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
2010/12/30 2,276 2,318 2,260 2,303 163,800
2010/12/29 2,304 2,326 2,291 2,303 243,500
2010/12/28 2,367 2,374 2,327 2,335 106,400
2010/12/27 2,348 2,384 2,348 2,367 115,900
2010/12/24 2,366 2,367 2,337 2,347 124,200
2010/12/22 2,405 2,407 2,362 2,378 151,200
2010/12/21 2,375 2,400 2,367 2,382 91,100
2010/12/20 2,365 2,400 2,355 2,392 319,600
2010/12/17 2,329 2,360 2,329 2,352 178,400
2010/12/16 2,350 2,369 2,335 2,344 247,300
2010/12/15 2,351 2,370 2,332 2,370 109,900
2010/12/14 2,364 2,370 2,329 2,355 172,600
2010/12/13 2,317 2,362 2,311 2,354 157,200
2010/12/10 2,400 2,400 2,312 2,329 307,400
2010/12/09 2,341 2,358 2,325 2,341 237,800
2010/12/08 2,329 2,353 2,327 2,351 194,600
2010/12/07 2,306 2,318 2,294 2,312 263,200
2010/12/06 2,290 2,307 2,277 2,302 121,200
2010/12/03 2,287 2,300 2,265 2,277 214,900
2010/12/02 2,300 2,309 2,267 2,293 193,900
2010/12/01 2,208 2,268 2,193 2,254 403,700
2010/11/30 2,211 2,263 2,211 2,230 603,000
2010/11/29 2,165 2,222 2,163 2,210 334,300
2010/11/26 2,185 2,214 2,174 2,181 182,100
2010/11/25 2,179 2,221 2,158 2,202 247,900
2010/11/24 2,157 2,190 2,145 2,175 281,700
2010/11/22 2,190 2,214 2,185 2,207 289,400
2010/11/19 2,235 2,235 2,189 2,205 300,300
2010/11/18 2,167 2,200 2,144 2,185 379,700
2010/11/17 2,250 2,287 2,159 2,172 549,000
2010/11/16 2,268 2,274 2,238 2,244 253,100
2010/11/15 2,257 2,288 2,257 2,274 175,400
2010/11/12 2,258 2,287 2,243 2,273 211,400
2010/11/11 2,289 2,296 2,251 2,259 351,300
2010/11/10 2,339 2,374 2,270 2,304 470,700
2010/11/09 2,112 2,349 2,105 2,347 776,700
2010/11/08 2,042 2,113 2,042 2,112 180,300
2010/11/05 2,005 2,065 2,004 2,039 189,000
2010/11/04 1,989 2,030 1,983 1,985 129,400
2010/11/02 1,975 1,993 1,971 1,974 89,000
2010/11/01 1,980 1,987 1,962 1,973 139,500
2010/10/29 1,980 1,997 1,958 1,975 116,400
2010/10/28 2,031 2,036 1,988 1,989 189,100
2010/10/27 2,021 2,044 2,009 2,025 64,300
2010/10/26 2,003 2,042 2,003 2,012 120,100
2010/10/25 2,076 2,076 2,018 2,039 105,800
2010/10/22 2,056 2,069 2,038 2,063 92,700
2010/10/21 2,047 2,058 2,014 2,038 94,400
2010/10/20 2,071 2,072 2,010 2,047 146,400
2010/10/19 2,057 2,070 2,031 2,040 72,900
2010/10/18 2,014 2,046 2,014 2,044 98,700
2010/10/15 1,999 2,043 1,988 2,020 142,900
2010/10/14 1,989 2,034 1,984 1,999 226,500
2010/10/13 2,009 2,018 1,990 2,000 216,000
2010/10/12 2,033 2,078 2,018 2,018 255,400
2010/10/08 2,060 2,069 2,027 2,032 193,400
2010/10/07 2,045 2,065 2,036 2,060 135,400
2010/10/06 2,118 2,118 2,056 2,066 126,100
2010/10/05 2,017 2,115 2,009 2,082 212,600
2010/10/04 2,078 2,093 2,037 2,044 115,800
2010/10/01 2,064 2,101 2,059 2,080 147,700
2010/09/30 2,119 2,120 2,039 2,039 168,600
2010/09/29 2,000 2,105 2,000 2,097 239,800
2010/09/28 2,010 2,043 1,980 1,998 331,200
2010/09/27 2,030 2,045 2,016 2,044 218,500
2010/09/24 2,062 2,062 2,001 2,011 334,200
2010/09/22 2,151 2,156 2,116 2,117 105,200
2010/09/21 2,182 2,193 2,137 2,150 114,200
2010/09/17 2,150 2,154 2,130 2,146 140,900
2010/09/16 2,121 2,139 2,105 2,129 124,800
2010/09/15 2,040 2,130 2,023 2,115 136,300
2010/09/14 2,052 2,065 2,036 2,054 58,300
2010/09/13 2,063 2,095 2,052 2,052 74,500
2010/09/10 2,088 2,094 2,025 2,053 184,900
2010/09/09 2,033 2,055 2,018 2,038 152,500
2010/09/08 2,033 2,040 2,010 2,031 103,200
2010/09/07 2,100 2,112 2,040 2,078 103,500
2010/09/06 2,086 2,108 2,081 2,102 98,500
2010/09/03 2,038 2,079 2,033 2,071 187,800
2010/09/02 2,006 2,035 2,006 2,029 166,800
2010/09/01 1,979 1,998 1,950 1,983 179,800
2010/08/31 2,059 2,059 1,994 2,000 189,500
2010/08/30 2,071 2,100 2,038 2,064 257,500
2010/08/27 1,931 2,024 1,931 2,017 222,800
2010/08/26 1,917 1,965 1,914 1,957 158,400
2010/08/25 1,918 1,941 1,908 1,917 112,500
2010/08/24 1,908 1,946 1,905 1,921 133,700
2010/08/23 1,968 1,979 1,954 1,956 105,900
2010/08/20 2,009 2,038 1,984 1,989 169,000
2010/08/19 1,976 2,016 1,974 2,008 200,800
2010/08/18 1,990 1,993 1,960 1,975 186,200
2010/08/17 1,945 1,958 1,921 1,938 303,400
2010/08/16 2,009 2,010 1,955 1,982 222,700
2010/08/13 2,004 2,033 2,004 2,022 216,900
2010/08/12 1,979 2,032 1,969 2,020 398,300
2010/08/11 2,047 2,047 2,010 2,019 367,900
2010/08/10 2,150 2,152 2,073 2,089 479,700
2010/08/09 2,198 2,198 2,141 2,150 360,400
2010/08/06 2,279 2,297 2,230 2,245 401,100
2010/08/05 2,365 2,383 2,282 2,314 340,000
2010/08/04 2,309 2,309 2,257 2,265 132,900
2010/08/03 2,329 2,329 2,298 2,310 113,400
2010/08/02 2,321 2,329 2,270 2,274 153,200
2010/07/30 2,343 2,370 2,309 2,335 250,900
2010/07/29 2,340 2,399 2,325 2,342 284,200
2010/07/28 2,343 2,353 2,318 2,333 176,500
2010/07/27 2,338 2,339 2,314 2,318 101,100
2010/07/26 2,330 2,365 2,330 2,356 86,000
2010/07/23 2,329 2,329 2,286 2,309 173,000
2010/07/22 2,257 2,272 2,232 2,267 229,500
2010/07/21 2,306 2,317 2,266 2,284 145,500
2010/07/20 2,262 2,305 2,256 2,292 176,900
2010/07/16 2,350 2,371 2,295 2,312 178,100
2010/07/15 2,405 2,406 2,343 2,384 224,000
2010/07/14 2,400 2,429 2,373 2,405 196,900
2010/07/13 2,429 2,444 2,346 2,360 233,800
2010/07/12 2,424 2,475 2,403 2,433 112,800
2010/07/09 2,425 2,448 2,400 2,409 131,700
2010/07/08 2,390 2,424 2,371 2,401 190,900
2010/07/07 2,372 2,378 2,294 2,302 234,600
2010/07/06 2,355 2,432 2,302 2,404 169,500
2010/07/05 2,353 2,374 2,330 2,355 134,800
2010/07/02 2,310 2,370 2,226 2,355 252,800
2010/07/01 2,343 2,359 2,282 2,296 190,100
2010/06/30 2,392 2,404 2,366 2,388 227,500
2010/06/29 2,536 2,562 2,451 2,466 148,000
2010/06/28 2,558 2,593 2,530 2,546 131,400
2010/06/25 2,594 2,609 2,560 2,577 181,800
2010/06/24 2,599 2,642 2,575 2,622 158,800
2010/06/23 2,581 2,594 2,557 2,584 155,100
2010/06/22 2,660 2,674 2,591 2,610 146,200
2010/06/21 2,598 2,710 2,589 2,693 183,600
2010/06/18 2,561 2,588 2,547 2,572 121,500
2010/06/17 2,570 2,583 2,550 2,571 91,200
2010/06/16 2,596 2,596 2,552 2,564 128,400
2010/06/15 2,553 2,564 2,528 2,546 90,300
2010/06/14 2,511 2,565 2,486 2,558 206,400
2010/06/11 2,563 2,563 2,499 2,509 280,000
2010/06/10 2,430 2,468 2,399 2,463 126,800
2010/06/09 2,430 2,443 2,395 2,409 197,900
2010/06/08 2,358 2,443 2,348 2,416 202,400
2010/06/07 2,466 2,466 2,400 2,408 205,800
2010/06/04 2,521 2,535 2,496 2,516 162,800
2010/06/03 2,481 2,559 2,474 2,556 176,200
2010/06/02 2,419 2,511 2,408 2,465 175,400
2010/06/01 2,491 2,501 2,429 2,440 152,100
2010/05/31 2,500 2,529 2,486 2,515 182,000
2010/05/28 2,576 2,576 2,471 2,512 257,500
2010/05/27 2,400 2,534 2,400 2,526 186,200
2010/05/26 2,477 2,495 2,407 2,444 184,900
2010/05/25 2,565 2,565 2,440 2,457 270,700
2010/05/24 2,500 2,590 2,480 2,570 290,900
2010/05/21 2,477 2,480 2,420 2,472 344,800
2010/05/20 2,601 2,610 2,522 2,537 176,200
2010/05/19 2,565 2,625 2,534 2,619 202,100
2010/05/18 2,662 2,679 2,592 2,615 222,100
2010/05/17 2,637 2,670 2,609 2,625 204,400
2010/05/14 2,697 2,722 2,655 2,687 197,000
2010/05/13 2,775 2,792 2,696 2,722 560,400
2010/05/12 2,800 2,841 2,710 2,744 672,700
2010/05/11 2,811 2,933 2,727 2,750 809,700
2010/05/10 2,610 2,716 2,608 2,661 323,700
2010/05/07 2,600 2,638 2,513 2,604 350,800
2010/05/06 2,744 2,764 2,684 2,700 362,900
2010/04/30 2,783 2,845 2,783 2,794 290,000
2010/04/28 2,850 2,850 2,755 2,775 407,500
2010/04/27 2,796 2,865 2,774 2,856 213,200
2010/04/26 2,821 2,850 2,810 2,817 173,600
2010/04/23 2,805 2,849 2,796 2,817 264,600
2010/04/22 2,800 2,831 2,772 2,795 323,200
2010/04/21 2,750 2,803 2,745 2,795 241,000
2010/04/20 2,727 2,754 2,705 2,727 265,000
2010/04/19 2,700 2,740 2,700 2,729 213,600
2010/04/16 2,761 2,762 2,710 2,750 292,100
2010/04/15 2,746 2,784 2,735 2,761 306,900
2010/04/14 2,645 2,714 2,645 2,705 240,000
2010/04/13 2,685 2,685 2,610 2,645 310,500
2010/04/12 2,726 2,727 2,660 2,675 402,500
2010/04/09 2,731 2,756 2,713 2,727 158,200
2010/04/08 2,778 2,785 2,740 2,745 205,300
2010/04/07 2,775 2,790 2,755 2,773 236,400
2010/04/06 2,770 2,777 2,730 2,740 182,700
2010/04/05 2,755 2,787 2,755 2,773 231,400
2010/04/02 2,750 2,759 2,732 2,748 275,800
2010/04/01 2,719 2,727 2,695 2,719 325,000
2010/03/31 2,765 2,770 2,688 2,690 390,300
2010/03/30 2,710 2,785 2,687 2,765 283,700
2010/03/29 2,780 2,790 2,688 2,712 380,000
2010/03/26 2,665 2,745 2,665 2,734 353,200
2010/03/25 2,670 2,674 2,603 2,665 275,500
2010/03/24 2,595 2,656 2,590 2,626 267,700
2010/03/23 2,580 2,598 2,548 2,565 203,400
2010/03/19 2,581 2,582 2,545 2,570 199,800
2010/03/18 2,590 2,591 2,550 2,555 335,400
2010/03/17 2,626 2,626 2,584 2,600 468,600
2010/03/16 2,620 2,667 2,591 2,605 335,100
2010/03/15 2,608 2,648 2,594 2,628 317,300
2010/03/12 2,625 2,627 2,557 2,575 227,200
2010/03/11 2,550 2,617 2,548 2,605 193,400
2010/03/10 2,561 2,561 2,533 2,545 176,300
2010/03/09 2,520 2,559 2,510 2,540 229,200
2010/03/08 2,523 2,574 2,512 2,530 244,100
2010/03/05 2,453 2,484 2,440 2,477 314,300
2010/03/04 2,500 2,519 2,421 2,435 344,400
2010/03/03 2,415 2,490 2,401 2,486 300,100
2010/03/02 2,404 2,444 2,390 2,439 292,300
2010/03/01 2,405 2,450 2,380 2,420 208,100
2010/02/26 2,420 2,437 2,373 2,395 550,700
2010/02/25 2,300 2,413 2,294 2,380 1,017,700
2010/02/24 2,262 2,300 2,220 2,290 300,500
2010/02/23 2,261 2,268 2,230 2,259 134,700
2010/02/22 2,270 2,302 2,233 2,245 486,900
2010/02/19 2,275 2,278 2,226 2,230 316,900
2010/02/18 2,270 2,271 2,210 2,225 520,800
2010/02/17 2,224 2,303 2,203 2,270 581,700
2010/02/16 2,245 2,275 2,159 2,210 745,500
2010/02/15 2,370 2,379 2,329 2,345 302,100
2010/02/12 2,251 2,330 2,251 2,330 172,100
2010/02/10 2,336 2,336 2,287 2,290 99,300
2010/02/09 2,253 2,307 2,223 2,295 321,700
2010/02/08 2,350 2,350 2,266 2,290 295,100
2010/02/05 2,321 2,420 2,315 2,381 342,700
2010/02/04 2,365 2,416 2,335 2,405 272,000
2010/02/03 2,410 2,451 2,345 2,365 457,100
2010/02/02 2,340 2,446 2,321 2,425 405,200
2010/02/01 2,256 2,381 2,220 2,365 1,021,900
2010/01/29 2,201 2,204 2,161 2,165 178,900
2010/01/28 2,180 2,237 2,158 2,208 240,200
2010/01/27 2,183 2,214 2,171 2,176 193,200
2010/01/26 2,238 2,271 2,184 2,200 227,900
2010/01/25 2,200 2,222 2,192 2,204 166,500
2010/01/22 2,205 2,258 2,170 2,239 298,100
2010/01/21 2,223 2,250 2,210 2,238 140,100
2010/01/20 2,243 2,265 2,235 2,257 133,100
2010/01/19 2,255 2,258 2,232 2,244 112,100
2010/01/18 2,250 2,285 2,231 2,265 139,000
2010/01/15 2,270 2,305 2,237 2,300 266,500
2010/01/14 2,270 2,270 2,230 2,258 153,900
2010/01/13 2,235 2,266 2,180 2,250 279,700
2010/01/12 2,220 2,239 2,201 2,230 211,700
2010/01/08 2,165 2,242 2,152 2,234 369,600
2010/01/07 2,174 2,191 2,142 2,169 332,400
2010/01/06 2,230 2,241 2,192 2,192 196,100
2010/01/05 2,284 2,284 2,200 2,205 182,400
2010/01/04 2,250 2,275 2,245 2,265 54,900

このページの先頭へ