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
2011/12/30 2,251 2,320 2,251 2,320 140,700
2011/12/29 2,252 2,288 2,224 2,287 205,900
2011/12/28 2,283 2,292 2,270 2,284 130,000
2011/12/27 2,318 2,318 2,290 2,307 46,100
2011/12/26 2,300 2,317 2,289 2,310 79,800
2011/12/22 2,310 2,316 2,284 2,285 178,700
2011/12/21 2,330 2,347 2,301 2,310 146,300
2011/12/20 2,268 2,305 2,265 2,291 145,100
2011/12/19 2,285 2,292 2,251 2,272 198,300
2011/12/16 2,250 2,283 2,243 2,268 210,300
2011/12/15 2,270 2,296 2,254 2,258 144,500
2011/12/14 2,309 2,311 2,280 2,304 156,600
2011/12/13 2,292 2,342 2,292 2,332 142,500
2011/12/12 2,310 2,341 2,306 2,327 163,400
2011/12/09 2,298 2,309 2,287 2,295 307,800
2011/12/08 2,300 2,319 2,291 2,297 474,500
2011/12/07 2,341 2,374 2,312 2,369 274,800
2011/12/06 2,412 2,424 2,361 2,371 114,300
2011/12/05 2,423 2,424 2,389 2,413 133,200
2011/12/02 2,439 2,450 2,405 2,423 114,100
2011/12/01 2,431 2,440 2,413 2,425 134,000
2011/11/30 2,398 2,398 2,350 2,385 140,500
2011/11/29 2,345 2,400 2,330 2,400 152,100
2011/11/28 2,334 2,353 2,328 2,345 137,600
2011/11/25 2,304 2,329 2,285 2,323 156,700
2011/11/24 2,316 2,334 2,297 2,304 140,700
2011/11/22 2,340 2,390 2,314 2,349 188,500
2011/11/21 2,348 2,382 2,341 2,367 135,600
2011/11/18 2,350 2,390 2,341 2,381 184,500
2011/11/17 2,360 2,403 2,351 2,397 222,200
2011/11/16 2,396 2,434 2,370 2,393 158,700
2011/11/15 2,406 2,436 2,401 2,426 287,600
2011/11/14 2,414 2,423 2,341 2,356 276,900
2011/11/11 2,446 2,446 2,375 2,383 198,700
2011/11/10 2,420 2,448 2,385 2,396 181,000
2011/11/09 2,457 2,460 2,421 2,458 205,200
2011/11/08 2,452 2,452 2,388 2,444 297,500
2011/11/07 2,522 2,522 2,418 2,451 347,100
2011/11/04 2,509 2,532 2,483 2,525 175,600
2011/11/02 2,480 2,524 2,460 2,507 133,300
2011/11/01 2,520 2,550 2,506 2,517 143,600
2011/10/31 2,550 2,599 2,531 2,533 148,500
2011/10/28 2,600 2,615 2,569 2,572 340,000
2011/10/27 2,440 2,575 2,440 2,540 166,800
2011/10/26 2,505 2,506 2,458 2,490 236,900
2011/10/25 2,535 2,545 2,518 2,530 134,900
2011/10/24 2,478 2,520 2,474 2,518 84,700
2011/10/21 2,495 2,513 2,458 2,478 145,900
2011/10/20 2,507 2,530 2,474 2,500 175,200
2011/10/19 2,490 2,511 2,467 2,507 150,900
2011/10/18 2,497 2,497 2,419 2,459 176,100
2011/10/17 2,528 2,561 2,509 2,529 155,000
2011/10/14 2,495 2,532 2,480 2,497 218,400
2011/10/13 2,570 2,604 2,495 2,541 324,400
2011/10/12 2,530 2,550 2,493 2,536 92,800
2011/10/11 2,530 2,568 2,508 2,530 239,000
2011/10/07 2,460 2,498 2,452 2,462 294,000
2011/10/06 2,416 2,482 2,416 2,451 118,800
2011/10/05 2,409 2,417 2,371 2,400 172,300
2011/10/04 2,352 2,415 2,338 2,407 179,400
2011/10/03 2,467 2,467 2,324 2,402 336,600
2011/09/30 2,442 2,442 2,362 2,367 326,000
2011/09/29 2,380 2,450 2,350 2,437 251,700
2011/09/28 2,386 2,402 2,285 2,376 304,800
2011/09/27 2,287 2,310 2,266 2,310 119,400
2011/09/26 2,295 2,302 2,239 2,242 275,900
2011/09/22 2,361 2,361 2,290 2,292 177,500
2011/09/21 2,351 2,376 2,313 2,361 94,900
2011/09/20 2,409 2,409 2,336 2,351 158,700
2011/09/16 2,368 2,417 2,349 2,408 211,300
2011/09/15 2,298 2,343 2,290 2,337 215,200
2011/09/14 2,298 2,315 2,235 2,248 368,100
2011/09/13 2,288 2,361 2,258 2,343 281,600
2011/09/12 2,320 2,329 2,245 2,250 360,800
2011/09/09 2,458 2,458 2,355 2,359 238,900
2011/09/08 2,420 2,420 2,387 2,408 130,800
2011/09/07 2,361 2,398 2,342 2,375 275,000
2011/09/06 2,460 2,460 2,337 2,345 299,700
2011/09/05 2,450 2,450 2,400 2,414 146,100
2011/09/02 2,455 2,481 2,431 2,468 136,200
2011/09/01 2,477 2,498 2,463 2,492 201,100
2011/08/31 2,474 2,490 2,441 2,490 235,100
2011/08/30 2,450 2,477 2,445 2,463 118,600
2011/08/29 2,434 2,440 2,392 2,417 124,800
2011/08/26 2,342 2,451 2,329 2,434 297,800
2011/08/25 2,354 2,380 2,340 2,348 288,600
2011/08/24 2,350 2,350 2,306 2,316 312,700
2011/08/23 2,300 2,303 2,250 2,276 287,200
2011/08/22 2,297 2,311 2,238 2,243 289,800
2011/08/19 2,322 2,345 2,297 2,308 185,200
2011/08/18 2,425 2,447 2,380 2,384 261,500
2011/08/17 2,417 2,422 2,385 2,415 460,400
2011/08/16 2,372 2,385 2,358 2,378 250,200
2011/08/15 2,389 2,392 2,352 2,373 266,500
2011/08/12 2,402 2,424 2,331 2,338 315,700
2011/08/11 2,315 2,366 2,307 2,358 347,300
2011/08/10 2,410 2,420 2,356 2,361 267,900
2011/08/09 2,304 2,354 2,271 2,348 285,600
2011/08/08 2,384 2,420 2,362 2,383 271,400
2011/08/05 2,344 2,432 2,304 2,421 419,800
2011/08/04 2,520 2,546 2,493 2,496 232,000
2011/08/03 2,519 2,525 2,475 2,505 211,200
2011/08/02 2,615 2,615 2,562 2,573 195,300
2011/08/01 2,590 2,627 2,585 2,615 205,000
2011/07/29 2,618 2,618 2,555 2,566 258,600
2011/07/28 2,628 2,641 2,606 2,606 352,100
2011/07/27 2,648 2,664 2,614 2,663 168,700
2011/07/26 2,650 2,653 2,623 2,639 206,100
2011/07/25 2,749 2,749 2,626 2,630 546,500
2011/07/22 2,662 2,665 2,635 2,655 282,500
2011/07/21 2,721 2,721 2,653 2,684 199,100
2011/07/20 2,708 2,740 2,707 2,720 199,000
2011/07/19 2,661 2,724 2,661 2,705 247,400
2011/07/15 2,638 2,688 2,638 2,683 182,200
2011/07/14 2,641 2,641 2,605 2,622 87,000
2011/07/13 2,610 2,669 2,609 2,656 158,000
2011/07/12 2,607 2,643 2,590 2,628 182,300
2011/07/11 2,662 2,675 2,627 2,643 191,000
2011/07/08 2,689 2,698 2,638 2,662 231,600
2011/07/07 2,660 2,668 2,641 2,654 162,800
2011/07/06 2,666 2,684 2,655 2,684 131,500
2011/07/05 2,633 2,675 2,631 2,666 222,300
2011/07/04 2,650 2,650 2,612 2,620 132,200
2011/07/01 2,630 2,650 2,623 2,634 195,200
2011/06/30 2,600 2,628 2,576 2,600 252,900
2011/06/29 2,542 2,567 2,527 2,560 77,100
2011/06/28 2,530 2,532 2,499 2,519 134,400
2011/06/27 2,515 2,528 2,494 2,521 94,700
2011/06/24 2,560 2,567 2,530 2,545 97,100
2011/06/23 2,472 2,560 2,464 2,538 312,300
2011/06/22 2,444 2,487 2,428 2,474 148,100
2011/06/21 2,436 2,451 2,411 2,436 64,000
2011/06/20 2,404 2,442 2,403 2,415 151,500
2011/06/17 2,430 2,430 2,381 2,402 112,600
2011/06/16 2,417 2,442 2,411 2,416 83,500
2011/06/15 2,434 2,453 2,418 2,437 114,700
2011/06/14 2,426 2,448 2,414 2,433 77,700
2011/06/13 2,430 2,449 2,413 2,426 70,400
2011/06/10 2,520 2,522 2,444 2,459 159,600
2011/06/09 2,459 2,467 2,430 2,464 54,500
2011/06/08 2,444 2,469 2,430 2,462 113,000
2011/06/07 2,411 2,445 2,399 2,435 74,800
2011/06/06 2,428 2,446 2,391 2,412 97,200
2011/06/03 2,439 2,444 2,405 2,418 90,900
2011/06/02 2,441 2,459 2,434 2,457 75,400
2011/06/01 2,495 2,495 2,458 2,491 88,400
2011/05/31 2,450 2,489 2,440 2,478 194,300
2011/05/30 2,452 2,469 2,423 2,455 97,400
2011/05/27 2,451 2,463 2,435 2,452 175,100
2011/05/26 2,460 2,479 2,435 2,470 190,700
2011/05/25 2,489 2,493 2,448 2,464 145,700
2011/05/24 2,536 2,537 2,495 2,513 237,100
2011/05/23 2,582 2,584 2,523 2,535 99,000
2011/05/20 2,581 2,598 2,559 2,569 92,500
2011/05/19 2,600 2,600 2,558 2,578 108,400
2011/05/18 2,551 2,586 2,538 2,575 92,300
2011/05/17 2,526 2,560 2,501 2,542 131,000
2011/05/16 2,551 2,577 2,540 2,540 131,400
2011/05/13 2,564 2,569 2,488 2,566 314,500
2011/05/12 2,564 2,615 2,543 2,575 161,400
2011/05/11 2,550 2,649 2,545 2,609 345,500
2011/05/10 2,525 2,526 2,470 2,496 107,800
2011/05/09 2,495 2,528 2,479 2,504 289,500
2011/05/06 2,495 2,495 2,450 2,468 175,400
2011/05/02 2,470 2,495 2,460 2,492 148,500
2011/04/28 2,393 2,455 2,390 2,431 256,100
2011/04/27 2,397 2,413 2,368 2,391 109,500
2011/04/26 2,386 2,400 2,357 2,399 164,700
2011/04/25 2,399 2,418 2,375 2,410 166,100
2011/04/22 2,400 2,441 2,383 2,421 144,700
2011/04/21 2,470 2,470 2,389 2,450 234,700
2011/04/20 2,403 2,439 2,384 2,422 154,200
2011/04/19 2,371 2,399 2,355 2,364 141,900
2011/04/18 2,437 2,438 2,393 2,404 177,000
2011/04/15 2,431 2,446 2,409 2,410 212,500
2011/04/14 2,352 2,434 2,338 2,408 282,200
2011/04/13 2,274 2,364 2,264 2,345 229,500
2011/04/12 2,334 2,334 2,281 2,292 108,700
2011/04/11 2,385 2,391 2,351 2,374 99,700
2011/04/08 2,324 2,380 2,292 2,361 178,800
2011/04/07 2,400 2,402 2,301 2,324 168,600
2011/04/06 2,418 2,422 2,350 2,360 143,900
2011/04/05 2,430 2,430 2,368 2,386 224,700
2011/04/04 2,415 2,450 2,381 2,393 212,300
2011/04/01 2,463 2,486 2,420 2,425 314,500
2011/03/31 2,430 2,440 2,389 2,435 251,500
2011/03/30 2,350 2,385 2,328 2,382 353,400
2011/03/29 2,319 2,333 2,298 2,324 285,900
2011/03/28 2,314 2,314 2,251 2,287 162,700
2011/03/25 2,344 2,344 2,284 2,313 160,800
2011/03/24 2,348 2,376 2,300 2,309 201,300
2011/03/23 2,395 2,396 2,303 2,347 303,500
2011/03/22 2,290 2,444 2,270 2,410 503,100
2011/03/18 2,197 2,269 2,195 2,246 337,700
2011/03/17 2,040 2,155 1,994 2,147 344,600
2011/03/16 2,005 2,103 2,005 2,090 389,600
2011/03/15 2,121 2,219 1,801 1,965 631,200
2011/03/14 2,143 2,322 2,143 2,221 306,700
2011/03/11 2,450 2,487 2,443 2,443 232,300
2011/03/10 2,512 2,514 2,456 2,488 289,700
2011/03/09 2,580 2,607 2,536 2,547 219,200
2011/03/08 2,563 2,583 2,546 2,556 201,700
2011/03/07 2,593 2,593 2,522 2,544 149,900
2011/03/04 2,600 2,650 2,568 2,597 327,100
2011/03/03 2,545 2,556 2,523 2,550 215,500
2011/03/02 2,577 2,583 2,534 2,548 210,300
2011/03/01 2,565 2,597 2,535 2,592 213,500
2011/02/28 2,522 2,564 2,490 2,551 161,700
2011/02/25 2,480 2,550 2,468 2,520 260,500
2011/02/24 2,502 2,529 2,466 2,502 338,600
2011/02/23 2,490 2,579 2,490 2,535 309,400
2011/02/22 2,591 2,594 2,543 2,564 323,100
2011/02/21 2,658 2,672 2,616 2,623 248,800
2011/02/18 2,696 2,704 2,657 2,681 212,500
2011/02/17 2,679 2,704 2,632 2,696 430,300
2011/02/16 2,679 2,697 2,606 2,641 509,400
2011/02/15 2,628 2,684 2,575 2,585 569,600
2011/02/14 2,522 2,646 2,522 2,638 321,800
2011/02/10 2,567 2,567 2,474 2,523 447,700
2011/02/09 2,555 2,594 2,536 2,569 340,200
2011/02/08 2,642 2,642 2,501 2,552 909,300
2011/02/07 2,380 2,404 2,378 2,392 105,200
2011/02/04 2,353 2,386 2,353 2,375 66,700
2011/02/03 2,351 2,388 2,342 2,359 170,400
2011/02/02 2,379 2,402 2,349 2,395 220,000
2011/02/01 2,294 2,403 2,289 2,385 532,200
2011/01/31 2,286 2,286 2,228 2,261 186,100
2011/01/28 2,310 2,332 2,285 2,307 220,400
2011/01/27 2,312 2,321 2,258 2,301 250,400
2011/01/26 2,260 2,281 2,243 2,256 113,500
2011/01/25 2,268 2,310 2,255 2,290 181,500
2011/01/24 2,229 2,240 2,210 2,235 164,900
2011/01/21 2,300 2,316 2,179 2,197 418,100
2011/01/20 2,350 2,350 2,302 2,310 195,800
2011/01/19 2,332 2,353 2,315 2,333 88,200
2011/01/18 2,329 2,349 2,310 2,311 140,100
2011/01/17 2,320 2,334 2,295 2,309 164,100
2011/01/14 2,339 2,358 2,327 2,343 172,600
2011/01/13 2,349 2,383 2,312 2,351 164,600
2011/01/12 2,398 2,398 2,339 2,348 140,600
2011/01/11 2,366 2,397 2,343 2,382 201,400
2011/01/07 2,345 2,360 2,325 2,345 182,200
2011/01/06 2,350 2,370 2,340 2,366 128,300
2011/01/05 2,290 2,349 2,288 2,343 344,900
2011/01/04 2,301 2,315 2,277 2,284 307,700

このページの先頭へ