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
2012/12/28 2,500 2,517 2,472 2,489 140,900
2012/12/27 2,489 2,499 2,461 2,471 194,400
2012/12/26 2,465 2,485 2,464 2,476 124,800
2012/12/25 2,500 2,517 2,465 2,483 275,400
2012/12/21 2,485 2,500 2,433 2,458 296,300
2012/12/20 2,441 2,484 2,435 2,470 359,800
2012/12/19 2,360 2,450 2,360 2,448 378,500
2012/12/18 2,350 2,368 2,337 2,352 227,200
2012/12/17 2,417 2,421 2,357 2,360 173,700
2012/12/14 2,342 2,390 2,342 2,376 249,200
2012/12/13 2,367 2,407 2,364 2,387 224,600
2012/12/12 2,342 2,350 2,323 2,334 231,300
2012/12/11 2,363 2,363 2,326 2,343 136,200
2012/12/10 2,408 2,413 2,355 2,362 133,000
2012/12/07 2,387 2,409 2,383 2,399 176,200
2012/12/06 2,388 2,392 2,370 2,387 167,000
2012/12/05 2,363 2,390 2,357 2,370 198,800
2012/12/04 2,351 2,384 2,321 2,380 187,100
2012/12/03 2,337 2,364 2,300 2,360 235,700
2012/11/30 2,333 2,365 2,302 2,350 235,500
2012/11/29 2,360 2,370 2,344 2,356 303,800
2012/11/28 2,380 2,392 2,346 2,354 223,500
2012/11/27 2,378 2,395 2,357 2,379 267,700
2012/11/26 2,350 2,398 2,349 2,362 234,500
2012/11/22 2,327 2,350 2,321 2,350 195,000
2012/11/21 2,290 2,300 2,265 2,295 411,900
2012/11/20 2,270 2,293 2,252 2,277 355,600
2012/11/19 2,259 2,263 2,230 2,240 164,600
2012/11/16 2,192 2,230 2,192 2,209 337,400
2012/11/15 2,179 2,206 2,159 2,200 258,900
2012/11/14 2,229 2,229 2,155 2,174 268,000
2012/11/13 2,209 2,281 2,192 2,228 284,400
2012/11/12 2,250 2,292 2,250 2,259 194,100
2012/11/09 2,259 2,297 2,245 2,289 139,600
2012/11/08 2,351 2,351 2,305 2,309 322,000
2012/11/07 2,309 2,400 2,287 2,383 627,600
2012/11/06 2,240 2,255 2,189 2,190 110,300
2012/11/05 2,266 2,266 2,242 2,264 93,600
2012/11/02 2,245 2,278 2,245 2,276 173,100
2012/11/01 2,185 2,214 2,170 2,202 88,700
2012/10/31 2,186 2,206 2,174 2,175 241,000
2012/10/30 2,190 2,236 2,185 2,187 120,300
2012/10/29 2,207 2,222 2,200 2,202 100,800
2012/10/26 2,235 2,248 2,203 2,206 96,300
2012/10/25 2,263 2,263 2,201 2,236 230,300
2012/10/24 2,202 2,255 2,202 2,249 180,600
2012/10/23 2,215 2,237 2,201 2,217 102,200
2012/10/22 2,190 2,232 2,183 2,224 95,100
2012/10/19 2,225 2,245 2,203 2,238 139,600
2012/10/18 2,189 2,227 2,182 2,226 118,000
2012/10/17 2,208 2,213 2,170 2,181 247,200
2012/10/16 2,196 2,198 2,171 2,195 200,600
2012/10/15 2,120 2,186 2,115 2,174 377,900
2012/10/12 2,095 2,124 2,095 2,110 234,300
2012/10/11 2,075 2,105 2,062 2,094 253,700
2012/10/10 2,075 2,097 2,058 2,076 231,600
2012/10/09 2,142 2,165 2,113 2,142 303,900
2012/10/05 2,165 2,179 2,135 2,147 317,800
2012/10/04 2,174 2,206 2,165 2,180 267,100
2012/10/03 2,200 2,211 2,165 2,168 174,500
2012/10/02 2,236 2,252 2,203 2,205 203,300
2012/10/01 2,297 2,302 2,212 2,237 273,400
2012/09/28 2,344 2,362 2,282 2,296 201,300
2012/09/27 2,297 2,365 2,288 2,331 330,500
2012/09/26 2,347 2,371 2,332 2,337 183,600
2012/09/25 2,376 2,399 2,364 2,397 221,800
2012/09/24 2,367 2,385 2,358 2,375 194,800
2012/09/21 2,386 2,421 2,370 2,381 364,000
2012/09/20 2,438 2,438 2,379 2,385 259,800
2012/09/19 2,418 2,448 2,384 2,439 347,400
2012/09/18 2,372 2,408 2,348 2,398 322,000
2012/09/14 2,385 2,385 2,339 2,366 379,900
2012/09/13 2,279 2,323 2,266 2,319 289,400
2012/09/12 2,211 2,274 2,207 2,274 237,400
2012/09/11 2,189 2,219 2,185 2,194 386,200
2012/09/10 2,211 2,231 2,187 2,192 471,500
2012/09/07 2,250 2,260 2,191 2,211 493,000
2012/09/06 2,163 2,196 2,162 2,182 320,200
2012/09/05 2,272 2,272 2,154 2,162 694,700
2012/09/04 2,307 2,308 2,269 2,276 217,700
2012/09/03 2,311 2,328 2,282 2,282 149,000
2012/08/31 2,344 2,364 2,309 2,309 214,900
2012/08/30 2,370 2,380 2,337 2,344 173,100
2012/08/29 2,332 2,386 2,313 2,363 416,600
2012/08/28 2,330 2,339 2,312 2,334 330,200
2012/08/27 2,332 2,339 2,313 2,319 236,000
2012/08/24 2,322 2,322 2,298 2,309 112,000
2012/08/23 2,300 2,330 2,286 2,326 174,900
2012/08/22 2,340 2,342 2,290 2,318 254,600
2012/08/21 2,359 2,359 2,335 2,351 142,200
2012/08/20 2,375 2,379 2,336 2,359 263,000
2012/08/17 2,285 2,368 2,285 2,366 636,000
2012/08/16 2,255 2,274 2,218 2,273 474,800
2012/08/15 2,184 2,238 2,184 2,233 586,900
2012/08/14 2,253 2,253 2,143 2,161 889,800
2012/08/13 2,225 2,267 2,215 2,242 491,000
2012/08/10 2,260 2,270 2,226 2,233 578,100
2012/08/09 2,325 2,327 2,246 2,267 673,200
2012/08/08 2,353 2,353 2,281 2,295 1,312,700
2012/08/07 2,303 2,316 2,253 2,253 1,435,000
2012/08/06 2,712 2,759 2,712 2,753 87,500
2012/08/03 2,696 2,712 2,676 2,689 113,000
2012/08/02 2,694 2,746 2,692 2,736 123,300
2012/08/01 2,737 2,763 2,726 2,739 120,900
2012/07/31 2,741 2,807 2,739 2,778 193,900
2012/07/30 2,735 2,782 2,707 2,729 379,000
2012/07/27 2,727 2,735 2,674 2,695 268,200
2012/07/26 2,659 2,687 2,635 2,677 217,900
2012/07/25 2,653 2,676 2,633 2,653 170,700
2012/07/24 2,736 2,744 2,684 2,697 168,800
2012/07/23 2,733 2,783 2,721 2,726 118,100
2012/07/20 2,801 2,816 2,778 2,783 141,100
2012/07/19 2,780 2,828 2,769 2,798 183,300
2012/07/18 2,760 2,782 2,735 2,743 131,600
2012/07/17 2,765 2,779 2,725 2,749 155,400
2012/07/13 2,757 2,807 2,757 2,784 218,000
2012/07/12 2,808 2,827 2,765 2,780 142,900
2012/07/11 2,814 2,821 2,792 2,804 108,300
2012/07/10 2,864 2,875 2,811 2,816 139,400
2012/07/09 2,825 2,834 2,791 2,830 219,200
2012/07/06 2,841 2,867 2,830 2,839 266,200
2012/07/05 2,843 2,873 2,838 2,866 114,100
2012/07/04 2,870 2,886 2,841 2,843 136,800
2012/07/03 2,832 2,862 2,830 2,852 164,700
2012/07/02 2,802 2,840 2,800 2,822 290,900
2012/06/29 2,711 2,794 2,709 2,780 305,200
2012/06/28 2,716 2,735 2,703 2,710 196,200
2012/06/27 2,674 2,701 2,661 2,701 140,600
2012/06/26 2,674 2,700 2,657 2,674 192,700
2012/06/25 2,726 2,726 2,690 2,702 129,300
2012/06/22 2,701 2,727 2,691 2,709 326,700
2012/06/21 2,696 2,749 2,690 2,728 138,800
2012/06/20 2,724 2,725 2,683 2,708 181,300
2012/06/19 2,645 2,710 2,644 2,674 265,000
2012/06/18 2,670 2,692 2,639 2,645 242,000
2012/06/15 2,680 2,684 2,630 2,646 146,100
2012/06/14 2,650 2,669 2,636 2,658 70,900
2012/06/13 2,670 2,685 2,647 2,660 163,400
2012/06/12 2,646 2,695 2,620 2,671 133,500
2012/06/11 2,699 2,717 2,666 2,685 188,000
2012/06/08 2,684 2,691 2,644 2,657 193,500
2012/06/07 2,665 2,686 2,647 2,670 187,500
2012/06/06 2,638 2,660 2,607 2,639 176,300
2012/06/05 2,549 2,578 2,517 2,576 134,300
2012/06/04 2,517 2,568 2,517 2,538 133,300
2012/06/01 2,564 2,571 2,542 2,567 140,700
2012/05/31 2,577 2,611 2,545 2,611 219,200
2012/05/30 2,628 2,632 2,560 2,612 220,100
2012/05/29 2,560 2,612 2,547 2,608 158,500
2012/05/28 2,595 2,601 2,554 2,573 106,700
2012/05/25 2,589 2,614 2,568 2,596 160,100
2012/05/24 2,582 2,605 2,553 2,588 137,800
2012/05/23 2,667 2,667 2,587 2,598 198,500
2012/05/22 2,677 2,680 2,645 2,666 90,300
2012/05/21 2,640 2,668 2,626 2,645 145,000
2012/05/18 2,708 2,712 2,648 2,663 176,700
2012/05/17 2,741 2,767 2,708 2,745 189,800
2012/05/16 2,777 2,777 2,701 2,713 150,900
2012/05/15 2,800 2,811 2,717 2,755 207,700
2012/05/14 2,864 2,898 2,789 2,812 266,600
2012/05/11 2,909 2,942 2,898 2,908 227,400
2012/05/10 2,826 2,963 2,758 2,917 743,400
2012/05/09 2,779 2,808 2,734 2,736 273,100
2012/05/08 2,761 2,786 2,736 2,771 222,100
2012/05/07 2,738 2,758 2,679 2,730 377,900
2012/05/02 2,813 2,842 2,779 2,837 206,900
2012/05/01 2,826 2,836 2,780 2,794 157,400
2012/04/27 2,835 2,865 2,791 2,821 177,300
2012/04/26 2,834 2,834 2,814 2,826 74,900
2012/04/25 2,810 2,835 2,805 2,825 151,400
2012/04/24 2,765 2,804 2,763 2,787 86,700
2012/04/23 2,787 2,828 2,777 2,788 81,700
2012/04/20 2,764 2,818 2,756 2,790 220,300
2012/04/19 2,749 2,777 2,733 2,739 173,400
2012/04/18 2,754 2,794 2,754 2,764 236,300
2012/04/17 2,732 2,770 2,721 2,725 196,700
2012/04/16 2,755 2,779 2,738 2,755 235,200
2012/04/13 2,734 2,772 2,720 2,756 92,100
2012/04/12 2,703 2,750 2,692 2,729 145,000
2012/04/11 2,699 2,705 2,666 2,698 260,600
2012/04/10 2,775 2,775 2,713 2,728 119,400
2012/04/09 2,727 2,773 2,725 2,749 87,100
2012/04/06 2,799 2,799 2,755 2,769 122,400
2012/04/05 2,799 2,810 2,765 2,787 165,600
2012/04/04 2,821 2,824 2,772 2,797 143,100
2012/04/03 2,792 2,827 2,790 2,793 180,200
2012/04/02 2,837 2,857 2,829 2,832 167,000
2012/03/30 2,849 2,849 2,809 2,836 135,500
2012/03/29 2,862 2,862 2,813 2,831 144,900
2012/03/28 2,820 2,834 2,804 2,833 87,300
2012/03/27 2,800 2,819 2,786 2,818 99,000
2012/03/26 2,751 2,794 2,750 2,770 143,600
2012/03/23 2,798 2,814 2,755 2,779 190,900
2012/03/22 2,750 2,798 2,750 2,790 120,000
2012/03/21 2,800 2,809 2,763 2,777 132,700
2012/03/19 2,892 2,892 2,793 2,800 113,500
2012/03/16 2,780 2,797 2,776 2,792 150,300
2012/03/15 2,788 2,809 2,776 2,791 136,800
2012/03/14 2,788 2,788 2,750 2,763 149,000
2012/03/13 2,734 2,772 2,724 2,736 136,000
2012/03/12 2,798 2,798 2,740 2,751 148,200
2012/03/09 2,793 2,793 2,746 2,767 335,000
2012/03/08 2,700 2,759 2,695 2,728 432,200
2012/03/07 2,628 2,665 2,623 2,664 204,500
2012/03/06 2,696 2,720 2,652 2,675 358,700
2012/03/05 2,650 2,719 2,647 2,694 486,400
2012/03/02 2,636 2,666 2,597 2,620 307,100
2012/03/01 2,647 2,675 2,622 2,630 393,000
2012/02/29 2,612 2,635 2,580 2,586 206,200
2012/02/28 2,590 2,618 2,564 2,614 340,800
2012/02/27 2,532 2,584 2,531 2,564 340,800
2012/02/24 2,526 2,566 2,479 2,520 525,300
2012/02/23 2,518 2,520 2,472 2,490 273,800
2012/02/22 2,484 2,515 2,476 2,512 211,600
2012/02/21 2,498 2,500 2,471 2,484 171,000
2012/02/20 2,500 2,530 2,487 2,498 170,500
2012/02/17 2,525 2,529 2,491 2,498 181,900
2012/02/16 2,500 2,516 2,487 2,501 164,400
2012/02/15 2,476 2,518 2,453 2,513 305,000
2012/02/14 2,454 2,492 2,452 2,476 208,700
2012/02/13 2,441 2,462 2,429 2,443 108,100
2012/02/10 2,444 2,463 2,429 2,433 140,700
2012/02/09 2,420 2,438 2,412 2,418 160,900
2012/02/08 2,428 2,444 2,414 2,433 162,600
2012/02/07 2,432 2,437 2,418 2,424 84,000
2012/02/06 2,441 2,463 2,430 2,451 109,500
2012/02/03 2,434 2,446 2,423 2,435 112,500
2012/02/02 2,438 2,450 2,431 2,447 130,200
2012/02/01 2,434 2,461 2,414 2,438 199,200
2012/01/31 2,436 2,455 2,417 2,433 122,900
2012/01/30 2,472 2,472 2,423 2,440 146,900
2012/01/27 2,450 2,485 2,437 2,470 551,700
2012/01/26 2,369 2,386 2,368 2,377 161,400
2012/01/25 2,339 2,365 2,328 2,361 130,700
2012/01/24 2,354 2,368 2,311 2,316 139,400
2012/01/23 2,430 2,463 2,337 2,342 242,100
2012/01/20 2,350 2,350 2,307 2,337 219,500
2012/01/19 2,300 2,312 2,276 2,285 202,900
2012/01/18 2,212 2,250 2,209 2,230 151,200
2012/01/17 2,257 2,257 2,204 2,219 191,200
2012/01/16 2,225 2,256 2,204 2,237 129,100
2012/01/13 2,235 2,262 2,230 2,250 229,900
2012/01/12 2,284 2,285 2,252 2,260 85,600
2012/01/11 2,300 2,308 2,267 2,283 108,900
2012/01/10 2,297 2,300 2,276 2,285 114,100
2012/01/06 2,303 2,303 2,242 2,259 145,800
2012/01/05 2,330 2,330 2,293 2,297 140,600
2012/01/04 2,350 2,362 2,312 2,317 242,200

このページの先頭へ