堀場製作所(6856)の株価時系列情報
堀場製作所(6856)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 11,350 | 11,560 | 11,240 | 11,405 | 260,000 |
| 2024/07/25 | 11,785 | 11,785 | 11,350 | 11,395 | 227,800 |
| 2024/07/24 | 12,235 | 12,425 | 12,005 | 12,045 | 157,500 |
| 2024/07/23 | 12,500 | 12,615 | 12,305 | 12,385 | 167,400 |
| 2024/07/22 | 12,535 | 12,615 | 12,190 | 12,250 | 146,500 |
| 2024/07/19 | 12,580 | 12,815 | 12,565 | 12,630 | 232,100 |
| 2024/07/18 | 12,345 | 12,780 | 12,175 | 12,720 | 369,000 |
| 2024/07/17 | 13,245 | 13,245 | 12,625 | 12,645 | 440,800 |
| 2024/07/16 | 13,200 | 13,300 | 13,110 | 13,190 | 145,600 |
| 2024/07/12 | 13,225 | 13,290 | 13,065 | 13,220 | 189,700 |
| 2024/07/11 | 13,520 | 13,630 | 13,400 | 13,525 | 224,200 |
| 2024/07/10 | 13,245 | 13,275 | 13,050 | 13,235 | 236,500 |
| 2024/07/09 | 13,495 | 13,600 | 13,330 | 13,395 | 236,100 |
| 2024/07/08 | 13,430 | 13,565 | 13,355 | 13,420 | 245,500 |
| 2024/07/05 | 13,700 | 13,710 | 13,430 | 13,455 | 197,800 |
| 2024/07/04 | 14,180 | 14,180 | 13,685 | 13,760 | 472,600 |
| 2024/07/03 | 13,335 | 13,685 | 13,260 | 13,685 | 465,900 |
| 2024/07/02 | 13,500 | 13,575 | 13,065 | 13,195 | 554,000 |
| 2024/07/01 | 13,065 | 13,280 | 12,755 | 12,785 | 445,600 |
| 2024/06/28 | 12,570 | 13,020 | 12,500 | 12,980 | 546,900 |
| 2024/06/27 | 12,175 | 12,710 | 12,170 | 12,330 | 626,100 |
| 2024/06/26 | 11,965 | 12,095 | 11,895 | 12,065 | 212,600 |
| 2024/06/25 | 11,855 | 12,070 | 11,800 | 12,035 | 190,000 |
| 2024/06/24 | 11,820 | 11,960 | 11,770 | 11,855 | 140,800 |
| 2024/06/21 | 11,995 | 11,995 | 11,755 | 11,770 | 260,300 |
| 2024/06/20 | 11,530 | 11,985 | 11,490 | 11,965 | 221,500 |
| 2024/06/19 | 11,755 | 11,815 | 11,500 | 11,615 | 198,700 |
| 2024/06/18 | 11,865 | 12,015 | 11,805 | 11,870 | 200,500 |
| 2024/06/17 | 11,985 | 11,985 | 11,720 | 11,750 | 191,400 |
| 2024/06/14 | 11,880 | 12,250 | 11,825 | 12,165 | 308,900 |
| 2024/06/13 | 12,365 | 12,380 | 12,015 | 12,060 | 181,900 |
| 2024/06/12 | 12,255 | 12,270 | 12,085 | 12,115 | 159,500 |
| 2024/06/11 | 12,555 | 12,560 | 12,285 | 12,340 | 179,500 |
| 2024/06/10 | 12,195 | 12,460 | 12,170 | 12,455 | 179,000 |
| 2024/06/07 | 12,275 | 12,320 | 11,945 | 12,050 | 195,200 |
| 2024/06/06 | 12,390 | 12,430 | 12,150 | 12,255 | 186,700 |
| 2024/06/05 | 12,240 | 12,305 | 12,090 | 12,160 | 185,300 |
| 2024/06/04 | 12,675 | 12,745 | 12,300 | 12,360 | 236,800 |
| 2024/06/03 | 12,740 | 12,845 | 12,590 | 12,790 | 330,800 |
| 2024/05/31 | 12,095 | 12,510 | 12,050 | 12,480 | 484,100 |
| 2024/05/30 | 12,025 | 12,310 | 11,925 | 12,220 | 468,500 |
| 2024/05/29 | 12,175 | 12,915 | 12,165 | 12,450 | 543,800 |
| 2024/05/28 | 13,150 | 13,215 | 13,020 | 13,065 | 197,500 |
| 2024/05/27 | 12,945 | 13,245 | 12,850 | 13,155 | 250,200 |
| 2024/05/24 | 13,080 | 13,135 | 12,905 | 12,995 | 284,300 |
| 2024/05/23 | 13,320 | 13,320 | 12,975 | 13,195 | 292,700 |
| 2024/05/22 | 13,440 | 13,440 | 13,075 | 13,145 | 333,200 |
| 2024/05/21 | 13,960 | 14,130 | 13,530 | 13,640 | 264,400 |
| 2024/05/20 | 13,680 | 13,870 | 13,430 | 13,825 | 206,300 |
| 2024/05/17 | 13,580 | 13,815 | 13,435 | 13,690 | 256,000 |
| 2024/05/16 | 13,240 | 13,735 | 13,045 | 13,735 | 557,400 |
| 2024/05/15 | 13,650 | 14,525 | 13,000 | 13,035 | 965,100 |
| 2024/05/14 | 16,175 | 16,225 | 15,415 | 15,650 | 340,400 |
| 2024/05/13 | 15,650 | 16,115 | 15,600 | 16,080 | 234,100 |
| 2024/05/10 | 15,715 | 15,940 | 15,515 | 15,640 | 220,100 |
| 2024/05/09 | 15,595 | 16,180 | 15,555 | 15,735 | 277,900 |
| 2024/05/08 | 15,500 | 15,575 | 15,210 | 15,510 | 160,400 |
| 2024/05/07 | 15,510 | 15,615 | 15,320 | 15,500 | 186,800 |
| 2024/05/02 | 15,250 | 15,335 | 15,060 | 15,285 | 99,500 |
| 2024/05/01 | 15,265 | 15,460 | 15,125 | 15,250 | 133,300 |
| 2024/04/30 | 15,085 | 15,500 | 14,805 | 15,500 | 323,700 |
| 2024/04/26 | 14,690 | 14,850 | 14,470 | 14,785 | 177,000 |
| 2024/04/25 | 14,800 | 14,960 | 14,415 | 14,510 | 245,300 |
| 2024/04/24 | 14,650 | 15,075 | 14,520 | 15,015 | 277,400 |
| 2024/04/23 | 14,635 | 14,780 | 14,185 | 14,350 | 172,800 |
| 2024/04/22 | 14,200 | 14,395 | 13,970 | 14,335 | 310,100 |
| 2024/04/19 | 14,860 | 14,925 | 14,130 | 14,315 | 431,500 |
| 2024/04/18 | 14,870 | 15,385 | 14,535 | 15,320 | 377,700 |
| 2024/04/17 | 15,350 | 15,490 | 14,885 | 15,270 | 395,600 |
| 2024/04/16 | 15,735 | 16,055 | 15,365 | 15,535 | 440,100 |
| 2024/04/15 | 15,665 | 15,925 | 15,495 | 15,925 | 208,800 |
| 2024/04/12 | 15,800 | 16,160 | 15,795 | 16,015 | 384,100 |
| 2024/04/11 | 15,415 | 15,785 | 15,350 | 15,680 | 146,600 |
| 2024/04/10 | 15,350 | 15,710 | 15,315 | 15,620 | 250,500 |
| 2024/04/09 | 14,980 | 15,255 | 14,965 | 15,255 | 211,400 |
| 2024/04/08 | 14,950 | 15,075 | 14,680 | 14,885 | 250,200 |
| 2024/04/05 | 15,350 | 15,405 | 14,790 | 14,830 | 265,400 |
| 2024/04/04 | 15,480 | 15,790 | 15,420 | 15,715 | 189,100 |
| 2024/04/03 | 15,025 | 15,400 | 14,930 | 15,245 | 238,500 |
| 2024/04/02 | 15,550 | 15,715 | 15,375 | 15,615 | 202,700 |
| 2024/04/01 | 15,960 | 16,000 | 15,285 | 15,300 | 195,900 |
| 2024/03/29 | 15,895 | 16,115 | 15,660 | 16,030 | 222,900 |
| 2024/03/28 | 15,830 | 15,995 | 15,565 | 15,635 | 199,000 |
| 2024/03/27 | 16,000 | 16,180 | 15,805 | 16,065 | 196,800 |
| 2024/03/26 | 15,600 | 15,940 | 15,535 | 15,920 | 143,600 |
| 2024/03/25 | 15,895 | 15,925 | 15,595 | 15,655 | 183,600 |
| 2024/03/22 | 15,850 | 16,095 | 15,610 | 15,830 | 417,500 |
| 2024/03/21 | 15,540 | 15,685 | 15,360 | 15,625 | 233,600 |
| 2024/03/19 | 15,140 | 15,375 | 15,065 | 15,360 | 354,200 |
| 2024/03/18 | 14,660 | 15,225 | 14,590 | 15,225 | 230,400 |
| 2024/03/15 | 14,605 | 14,680 | 14,385 | 14,660 | 429,500 |
| 2024/03/14 | 14,890 | 14,890 | 14,290 | 14,695 | 320,300 |
| 2024/03/13 | 15,270 | 15,380 | 14,535 | 14,890 | 436,400 |
| 2024/03/12 | 14,565 | 14,860 | 14,275 | 14,860 | 287,900 |
| 2024/03/11 | 14,700 | 15,020 | 14,540 | 14,760 | 362,200 |
| 2024/03/08 | 14,980 | 15,760 | 14,945 | 15,475 | 349,800 |
| 2024/03/07 | 15,640 | 15,800 | 15,105 | 15,295 | 324,100 |
| 2024/03/06 | 15,090 | 15,765 | 15,080 | 15,655 | 333,400 |
| 2024/03/05 | 14,905 | 15,390 | 14,865 | 15,375 | 293,500 |
| 2024/03/04 | 15,085 | 15,160 | 14,760 | 14,760 | 211,700 |
| 2024/03/01 | 14,605 | 14,990 | 14,570 | 14,925 | 196,900 |
| 2024/02/29 | 14,640 | 14,710 | 14,510 | 14,605 | 265,900 |
| 2024/02/28 | 14,440 | 14,575 | 14,360 | 14,465 | 211,300 |
| 2024/02/27 | 15,030 | 15,060 | 14,460 | 14,600 | 341,800 |
| 2024/02/26 | 14,405 | 14,895 | 14,385 | 14,830 | 297,500 |
| 2024/02/22 | 14,220 | 14,750 | 14,025 | 14,705 | 446,400 |
| 2024/02/21 | 13,800 | 14,125 | 13,725 | 13,965 | 297,600 |
| 2024/02/20 | 14,160 | 14,350 | 13,865 | 13,945 | 410,200 |
| 2024/02/19 | 14,250 | 14,345 | 14,000 | 14,130 | 604,800 |
| 2024/02/16 | 15,465 | 15,675 | 14,415 | 14,505 | 984,900 |
| 2024/02/15 | 15,980 | 15,980 | 15,005 | 15,170 | 898,800 |
| 2024/02/14 | 12,555 | 13,010 | 12,550 | 12,980 | 292,500 |
| 2024/02/13 | 12,560 | 12,860 | 12,500 | 12,855 | 296,700 |
| 2024/02/09 | 12,500 | 12,665 | 12,390 | 12,455 | 164,700 |
| 2024/02/08 | 12,430 | 12,515 | 12,305 | 12,500 | 176,900 |
| 2024/02/07 | 12,245 | 12,430 | 12,205 | 12,365 | 196,100 |
| 2024/02/06 | 12,330 | 12,520 | 12,275 | 12,355 | 167,100 |
| 2024/02/05 | 12,455 | 12,525 | 12,215 | 12,290 | 216,100 |
| 2024/02/02 | 12,045 | 12,360 | 12,025 | 12,295 | 190,500 |
| 2024/02/01 | 11,775 | 12,185 | 11,760 | 12,140 | 212,400 |
| 2024/01/31 | 11,710 | 11,985 | 11,685 | 11,970 | 142,000 |
| 2024/01/30 | 11,930 | 12,010 | 11,855 | 11,885 | 120,600 |
| 2024/01/29 | 11,600 | 11,775 | 11,550 | 11,775 | 214,900 |
| 2024/01/26 | 11,910 | 12,140 | 11,750 | 11,785 | 348,900 |
| 2024/01/25 | 12,020 | 12,195 | 11,885 | 12,185 | 316,600 |
| 2024/01/24 | 12,170 | 12,240 | 11,910 | 11,965 | 378,800 |
| 2024/01/23 | 12,540 | 12,550 | 12,245 | 12,340 | 268,700 |
| 2024/01/22 | 12,500 | 12,500 | 12,225 | 12,445 | 240,100 |
| 2024/01/19 | 11,930 | 12,255 | 11,870 | 12,250 | 396,600 |
| 2024/01/18 | 11,430 | 11,695 | 11,430 | 11,655 | 204,300 |
| 2024/01/17 | 11,500 | 11,630 | 11,465 | 11,470 | 268,700 |
| 2024/01/16 | 11,550 | 11,550 | 11,360 | 11,405 | 134,000 |
| 2024/01/15 | 11,340 | 11,580 | 11,245 | 11,540 | 176,100 |
| 2024/01/12 | 11,300 | 11,410 | 11,270 | 11,375 | 203,700 |
| 2024/01/11 | 11,260 | 11,365 | 11,175 | 11,290 | 189,800 |
| 2024/01/10 | 11,050 | 11,280 | 10,995 | 11,135 | 252,800 |
| 2024/01/09 | 10,735 | 10,970 | 10,700 | 10,955 | 408,200 |
| 2024/01/05 | 10,560 | 10,620 | 10,400 | 10,435 | 336,100 |
| 2024/01/04 | 10,500 | 10,810 | 10,450 | 10,735 | 249,800 |
| 2023/12/29 | 10,930 | 11,045 | 10,900 | 11,030 | 211,000 |
| 2023/12/28 | 11,095 | 11,135 | 10,970 | 11,005 | 206,800 |
| 2023/12/27 | 11,210 | 11,415 | 11,210 | 11,325 | 257,900 |
| 2023/12/26 | 11,100 | 11,135 | 11,035 | 11,125 | 126,300 |
| 2023/12/25 | 11,150 | 11,155 | 11,010 | 11,105 | 190,100 |
| 2023/12/22 | 10,790 | 10,985 | 10,790 | 10,940 | 255,400 |
| 2023/12/21 | 10,450 | 10,705 | 10,390 | 10,705 | 213,000 |
| 2023/12/20 | 10,555 | 10,650 | 10,510 | 10,615 | 189,100 |
| 2023/12/19 | 10,405 | 10,605 | 10,305 | 10,555 | 249,300 |
| 2023/12/18 | 10,430 | 10,465 | 10,325 | 10,445 | 129,500 |
| 2023/12/15 | 10,450 | 10,710 | 10,430 | 10,560 | 280,300 |
| 2023/12/14 | 10,500 | 10,510 | 10,245 | 10,255 | 225,300 |
| 2023/12/13 | 10,150 | 10,410 | 10,140 | 10,220 | 288,700 |
| 2023/12/12 | 10,050 | 10,110 | 9,873 | 10,015 | 156,900 |
| 2023/12/11 | 9,900 | 10,020 | 9,855 | 9,897 | 139,100 |
| 2023/12/08 | 9,791 | 9,813 | 9,718 | 9,751 | 191,400 |
| 2023/12/07 | 9,570 | 9,877 | 9,550 | 9,812 | 225,800 |
| 2023/12/06 | 9,832 | 10,060 | 9,770 | 10,020 | 221,300 |
| 2023/12/05 | 10,040 | 10,040 | 9,754 | 9,754 | 271,800 |
| 2023/12/04 | 9,997 | 10,145 | 9,933 | 10,060 | 165,700 |
| 2023/12/01 | 9,955 | 9,976 | 9,742 | 9,976 | 199,000 |
| 2023/11/30 | 9,944 | 9,988 | 9,831 | 9,957 | 391,700 |
| 2023/11/29 | 9,701 | 9,862 | 9,669 | 9,862 | 198,500 |
| 2023/11/28 | 9,731 | 9,830 | 9,696 | 9,805 | 271,500 |
| 2023/11/27 | 9,512 | 9,731 | 9,512 | 9,684 | 223,300 |
| 2023/11/24 | 9,470 | 9,671 | 9,424 | 9,594 | 243,100 |
| 2023/11/22 | 9,246 | 9,364 | 9,150 | 9,347 | 136,600 |
| 2023/11/21 | 9,200 | 9,220 | 9,128 | 9,208 | 217,000 |
| 2023/11/20 | 9,316 | 9,457 | 9,237 | 9,237 | 240,200 |
| 2023/11/17 | 9,143 | 9,199 | 9,077 | 9,176 | 179,800 |
| 2023/11/16 | 9,271 | 9,271 | 9,070 | 9,150 | 304,400 |
| 2023/11/15 | 9,266 | 9,406 | 9,138 | 9,291 | 528,300 |
| 2023/11/14 | 8,585 | 9,132 | 8,500 | 9,116 | 748,900 |
| 2023/11/13 | 8,079 | 8,174 | 7,990 | 8,028 | 326,600 |
| 2023/11/10 | 7,915 | 8,015 | 7,915 | 8,014 | 86,700 |
| 2023/11/09 | 7,878 | 8,010 | 7,823 | 7,943 | 122,200 |
| 2023/11/08 | 7,910 | 7,969 | 7,784 | 7,810 | 171,700 |
| 2023/11/07 | 7,951 | 7,991 | 7,856 | 7,864 | 127,700 |
| 2023/11/06 | 7,950 | 8,023 | 7,864 | 7,989 | 204,000 |
| 2023/11/02 | 7,837 | 7,895 | 7,715 | 7,727 | 152,100 |
| 2023/11/01 | 7,780 | 7,800 | 7,635 | 7,687 | 119,200 |
| 2023/10/31 | 7,516 | 7,570 | 7,455 | 7,557 | 142,000 |
| 2023/10/30 | 7,506 | 7,587 | 7,478 | 7,546 | 108,800 |
| 2023/10/27 | 7,495 | 7,634 | 7,495 | 7,604 | 116,100 |
| 2023/10/26 | 7,576 | 7,601 | 7,454 | 7,454 | 96,200 |
| 2023/10/25 | 7,708 | 7,772 | 7,664 | 7,669 | 101,200 |
| 2023/10/24 | 7,614 | 7,690 | 7,438 | 7,655 | 164,300 |
| 2023/10/23 | 7,701 | 7,761 | 7,614 | 7,614 | 140,800 |
| 2023/10/20 | 7,813 | 7,834 | 7,710 | 7,790 | 106,500 |
| 2023/10/19 | 7,900 | 7,938 | 7,831 | 7,873 | 204,600 |
| 2023/10/18 | 7,950 | 8,067 | 7,898 | 8,042 | 162,400 |
| 2023/10/17 | 7,943 | 7,995 | 7,828 | 7,964 | 151,200 |
| 2023/10/16 | 7,972 | 7,982 | 7,856 | 7,878 | 137,100 |
| 2023/10/13 | 8,036 | 8,193 | 8,022 | 8,071 | 306,000 |
| 2023/10/12 | 7,940 | 8,107 | 7,918 | 8,084 | 177,200 |
| 2023/10/11 | 7,854 | 7,922 | 7,824 | 7,886 | 159,900 |
| 2023/10/10 | 7,790 | 7,859 | 7,740 | 7,839 | 126,200 |
| 2023/10/06 | 7,668 | 7,790 | 7,668 | 7,709 | 138,700 |
| 2023/10/05 | 7,650 | 7,767 | 7,609 | 7,720 | 120,600 |
| 2023/10/04 | 7,799 | 7,809 | 7,600 | 7,620 | 168,300 |
| 2023/10/03 | 8,064 | 8,109 | 7,882 | 7,899 | 169,400 |