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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 9,318 | 9,377 | 8,979 | 9,072 | 103,900 |
| 2025/04/15 | 9,230 | 9,336 | 9,214 | 9,267 | 99,800 |
| 2025/04/14 | 9,210 | 9,295 | 9,146 | 9,161 | 206,600 |
| 2025/04/11 | 8,742 | 8,985 | 8,588 | 8,972 | 217,700 |
| 2025/04/10 | 9,207 | 9,219 | 8,999 | 9,064 | 329,600 |
| 2025/04/09 | 8,340 | 8,411 | 8,100 | 8,307 | 284,000 |
| 2025/04/08 | 8,466 | 8,713 | 8,446 | 8,609 | 257,100 |
| 2025/04/07 | 7,969 | 8,219 | 7,858 | 7,973 | 376,700 |
| 2025/04/04 | 9,257 | 9,275 | 8,667 | 8,854 | 415,600 |
| 2025/04/03 | 9,355 | 9,612 | 9,331 | 9,407 | 229,500 |
| 2025/04/02 | 10,045 | 10,085 | 9,806 | 9,909 | 257,800 |
| 2025/04/01 | 10,065 | 10,235 | 9,994 | 10,010 | 298,400 |
| 2025/03/31 | 9,986 | 10,055 | 9,780 | 9,947 | 315,600 |
| 2025/03/28 | 10,295 | 10,365 | 10,180 | 10,230 | 201,600 |
| 2025/03/27 | 10,290 | 10,390 | 10,095 | 10,390 | 221,500 |
| 2025/03/26 | 10,385 | 10,385 | 10,200 | 10,290 | 256,000 |
| 2025/03/25 | 10,320 | 10,370 | 10,250 | 10,330 | 210,900 |
| 2025/03/24 | 10,320 | 10,320 | 10,095 | 10,230 | 123,000 |
| 2025/03/21 | 10,300 | 10,340 | 10,245 | 10,265 | 185,700 |
| 2025/03/19 | 10,390 | 10,430 | 10,225 | 10,225 | 141,800 |
| 2025/03/18 | 10,380 | 10,380 | 10,230 | 10,340 | 173,700 |
| 2025/03/17 | 10,300 | 10,310 | 10,170 | 10,235 | 130,000 |
| 2025/03/14 | 10,000 | 10,165 | 9,990 | 10,155 | 245,100 |
| 2025/03/13 | 10,185 | 10,185 | 9,908 | 9,950 | 186,000 |
| 2025/03/12 | 9,998 | 10,115 | 9,951 | 10,005 | 173,800 |
| 2025/03/11 | 9,818 | 9,998 | 9,601 | 9,996 | 309,100 |
| 2025/03/10 | 9,999 | 10,110 | 9,910 | 10,015 | 228,500 |
| 2025/03/07 | 9,650 | 9,880 | 9,637 | 9,849 | 184,100 |
| 2025/03/06 | 9,678 | 9,758 | 9,570 | 9,717 | 201,300 |
| 2025/03/05 | 9,709 | 9,844 | 9,681 | 9,708 | 243,100 |
| 2025/03/04 | 9,703 | 9,752 | 9,419 | 9,659 | 487,300 |
| 2025/03/03 | 9,830 | 9,882 | 9,651 | 9,814 | 180,000 |
| 2025/02/28 | 9,901 | 9,960 | 9,648 | 9,700 | 276,900 |
| 2025/02/27 | 9,838 | 9,953 | 9,813 | 9,919 | 157,400 |
| 2025/02/26 | 9,745 | 9,871 | 9,635 | 9,837 | 164,600 |
| 2025/02/25 | 9,823 | 9,924 | 9,715 | 9,746 | 331,400 |
| 2025/02/21 | 9,750 | 10,055 | 9,718 | 10,050 | 279,300 |
| 2025/02/20 | 9,871 | 9,935 | 9,747 | 9,782 | 239,000 |
| 2025/02/19 | 9,723 | 9,945 | 9,656 | 9,937 | 249,300 |
| 2025/02/18 | 9,636 | 9,799 | 9,605 | 9,721 | 189,300 |
| 2025/02/17 | 9,644 | 9,930 | 9,600 | 9,637 | 352,100 |
| 2025/02/14 | 10,150 | 10,225 | 9,715 | 9,741 | 615,000 |
| 2025/02/13 | 10,120 | 10,190 | 10,020 | 10,050 | 288,600 |
| 2025/02/12 | 9,930 | 10,105 | 9,916 | 10,040 | 354,200 |
| 2025/02/10 | 9,695 | 9,813 | 9,625 | 9,735 | 158,300 |
| 2025/02/07 | 9,679 | 9,742 | 9,594 | 9,690 | 167,100 |
| 2025/02/06 | 9,658 | 9,724 | 9,624 | 9,724 | 150,200 |
| 2025/02/05 | 9,627 | 9,658 | 9,511 | 9,603 | 156,800 |
| 2025/02/04 | 9,611 | 9,655 | 9,496 | 9,528 | 154,800 |
| 2025/02/03 | 9,633 | 9,673 | 9,420 | 9,423 | 252,700 |
| 2025/01/31 | 9,396 | 9,783 | 9,391 | 9,783 | 384,200 |
| 2025/01/30 | 9,400 | 9,521 | 9,359 | 9,489 | 123,000 |
| 2025/01/29 | 9,400 | 9,443 | 9,332 | 9,371 | 143,700 |
| 2025/01/28 | 9,277 | 9,454 | 9,151 | 9,332 | 216,000 |
| 2025/01/27 | 9,610 | 9,625 | 9,500 | 9,506 | 150,400 |
| 2025/01/24 | 9,616 | 9,684 | 9,585 | 9,592 | 154,200 |
| 2025/01/23 | 9,632 | 9,686 | 9,468 | 9,603 | 180,500 |
| 2025/01/22 | 9,398 | 9,694 | 9,338 | 9,618 | 208,900 |
| 2025/01/21 | 9,300 | 9,325 | 9,184 | 9,264 | 142,900 |
| 2025/01/20 | 9,147 | 9,282 | 9,114 | 9,212 | 137,100 |
| 2025/01/17 | 9,035 | 9,121 | 8,970 | 9,090 | 173,900 |
| 2025/01/16 | 9,174 | 9,216 | 9,013 | 9,059 | 180,600 |
| 2025/01/15 | 9,110 | 9,238 | 9,053 | 9,140 | 228,700 |
| 2025/01/14 | 9,193 | 9,287 | 9,030 | 9,085 | 247,800 |
| 2025/01/10 | 9,155 | 9,400 | 9,153 | 9,330 | 224,500 |
| 2025/01/09 | 9,312 | 9,339 | 9,214 | 9,288 | 170,600 |
| 2025/01/08 | 9,172 | 9,456 | 9,110 | 9,415 | 233,700 |
| 2025/01/07 | 9,182 | 9,374 | 9,095 | 9,322 | 217,300 |
| 2025/01/06 | 9,156 | 9,190 | 8,995 | 9,090 | 244,600 |
| 2024/12/30 | 9,215 | 9,248 | 9,116 | 9,152 | 124,300 |
| 2024/12/27 | 9,106 | 9,223 | 9,092 | 9,215 | 175,900 |
| 2024/12/26 | 9,103 | 9,248 | 9,076 | 9,230 | 177,600 |
| 2024/12/25 | 9,135 | 9,135 | 8,991 | 9,084 | 127,600 |
| 2024/12/24 | 9,100 | 9,139 | 9,038 | 9,108 | 125,700 |
| 2024/12/23 | 9,043 | 9,110 | 8,954 | 9,098 | 162,100 |
| 2024/12/20 | 8,927 | 9,072 | 8,905 | 9,043 | 311,400 |
| 2024/12/19 | 8,792 | 8,950 | 8,792 | 8,915 | 200,800 |
| 2024/12/18 | 8,992 | 9,067 | 8,980 | 8,980 | 169,000 |
| 2024/12/17 | 8,900 | 9,019 | 8,837 | 8,889 | 360,000 |
| 2024/12/16 | 8,891 | 9,023 | 8,827 | 8,887 | 162,400 |
| 2024/12/13 | 8,812 | 8,944 | 8,810 | 8,864 | 207,000 |
| 2024/12/12 | 9,141 | 9,160 | 8,856 | 8,877 | 329,700 |
| 2024/12/11 | 9,190 | 9,230 | 8,955 | 9,013 | 231,200 |
| 2024/12/10 | 8,996 | 9,144 | 8,939 | 9,135 | 335,400 |
| 2024/12/09 | 8,790 | 8,815 | 8,692 | 8,783 | 170,000 |
| 2024/12/06 | 8,716 | 8,768 | 8,609 | 8,729 | 146,000 |
| 2024/12/05 | 8,748 | 8,748 | 8,630 | 8,661 | 204,600 |
| 2024/12/04 | 8,720 | 8,805 | 8,567 | 8,650 | 254,400 |
| 2024/12/03 | 8,710 | 8,836 | 8,675 | 8,677 | 280,900 |
| 2024/12/02 | 8,595 | 8,697 | 8,564 | 8,639 | 139,600 |
| 2024/11/29 | 8,740 | 8,797 | 8,498 | 8,548 | 194,800 |
| 2024/11/28 | 8,300 | 8,749 | 8,300 | 8,658 | 408,900 |
| 2024/11/27 | 8,349 | 8,400 | 8,236 | 8,330 | 178,100 |
| 2024/11/26 | 8,350 | 8,420 | 8,267 | 8,378 | 250,600 |
| 2024/11/25 | 8,350 | 8,409 | 8,233 | 8,375 | 504,700 |
| 2024/11/22 | 8,127 | 8,290 | 8,100 | 8,276 | 196,600 |
| 2024/11/21 | 8,103 | 8,185 | 8,041 | 8,054 | 221,200 |
| 2024/11/20 | 8,111 | 8,160 | 8,013 | 8,103 | 261,400 |
| 2024/11/19 | 8,120 | 8,192 | 8,020 | 8,070 | 252,100 |
| 2024/11/18 | 7,973 | 8,154 | 7,941 | 8,154 | 309,700 |
| 2024/11/15 | 8,009 | 8,293 | 8,002 | 8,069 | 513,300 |
| 2024/11/14 | 8,291 | 8,591 | 7,941 | 7,960 | 1,183,300 |
| 2024/11/13 | 9,620 | 9,695 | 9,305 | 9,341 | 274,300 |
| 2024/11/12 | 9,557 | 9,615 | 9,476 | 9,511 | 176,000 |
| 2024/11/11 | 9,533 | 9,645 | 9,479 | 9,524 | 160,000 |
| 2024/11/08 | 9,676 | 9,694 | 9,529 | 9,630 | 137,000 |
| 2024/11/07 | 9,671 | 9,719 | 9,449 | 9,622 | 170,200 |
| 2024/11/06 | 9,508 | 9,658 | 9,493 | 9,607 | 161,600 |
| 2024/11/05 | 9,428 | 9,588 | 9,327 | 9,428 | 128,100 |
| 2024/11/01 | 9,333 | 9,440 | 9,253 | 9,350 | 213,200 |
| 2024/10/31 | 9,500 | 9,627 | 9,449 | 9,578 | 225,000 |
| 2024/10/30 | 9,399 | 9,562 | 9,334 | 9,473 | 283,500 |
| 2024/10/29 | 9,200 | 9,276 | 9,155 | 9,276 | 136,100 |
| 2024/10/28 | 9,178 | 9,426 | 9,178 | 9,251 | 182,100 |
| 2024/10/25 | 9,162 | 9,310 | 9,130 | 9,177 | 176,600 |
| 2024/10/24 | 9,050 | 9,248 | 9,014 | 9,239 | 270,400 |
| 2024/10/23 | 9,187 | 9,303 | 9,117 | 9,142 | 189,500 |
| 2024/10/22 | 9,392 | 9,392 | 9,132 | 9,186 | 206,600 |
| 2024/10/21 | 9,445 | 9,509 | 9,376 | 9,433 | 173,900 |
| 2024/10/18 | 9,453 | 9,505 | 9,285 | 9,387 | 230,100 |
| 2024/10/17 | 9,466 | 9,466 | 9,313 | 9,348 | 274,800 |
| 2024/10/16 | 9,615 | 9,638 | 9,435 | 9,447 | 334,700 |
| 2024/10/15 | 9,940 | 10,080 | 9,853 | 10,045 | 369,500 |
| 2024/10/11 | 9,781 | 9,799 | 9,668 | 9,707 | 164,900 |
| 2024/10/10 | 9,878 | 9,931 | 9,706 | 9,769 | 163,100 |
| 2024/10/09 | 9,817 | 9,820 | 9,656 | 9,800 | 137,600 |
| 2024/10/08 | 9,747 | 9,764 | 9,629 | 9,712 | 184,100 |
| 2024/10/07 | 9,950 | 9,988 | 9,846 | 9,847 | 196,000 |