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
2026/02/10 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