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

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
2026/02/10 19,900 20,140 19,675 20,050 188,700
2026/02/09 20,000 20,000 19,600 19,875 215,600
2026/02/06 18,500 19,050 18,425 19,015 134,600
2026/02/05 18,960 19,195 18,670 18,765 141,200
2026/02/04 18,755 19,230 18,515 19,135 178,200
2026/02/03 18,470 19,025 18,270 18,905 299,400
2026/02/02 18,340 18,670 17,995 18,070 182,900
2026/01/30 18,500 18,620 18,140 18,315 257,000
2026/01/29 18,910 19,050 18,270 18,500 220,100
2026/01/28 18,535 18,915 18,450 18,795 237,200
2026/01/27 18,100 18,740 17,920 18,685 240,800
2026/01/26 17,880 18,040 17,740 17,910 222,800
2026/01/23 18,255 18,335 18,045 18,280 169,100
2026/01/22 18,145 18,405 18,090 18,310 229,300
2026/01/21 17,300 18,030 17,300 18,005 147,200
2026/01/20 17,660 17,750 17,365 17,640 145,400
2026/01/19 17,550 17,740 17,305 17,740 129,000
2026/01/16 17,745 17,800 17,400 17,770 193,700
2026/01/15 17,340 17,500 17,190 17,485 148,100
2026/01/14 17,260 17,570 17,155 17,570 221,700
2026/01/13 17,145 17,260 16,920 17,135 186,800
2026/01/09 16,340 16,520 16,190 16,470 149,600
2026/01/08 16,700 16,950 16,425 16,425 142,900
2026/01/07 16,795 17,010 16,700 16,810 184,100
2026/01/06 16,410 16,525 16,335 16,450 115,700
2026/01/05 16,310 16,435 16,180 16,325 163,000
2025/12/30 15,970 16,190 15,900 15,960 121,900
2025/12/29 16,045 16,190 16,010 16,080 103,900
2025/12/26 16,460 16,515 16,230 16,315 94,200
2025/12/25 16,200 16,450 16,190 16,450 110,000
2025/12/24 16,050 16,175 16,025 16,095 106,800
2025/12/23 15,990 15,990 15,755 15,980 116,900
2025/12/22 15,980 16,135 15,840 15,990 148,100
2025/12/19 15,635 15,670 15,535 15,580 173,500
2025/12/18 15,370 15,510 15,300 15,420 167,300
2025/12/17 15,280 15,450 15,210 15,450 124,000
2025/12/16 15,585 15,635 15,250 15,250 172,400
2025/12/15 15,600 16,060 15,580 15,840 134,900
2025/12/12 16,130 16,170 15,845 15,945 128,900
2025/12/11 16,005 16,085 15,875 15,925 120,700
2025/12/10 16,180 16,180 15,785 15,980 210,400
2025/12/09 16,000 16,205 15,950 16,130 268,600
2025/12/08 16,295 16,680 15,930 16,150 381,900
2025/12/05 15,220 15,380 15,220 15,265 139,000
2025/12/04 14,810 15,350 14,785 15,350 205,800
2025/12/03 14,580 15,000 14,535 14,810 217,100
2025/12/02 14,445 14,680 14,445 14,535 176,200
2025/12/01 14,530 14,620 14,410 14,450 157,100
2025/11/28 14,460 14,520 14,290 14,455 83,700
2025/11/27 14,360 14,525 14,330 14,460 100,600
2025/11/26 14,165 14,270 14,040 14,220 102,100
2025/11/25 14,020 14,220 13,925 14,065 138,000
2025/11/21 13,830 13,945 13,615 13,745 166,800
2025/11/20 14,300 14,375 14,065 14,130 148,100
2025/11/19 14,070 14,140 13,705 13,775 166,600
2025/11/18 14,455 14,570 14,125 14,135 293,500
2025/11/17 13,940 14,850 13,830 14,630 647,000
2025/11/14 13,030 13,195 12,970 13,040 474,800
2025/11/13 13,425 13,730 13,370 13,580 193,800
2025/11/12 13,435 13,565 13,255 13,560 241,200
2025/11/11 13,880 13,910 13,515 13,540 149,500
2025/11/10 13,815 13,815 13,675 13,750 134,900
2025/11/07 13,725 13,800 13,530 13,610 130,600
2025/11/06 14,010 14,060 13,855 14,005 148,900
2025/11/05 13,820 14,000 13,275 13,795 324,100
2025/11/04 14,365 14,560 14,065 14,100 233,400
2025/10/31 14,250 14,415 14,155 14,365 139,000
2025/10/30 13,765 14,290 13,765 14,245 255,800
2025/10/29 13,745 13,955 13,710 13,845 231,900
2025/10/28 13,810 14,030 13,575 13,575 229,600
2025/10/27 13,555 13,985 13,435 13,890 246,000
2025/10/24 13,255 13,450 13,205 13,415 164,300
2025/10/23 13,065 13,190 12,980 13,090 157,500
2025/10/22 13,050 13,300 12,985 13,245 229,400
2025/10/21 13,050 13,150 12,995 13,015 196,200
2025/10/20 12,845 13,035 12,680 13,010 146,600
2025/10/17 12,805 12,865 12,615 12,620 152,400
2025/10/16 12,820 12,880 12,730 12,870 171,700
2025/10/15 12,420 12,750 12,420 12,740 157,900
2025/10/14 12,585 12,780 12,330 12,415 257,000
2025/10/10 13,135 13,165 12,800 12,840 202,600
2025/10/09 13,170 13,300 13,110 13,245 193,200
2025/10/08 13,185 13,220 13,025 13,065 153,200
2025/10/07 13,350 13,500 13,220 13,250 203,800
2025/10/06 13,300 13,370 13,180 13,265 257,800
2025/10/03 13,095 13,165 12,915 13,070 183,100
2025/10/02 12,670 13,255 12,665 13,090 385,400
2025/10/01 12,495 12,510 12,315 12,475 141,000
2025/09/30 12,690 12,745 12,455 12,540 153,600
2025/09/29 12,495 12,630 12,440 12,585 104,400
2025/09/26 13,010 13,050 12,495 12,525 186,500
2025/09/25 12,865 13,020 12,745 12,995 208,800
2025/09/24 12,800 12,855 12,595 12,815 172,100
2025/09/22 12,760 12,960 12,745 12,800 120,800
2025/09/19 12,750 12,950 12,485 12,705 335,500
2025/09/18 12,220 13,035 12,200 12,630 275,900
2025/09/17 12,215 12,340 12,135 12,240 159,900
2025/09/16 12,270 12,495 12,210 12,315 256,500
2025/09/12 12,215 12,280 12,120 12,200 213,300
2025/09/11 11,750 12,050 11,680 12,050 140,800
2025/09/10 11,635 11,785 11,575 11,785 148,700
2025/09/09 11,695 11,770 11,495 11,530 125,400
2025/09/08 11,855 11,935 11,690 11,730 114,300
2025/09/05 11,640 11,845 11,535 11,795 328,100
2025/09/04 11,285 11,380 11,260 11,340 141,800
2025/09/03 10,940 11,350 10,905 11,340 311,700
2025/09/02 10,950 11,110 10,920 10,940 115,900
2025/09/01 11,035 11,095 10,800 10,950 166,100
2025/08/29 11,185 11,255 11,080 11,100 107,400
2025/08/28 11,100 11,185 11,070 11,140 123,300
2025/08/27 11,250 11,315 11,100 11,130 121,200
2025/08/26 11,285 11,420 11,065 11,185 233,000
2025/08/25 11,385 11,430 11,275 11,360 129,200
2025/08/22 11,190 11,365 11,035 11,285 180,900
2025/08/21 11,120 11,195 11,065 11,180 135,100
2025/08/20 11,440 11,515 11,160 11,185 214,200
2025/08/19 11,000 11,255 10,920 11,200 164,400
2025/08/18 11,080 11,165 10,910 11,015 181,600
2025/08/15 10,950 11,060 10,840 11,060 158,700
2025/08/14 11,095 11,140 10,870 10,965 164,500
2025/08/13 11,180 11,305 11,065 11,155 199,200
2025/08/12 11,250 11,410 11,155 11,185 266,700
2025/08/08 11,220 11,395 11,150 11,195 215,600
2025/08/07 11,105 11,195 10,980 11,195 169,600
2025/08/06 11,080 11,295 11,080 11,220 128,000
2025/08/05 11,195 11,235 11,050 11,125 148,600
2025/08/04 10,885 11,105 10,850 11,105 170,300
2025/08/01 11,105 11,350 11,030 11,185 211,700
2025/07/31 11,195 11,315 11,170 11,240 102,400
2025/07/30 11,100 11,200 11,035 11,150 78,800
2025/07/29 11,000 11,130 10,985 11,120 78,100
2025/07/28 11,225 11,275 11,090 11,125 98,800
2025/07/25 11,235 11,235 11,125 11,140 181,800
2025/07/24 11,255 11,350 11,175 11,270 133,500
2025/07/23 11,120 11,250 11,020 11,065 247,500
2025/07/22 11,195 11,240 10,890 10,960 143,700
2025/07/18 11,090 11,155 11,065 11,100 108,200
2025/07/17 10,910 11,045 10,885 11,045 104,200
2025/07/16 11,050 11,115 10,950 10,985 104,300
2025/07/15 10,690 11,020 10,665 10,960 165,000
2025/07/14 10,630 10,670 10,555 10,660 92,600
2025/07/11 10,765 10,830 10,690 10,690 88,600
2025/07/10 10,795 10,805 10,615 10,685 102,300
2025/07/09 10,795 10,795 10,715 10,745 86,300
2025/07/08 10,840 10,855 10,730 10,795 129,300
2025/07/07 10,840 10,850 10,730 10,760 91,900
2025/07/04 11,110 11,135 10,885 10,930 65,100
2025/07/03 10,995 11,140 10,950 11,055 113,200
2025/07/02 11,000 11,090 10,890 10,995 93,000
2025/07/01 11,080 11,280 11,050 11,155 180,100
2025/06/30 11,390 11,435 11,140 11,255 257,700
2025/06/27 11,160 11,245 11,045 11,125 234,300
2025/06/26 10,900 11,150 10,900 11,055 174,800
2025/06/25 10,655 10,945 10,615 10,810 150,000
2025/06/24 10,675 10,720 10,590 10,620 100,000
2025/06/23 10,380 10,565 10,330 10,490 111,400
2025/06/20 10,305 10,535 10,305 10,485 187,700
2025/06/19 10,395 10,470 10,300 10,365 124,200
2025/06/18 10,280 10,450 10,280 10,420 98,400
2025/06/17 10,160 10,275 10,160 10,275 83,700
2025/06/16 10,110 10,170 10,015 10,070 95,600
2025/06/13 10,210 10,225 9,944 9,986 163,600
2025/06/12 10,405 10,475 10,140 10,165 135,900
2025/06/11 10,445 10,495 10,385 10,395 102,400
2025/06/10 10,400 10,445 10,315 10,335 151,300
2025/06/09 10,565 10,565 10,355 10,355 93,900
2025/06/06 10,700 10,725 10,440 10,440 180,300
2025/06/05 10,440 10,910 10,440 10,840 304,700
2025/06/04 10,385 10,505 10,345 10,440 121,700
2025/06/03 10,385 10,415 10,235 10,350 119,800
2025/06/02 10,225 10,310 10,155 10,210 99,500
2025/05/30 10,200 10,480 10,185 10,340 238,400
2025/05/29 10,280 10,440 10,235 10,385 133,300
2025/05/28 10,275 10,310 10,180 10,180 112,800
2025/05/27 10,165 10,180 10,060 10,120 86,800
2025/05/26 10,080 10,180 10,050 10,165 112,100
2025/05/23 10,090 10,160 9,991 10,015 161,200
2025/05/22 10,025 10,180 10,025 10,045 186,200
2025/05/21 10,105 10,240 10,005 10,040 138,000
2025/05/20 10,150 10,320 10,040 10,060 177,400
2025/05/19 10,095 10,245 10,025 10,060 193,700
2025/05/16 10,480 10,575 10,105 10,160 362,400
2025/05/15 10,835 10,915 10,685 10,705 261,600
2025/05/14 10,800 11,000 10,730 11,000 279,600
2025/05/13 10,830 10,830 10,595 10,750 155,700
2025/05/12 10,400 10,590 10,365 10,530 129,600
2025/05/09 10,310 10,380 10,240 10,320 161,400
2025/05/08 10,095 10,230 10,070 10,120 121,000
2025/05/07 10,095 10,245 9,971 10,000 205,000
2025/05/02 9,850 10,065 9,793 10,040 216,600
2025/05/01 9,811 9,831 9,700 9,797 213,500
2025/04/30 9,798 9,839 9,707 9,759 148,700
2025/04/28 9,899 9,965 9,798 9,810 119,700
2025/04/25 9,600 9,751 9,545 9,714 117,600
2025/04/24 9,432 9,536 9,399 9,451 163,200
2025/04/23 9,359 9,380 9,207 9,282 124,600
2025/04/22 9,088 9,124 9,020 9,059 120,400
2025/04/21 9,170 9,285 9,030 9,062 130,900
2025/04/18 9,310 9,333 9,180 9,262 106,500
2025/04/17 9,000 9,181 8,972 9,178 130,900

このページの先頭へ