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
2009/12/30 2,220 2,265 2,220 2,250 165,900
2009/12/29 2,285 2,285 2,260 2,280 150,600
2009/12/28 2,265 2,300 2,245 2,280 141,900
2009/12/25 2,295 2,295 2,255 2,265 106,600
2009/12/24 2,240 2,275 2,225 2,265 105,200
2009/12/22 2,280 2,280 2,225 2,265 172,000
2009/12/21 2,220 2,260 2,200 2,235 149,500
2009/12/18 2,195 2,245 2,190 2,235 173,800
2009/12/17 2,280 2,290 2,255 2,265 126,400
2009/12/16 2,275 2,280 2,245 2,270 146,400
2009/12/15 2,270 2,270 2,220 2,260 111,000
2009/12/14 2,245 2,280 2,225 2,280 172,000
2009/12/11 2,240 2,260 2,225 2,245 220,200
2009/12/10 2,200 2,240 2,180 2,190 235,700
2009/12/09 2,180 2,230 2,160 2,195 308,500
2009/12/08 2,060 2,195 2,060 2,155 255,700
2009/12/07 2,060 2,115 2,060 2,100 217,400
2009/12/04 2,100 2,110 2,040 2,085 135,400
2009/12/03 2,065 2,100 2,045 2,080 287,500
2009/12/02 2,025 2,030 1,970 2,030 173,100
2009/12/01 2,065 2,065 1,928 1,998 271,600
2009/11/30 1,893 1,952 1,893 1,932 252,000
2009/11/27 1,926 1,960 1,912 1,920 192,300
2009/11/26 1,970 2,010 1,962 1,986 321,600
2009/11/25 2,075 2,075 1,972 2,025 348,900
2009/11/24 2,120 2,120 2,065 2,070 143,400
2009/11/20 2,100 2,100 2,060 2,080 219,400
2009/11/19 2,120 2,120 2,035 2,095 294,100
2009/11/18 2,080 2,145 2,060 2,115 374,400
2009/11/17 2,150 2,150 2,070 2,080 192,500
2009/11/16 2,090 2,155 2,070 2,145 174,400
2009/11/13 2,110 2,125 2,050 2,060 311,700
2009/11/12 2,160 2,195 2,105 2,150 174,900
2009/11/11 2,175 2,225 2,170 2,185 59,300
2009/11/10 2,265 2,300 2,190 2,210 171,900
2009/11/09 2,250 2,310 2,205 2,260 159,100
2009/11/06 2,250 2,295 2,200 2,230 284,900
2009/11/05 2,180 2,270 2,125 2,220 771,100
2009/11/04 2,060 2,075 1,995 1,997 605,500
2009/11/02 2,225 2,235 2,170 2,220 119,100
2009/10/30 2,215 2,230 2,175 2,220 183,900
2009/10/29 2,120 2,135 2,090 2,110 199,800
2009/10/28 2,200 2,205 2,105 2,125 156,700
2009/10/27 2,250 2,250 2,195 2,200 108,300
2009/10/26 2,200 2,245 2,200 2,245 69,600
2009/10/23 2,275 2,275 2,190 2,195 158,300
2009/10/22 2,205 2,235 2,165 2,235 136,500
2009/10/21 2,225 2,260 2,215 2,245 108,800
2009/10/20 2,250 2,250 2,205 2,220 65,300
2009/10/19 2,200 2,205 2,145 2,185 90,300
2009/10/16 2,185 2,215 2,175 2,215 138,900
2009/10/15 2,185 2,210 2,165 2,200 152,800
2009/10/14 2,175 2,180 2,125 2,130 244,600
2009/10/13 2,210 2,265 2,205 2,215 134,900
2009/10/09 2,200 2,260 2,150 2,245 204,600
2009/10/08 2,185 2,200 2,155 2,185 179,600
2009/10/07 2,250 2,250 2,160 2,170 199,000
2009/10/06 2,105 2,165 2,090 2,120 179,400
2009/10/05 2,150 2,190 2,120 2,155 149,400
2009/10/02 2,195 2,215 2,170 2,190 115,200
2009/10/01 2,340 2,355 2,290 2,315 171,200
2009/09/30 2,355 2,355 2,285 2,330 154,700
2009/09/29 2,350 2,350 2,305 2,335 142,000
2009/09/28 2,310 2,310 2,260 2,285 109,400
2009/09/25 2,330 2,390 2,280 2,370 238,900
2009/09/24 2,300 2,360 2,300 2,325 191,300
2009/09/18 2,385 2,395 2,320 2,375 212,900
2009/09/17 2,315 2,390 2,310 2,380 451,100
2009/09/16 2,230 2,290 2,205 2,265 160,600
2009/09/15 2,180 2,240 2,135 2,180 137,400
2009/09/14 2,215 2,220 2,180 2,205 59,900
2009/09/11 2,285 2,300 2,230 2,250 170,200
2009/09/10 2,270 2,325 2,270 2,320 267,500
2009/09/09 2,220 2,255 2,200 2,250 236,200
2009/09/08 2,150 2,200 2,150 2,195 105,900
2009/09/07 2,180 2,185 2,160 2,175 115,400
2009/09/04 2,130 2,150 2,105 2,145 180,600
2009/09/03 2,135 2,135 2,085 2,125 133,100
2009/09/02 2,110 2,135 2,080 2,135 100,200
2009/09/01 2,080 2,145 2,070 2,140 128,100
2009/08/31 2,150 2,185 2,085 2,110 189,800
2009/08/28 2,135 2,145 2,110 2,145 151,800
2009/08/27 2,155 2,165 2,105 2,135 181,500
2009/08/26 2,195 2,200 2,170 2,200 178,400
2009/08/25 2,150 2,170 2,140 2,160 235,500
2009/08/24 2,130 2,145 2,105 2,135 128,800
2009/08/21 2,130 2,130 2,060 2,100 216,000
2009/08/20 2,160 2,160 2,100 2,130 280,800
2009/08/19 2,115 2,150 2,075 2,085 116,800
2009/08/18 2,055 2,085 2,030 2,080 269,300
2009/08/17 2,170 2,175 2,110 2,130 184,200
2009/08/14 2,100 2,195 2,080 2,165 671,500
2009/08/13 2,060 2,080 2,040 2,075 320,700
2009/08/12 2,025 2,030 2,010 2,020 272,400
2009/08/11 2,030 2,040 2,020 2,030 426,100
2009/08/10 1,976 2,015 1,951 2,015 622,900
2009/08/07 2,000 2,005 1,900 1,916 1,340,100
2009/08/06 2,040 2,050 1,973 1,988 1,415,400
2009/08/05 2,170 2,195 2,080 2,100 879,300
2009/08/04 2,305 2,325 2,280 2,290 169,100
2009/08/03 2,285 2,315 2,240 2,310 214,300
2009/07/31 2,295 2,295 2,220 2,235 405,200
2009/07/30 2,300 2,310 2,235 2,245 426,500
2009/07/29 2,215 2,325 2,215 2,275 541,500
2009/07/28 2,490 2,490 2,415 2,455 70,900
2009/07/27 2,460 2,485 2,440 2,470 94,700
2009/07/24 2,450 2,450 2,400 2,450 112,700
2009/07/23 2,410 2,430 2,390 2,400 66,500
2009/07/22 2,345 2,425 2,345 2,400 99,800
2009/07/21 2,340 2,410 2,315 2,410 173,400
2009/07/17 2,415 2,420 2,260 2,345 144,900
2009/07/16 2,345 2,450 2,340 2,385 374,700
2009/07/15 2,175 2,355 2,175 2,340 352,700
2009/07/14 2,175 2,220 2,155 2,215 138,000
2009/07/13 2,175 2,190 2,085 2,100 115,100
2009/07/10 2,275 2,275 2,210 2,215 110,700
2009/07/09 2,175 2,255 2,160 2,195 138,600
2009/07/08 2,140 2,195 2,130 2,165 173,700
2009/07/07 2,290 2,300 2,245 2,255 106,700
2009/07/06 2,230 2,280 2,215 2,260 143,500
2009/07/03 2,235 2,325 2,230 2,310 102,200
2009/07/02 2,335 2,340 2,310 2,315 83,500
2009/07/01 2,300 2,355 2,280 2,325 137,300
2009/06/30 2,330 2,340 2,300 2,325 184,900
2009/06/29 2,280 2,315 2,260 2,265 122,500
2009/06/26 2,230 2,275 2,210 2,255 298,800
2009/06/25 2,260 2,270 2,180 2,230 319,800
2009/06/24 2,030 2,150 2,020 2,120 296,700
2009/06/23 2,020 2,055 2,010 2,055 137,300
2009/06/22 2,120 2,125 2,100 2,100 119,500
2009/06/19 2,150 2,150 2,095 2,100 262,500
2009/06/18 2,115 2,140 2,095 2,110 166,400
2009/06/17 2,100 2,145 2,095 2,135 194,600
2009/06/16 2,180 2,190 2,100 2,145 333,700
2009/06/15 2,290 2,295 2,220 2,235 162,600
2009/06/12 2,310 2,350 2,280 2,300 280,300
2009/06/11 2,360 2,360 2,330 2,355 191,900
2009/06/10 2,315 2,350 2,305 2,330 125,600
2009/06/09 2,370 2,370 2,290 2,325 154,600
2009/06/08 2,360 2,405 2,345 2,350 248,200
2009/06/05 2,415 2,425 2,395 2,405 97,100
2009/06/04 2,300 2,400 2,300 2,380 229,000
2009/06/03 2,430 2,500 2,405 2,445 122,200
2009/06/02 2,450 2,530 2,425 2,470 322,500
2009/06/01 2,345 2,410 2,290 2,375 195,300
2009/05/29 2,175 2,305 2,170 2,305 257,800
2009/05/28 2,090 2,165 2,085 2,160 127,900
2009/05/27 2,195 2,195 2,095 2,100 223,400
2009/05/26 2,115 2,200 2,090 2,175 135,900
2009/05/25 2,105 2,160 2,100 2,125 176,400
2009/05/22 2,155 2,165 2,095 2,145 182,700
2009/05/21 2,155 2,185 2,130 2,165 204,500
2009/05/20 2,300 2,300 2,220 2,230 119,600
2009/05/19 2,300 2,300 2,235 2,280 213,900
2009/05/18 2,180 2,235 2,120 2,220 119,500
2009/05/15 2,180 2,220 2,145 2,205 142,400
2009/05/14 2,195 2,220 2,135 2,145 186,500
2009/05/13 2,300 2,335 2,220 2,265 216,300
2009/05/12 2,115 2,405 2,085 2,235 938,100
2009/05/11 2,230 2,230 2,230 2,230 75,600
2009/05/08 1,955 1,970 1,893 1,926 114,600
2009/05/07 1,955 1,955 1,891 1,927 221,000
2009/05/01 1,820 1,850 1,793 1,835 148,700
2009/04/30 1,711 1,827 1,711 1,794 184,700
2009/04/28 1,763 1,838 1,711 1,711 109,800
2009/04/27 1,848 1,850 1,800 1,818 140,100
2009/04/24 1,782 1,830 1,752 1,814 366,100
2009/04/23 1,688 1,775 1,653 1,764 248,700
2009/04/22 1,691 1,705 1,616 1,658 225,300
2009/04/21 1,677 1,703 1,650 1,685 214,200
2009/04/20 1,780 1,780 1,726 1,766 174,200
2009/04/17 1,660 1,710 1,637 1,706 219,500
2009/04/16 1,666 1,678 1,605 1,635 324,800
2009/04/15 1,700 1,705 1,643 1,668 190,600
2009/04/14 1,725 1,745 1,701 1,715 133,900
2009/04/13 1,768 1,782 1,732 1,745 105,900
2009/04/10 1,780 1,790 1,736 1,773 168,500
2009/04/09 1,750 1,790 1,750 1,770 166,100
2009/04/08 1,787 1,805 1,745 1,745 218,600
2009/04/07 1,856 1,860 1,805 1,817 115,100
2009/04/06 1,850 1,890 1,805 1,826 275,300
2009/04/03 1,850 1,890 1,803 1,876 247,600
2009/04/02 1,833 1,838 1,803 1,832 201,500
2009/04/01 1,728 1,770 1,701 1,769 240,500
2009/03/31 1,662 1,752 1,655 1,682 157,200
2009/03/30 1,770 1,798 1,667 1,670 192,100
2009/03/27 1,765 1,849 1,747 1,800 385,800
2009/03/26 1,641 1,715 1,631 1,712 294,500
2009/03/25 1,688 1,688 1,607 1,624 370,500
2009/03/24 1,713 1,745 1,623 1,663 474,000
2009/03/23 1,690 1,720 1,683 1,703 274,700
2009/03/19 1,870 1,871 1,682 1,695 337,000
2009/03/18 1,827 1,846 1,780 1,816 181,900
2009/03/17 1,853 1,868 1,795 1,797 260,200
2009/03/16 1,741 1,853 1,711 1,774 196,400
2009/03/13 1,692 1,748 1,691 1,711 251,700
2009/03/12 1,680 1,729 1,666 1,691 191,400
2009/03/11 1,725 1,748 1,695 1,729 238,900
2009/03/10 1,650 1,650 1,565 1,605 273,700
2009/03/09 1,650 1,703 1,650 1,672 146,500
2009/03/06 1,647 1,710 1,620 1,650 322,600
2009/03/05 1,737 1,793 1,716 1,716 327,400
2009/03/04 1,561 1,677 1,559 1,655 193,200
2009/03/03 1,528 1,613 1,526 1,578 158,400
2009/03/02 1,603 1,603 1,558 1,588 113,100
2009/02/27 1,606 1,665 1,576 1,603 255,500
2009/02/26 1,585 1,672 1,552 1,636 374,000
2009/02/25 1,550 1,659 1,514 1,645 454,100
2009/02/24 1,400 1,511 1,382 1,511 358,300
2009/02/23 1,460 1,483 1,413 1,433 226,100
2009/02/20 1,539 1,539 1,456 1,460 442,300
2009/02/19 1,419 1,519 1,415 1,511 303,700
2009/02/18 1,432 1,465 1,395 1,418 407,000
2009/02/17 1,526 1,540 1,397 1,431 436,000
2009/02/16 1,560 1,590 1,506 1,518 247,500
2009/02/13 1,520 1,560 1,492 1,539 345,600
2009/02/12 1,500 1,500 1,436 1,479 262,400
2009/02/10 1,521 1,521 1,454 1,502 194,600
2009/02/09 1,470 1,513 1,453 1,462 191,600
2009/02/06 1,494 1,517 1,459 1,472 208,000
2009/02/05 1,545 1,545 1,455 1,470 244,000
2009/02/04 1,498 1,570 1,487 1,549 229,100
2009/02/03 1,419 1,508 1,419 1,484 280,700
2009/02/02 1,478 1,478 1,433 1,459 203,700
2009/01/30 1,447 1,468 1,397 1,438 264,200
2009/01/29 1,491 1,522 1,461 1,478 691,900
2009/01/28 1,460 1,463 1,380 1,463 858,600
2009/01/27 1,244 1,276 1,221 1,263 164,500
2009/01/26 1,205 1,212 1,180 1,184 154,700
2009/01/23 1,288 1,288 1,217 1,220 116,900
2009/01/22 1,301 1,301 1,224 1,248 118,900
2009/01/21 1,251 1,291 1,231 1,261 91,400
2009/01/20 1,298 1,306 1,260 1,276 185,700
2009/01/19 1,347 1,351 1,308 1,336 242,100
2009/01/16 1,335 1,350 1,288 1,307 221,800
2009/01/15 1,349 1,349 1,272 1,295 332,400
2009/01/14 1,250 1,403 1,232 1,390 580,400
2009/01/13 1,270 1,271 1,201 1,203 303,100
2009/01/09 1,321 1,345 1,280 1,331 236,200
2009/01/08 1,355 1,390 1,313 1,326 295,600
2009/01/07 1,360 1,500 1,350 1,473 448,700
2009/01/06 1,310 1,320 1,292 1,300 213,700
2009/01/05 1,290 1,318 1,281 1,316 89,800

このページの先頭へ