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
2026/06/26 28,365 28,730 27,560 28,130 196,000
2026/06/25 28,350 28,785 27,880 28,580 133,700
2026/06/24 27,600 27,835 27,040 27,425 160,000
2026/06/23 29,155 29,220 27,730 27,730 198,400
2026/06/22 28,780 29,285 28,670 28,735 135,900
2026/06/19 29,440 30,100 28,585 28,630 337,900
2026/06/18 27,770 28,740 27,705 28,440 200,600
2026/06/17 26,760 27,695 26,645 27,455 152,300
2026/06/16 26,605 27,070 26,375 27,020 119,800
2026/06/15 26,710 26,800 26,120 26,605 163,500
2026/06/12 25,500 26,190 25,300 25,445 187,100
2026/06/11 24,010 24,850 23,650 24,800 117,900
2026/06/10 24,740 25,365 24,470 24,740 163,600
2026/06/09 24,805 25,270 24,400 25,180 153,000
2026/06/08 25,000 25,250 24,310 24,475 167,800
2026/06/05 25,845 26,215 25,415 25,920 149,100
2026/06/04 26,110 26,540 26,000 26,345 134,300
2026/06/03 26,125 26,800 25,990 26,610 201,600
2026/06/02 26,445 26,595 25,170 25,855 174,100
2026/06/01 26,030 27,115 25,940 26,605 156,400
2026/05/29 26,900 27,245 26,265 26,265 230,900
2026/05/28 25,770 26,170 25,400 26,105 158,600
2026/05/27 26,540 26,600 26,025 26,055 223,300
2026/05/26 26,225 26,225 25,380 25,540 178,700
2026/05/25 26,300 26,530 25,970 26,225 162,000
2026/05/22 25,185 26,005 24,910 25,875 173,400
2026/05/21 25,015 25,355 24,900 24,905 180,900
2026/05/20 24,735 24,935 24,260 24,645 168,800
2026/05/19 25,790 25,980 24,800 25,020 225,200
2026/05/18 26,455 26,570 25,745 25,790 262,700
2026/05/15 28,200 28,200 25,065 25,525 629,700
2026/05/14 24,810 25,265 24,230 24,510 268,100
2026/05/13 23,740 24,445 23,630 24,310 164,500
2026/05/12 24,345 24,375 23,620 24,135 183,100
2026/05/11 24,170 24,170 23,540 23,710 191,300
2026/05/08 22,450 23,180 22,400 23,170 217,500
2026/05/07 22,880 23,070 22,430 22,600 221,800
2026/05/01 21,700 21,895 21,455 21,630 150,800
2026/04/30 21,460 22,000 21,460 21,700 160,000
2026/04/28 21,805 21,915 21,570 21,790 143,600
2026/04/27 21,845 21,935 21,550 21,805 154,900
2026/04/24 21,655 21,815 21,520 21,645 205,800
2026/04/23 21,680 21,855 21,230 21,490 221,200
2026/04/22 21,155 21,410 21,105 21,385 162,100
2026/04/21 21,110 21,470 20,920 21,150 131,100
2026/04/20 20,915 21,185 20,875 20,985 79,000
2026/04/17 21,380 21,380 20,835 20,875 137,400
2026/04/16 21,545 21,615 21,220 21,380 158,000
2026/04/15 21,955 21,995 21,065 21,360 212,100
2026/04/14 21,050 21,305 20,900 21,250 182,500
2026/04/13 20,940 21,270 20,830 20,860 169,200
2026/04/10 20,530 21,095 20,455 21,095 370,600
2026/04/09 19,865 20,165 19,585 20,165 209,700
2026/04/08 19,395 19,780 19,095 19,760 223,500
2026/04/07 18,725 18,725 18,450 18,595 90,600
2026/04/06 18,555 18,960 18,555 18,575 98,000
2026/04/03 18,510 18,625 18,390 18,585 148,300
2026/03/27 18,290 18,385 17,950 18,335 283,300
2026/03/26 19,115 19,255 18,430 18,610 187,600
2026/03/25 19,200 19,310 18,900 19,310 213,500
2026/03/24 18,490 18,615 18,055 18,400 172,100
2026/03/23 18,270 18,375 17,960 18,090 249,400
2026/03/19 18,890 18,915 18,665 18,820 217,400
2026/03/18 18,925 19,525 18,715 19,525 183,500
2026/03/17 19,470 19,470 18,675 18,675 125,300
2026/03/16 18,715 19,175 18,630 19,085 157,700
2026/03/13 18,510 18,900 18,450 18,830 165,000
2026/03/12 19,000 19,225 18,660 18,845 194,100
2026/03/11 19,505 19,680 19,175 19,290 296,100
2026/03/10 19,205 19,565 19,065 19,425 266,400
2026/03/09 18,440 18,800 17,915 18,400 248,700
2026/03/06 19,360 19,835 19,360 19,835 233,300
2026/03/05 19,875 20,415 19,565 19,710 298,100
2026/03/04 19,445 20,035 18,955 19,405 274,400
2026/03/03 21,125 21,485 20,190 20,345 235,800
2026/03/02 20,500 21,000 20,325 20,970 192,800
2026/02/27 20,020 21,185 19,920 21,045 337,000
2026/02/26 20,265 20,390 19,750 20,270 231,800
2026/02/25 19,665 20,090 19,605 19,865 259,600
2026/02/24 19,380 19,555 19,195 19,475 225,000
2026/02/20 19,320 19,345 19,025 19,250 160,600
2026/02/19 19,450 19,665 19,270 19,540 155,100
2026/02/18 19,585 19,595 19,205 19,205 153,900
2026/02/17 19,250 19,455 19,005 19,250 152,100
2026/02/16 19,500 19,500 19,220 19,250 173,400
2026/02/13 19,830 19,970 18,950 19,500 402,700
2026/02/12 20,135 20,395 20,065 20,280 243,300
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

このページの先頭へ