,370 19,730 611,600
2026/02/04 17,850 19,575 17,415 19,575 816,800
2026/02/03 16,780 17,190 16,695 17,050 301,500
2026/02/02 16,780 16,830 16,425 16,425 188,400
2026/01/30 16,450 16,670 16,375 16,585 226,100
2026/01/29 16,950 16,980 16,280 16,465 349,800
2026/01/28 17,260 17,335 17,025 17,130 173,900
2026/01/27 17,000 17,245 16,955 17,245 117,000
2026/01/26 17,215 17,335 16,970 17,040 133,500
2026/01/23 17,600 17,650 17,505 17,615 120,900
2026/01/22 17,565 17,665 17,515 17,560 120,600
2026/01/21 17,470 17,560 17,330 17,430 164,600
2026/01/20 17,600 17,700 17,475 17,475 112,200
2026/01/19 17,730 17,750 17,500 17,630 127,900
2026/01/16 17,770 17,855 17,650 17,820 134,400
2026/01/15 17,700 17,880 17,655 17,775 100,500
2026/01/14 17,600 17,880 17,600 17,840 91,800
2026/01/13 17,880 17,880 17,510 17,585 90,900
2026/01/09 17,465 17,555 17,350 17,390 95,000
2026/01/08 17,450 17,535 17,320 17,370 104,500
2026/01/07 17,455 17,675 17,255 17,490 169,600
2026/01/06 17,710 17,840 17,650 17,650 119,000
2026/01/05 17,370 17,730 17,320 17,645 157,800

このページの先頭へ