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
2023/12/29 10,930 11,045 10,900 11,030 211,000
2023/12/28 11,095 11,135 10,970 11,005 206,800
2023/12/27 11,210 11,415 11,210 11,325 257,900
2023/12/26 11,100 11,135 11,035 11,125 126,300
2023/12/25 11,150 11,155 11,010 11,105 190,100
2023/12/22 10,790 10,985 10,790 10,940 255,400
2023/12/21 10,450 10,705 10,390 10,705 213,000
2023/12/20 10,555 10,650 10,510 10,615 189,100
2023/12/19 10,405 10,605 10,305 10,555 249,300
2023/12/18 10,430 10,465 10,325 10,445 129,500
2023/12/15 10,450 10,710 10,430 10,560 280,300
2023/12/14 10,500 10,510 10,245 10,255 225,300
2023/12/13 10,150 10,410 10,140 10,220 288,700
2023/12/12 10,050 10,110 9,873 10,015 156,900
2023/12/11 9,900 10,020 9,855 9,897 139,100
2023/12/08 9,791 9,813 9,718 9,751 191,400
2023/12/07 9,570 9,877 9,550 9,812 225,800
2023/12/06 9,832 10,060 9,770 10,020 221,300
2023/12/05 10,040 10,040 9,754 9,754 271,800
2023/12/04 9,997 10,145 9,933 10,060 165,700
2023/12/01 9,955 9,976 9,742 9,976 199,000
2023/11/30 9,944 9,988 9,831 9,957 391,700
2023/11/29 9,701 9,862 9,669 9,862 198,500
2023/11/28 9,731 9,830 9,696 9,805 271,500
2023/11/27 9,512 9,731 9,512 9,684 223,300
2023/11/24 9,470 9,671 9,424 9,594 243,100
2023/11/22 9,246 9,364 9,150 9,347 136,600
2023/11/21 9,200 9,220 9,128 9,208 217,000
2023/11/20 9,316 9,457 9,237 9,237 240,200
2023/11/17 9,143 9,199 9,077 9,176 179,800
2023/11/16 9,271 9,271 9,070 9,150 304,400
2023/11/15 9,266 9,406 9,138 9,291 528,300
2023/11/14 8,585 9,132 8,500 9,116 748,900
2023/11/13 8,079 8,174 7,990 8,028 326,600
2023/11/10 7,915 8,015 7,915 8,014 86,700
2023/11/09 7,878 8,010 7,823 7,943 122,200
2023/11/08 7,910 7,969 7,784 7,810 171,700
2023/11/07 7,951 7,991 7,856 7,864 127,700
2023/11/06 7,950 8,023 7,864 7,989 204,000
2023/11/02 7,837 7,895 7,715 7,727 152,100
2023/11/01 7,780 7,800 7,635 7,687 119,200
2023/10/31 7,516 7,570 7,455 7,557 142,000
2023/10/30 7,506 7,587 7,478 7,546 108,800
2023/10/27 7,495 7,634 7,495 7,604 116,100
2023/10/26 7,576 7,601 7,454 7,454 96,200
2023/10/25 7,708 7,772 7,664 7,669 101,200
2023/10/24 7,614 7,690 7,438 7,655 164,300
2023/10/23 7,701 7,761 7,614 7,614 140,800
2023/10/20 7,813 7,834 7,710 7,790 106,500
2023/10/19 7,900 7,938 7,831 7,873 204,600
2023/10/18 7,950 8,067 7,898 8,042 162,400
2023/10/17 7,943 7,995 7,828 7,964 151,200
2023/10/16 7,972 7,982 7,856 7,878 137,100
2023/10/13 8,036 8,193 8,022 8,071 306,000
2023/10/12 7,940 8,107 7,918 8,084 177,200
2023/10/11 7,854 7,922 7,824 7,886 159,900
2023/10/10 7,790 7,859 7,740 7,839 126,200
2023/10/06 7,668 7,790 7,668 7,709 138,700
2023/10/05 7,650 7,767 7,609 7,720 120,600
2023/10/04 7,799 7,809 7,600 7,620 168,300
2023/10/03 8,064 8,109 7,882 7,899 169,400
2023/10/02 8,175 8,318 8,081 8,095 137,600
2023/09/29 8,139 8,139 8,025 8,094 200,200
2023/09/28 8,083 8,179 8,017 8,109 161,300
2023/09/27 8,031 8,186 7,998 8,177 245,300
2023/09/26 8,089 8,089 7,988 8,056 153,700
2023/09/25 8,060 8,143 8,042 8,114 157,100
2023/09/22 7,833 8,088 7,831 8,053 228,300
2023/09/21 7,905 7,923 7,797 7,898 177,800
2023/09/20 7,952 8,023 7,892 7,920 176,400
2023/09/19 7,972 7,977 7,857 7,975 203,000
2023/09/15 7,900 7,980 7,861 7,951 189,800
2023/09/14 7,780 7,915 7,738 7,915 183,200
2023/09/13 7,717 7,771 7,677 7,749 135,100
2023/09/12 7,670 7,743 7,602 7,699 142,200
2023/09/11 7,880 7,880 7,650 7,673 151,800
2023/09/08 7,849 7,909 7,766 7,900 311,900
2023/09/07 7,824 7,955 7,810 7,923 273,800
2023/09/06 7,763 7,838 7,717 7,829 152,400
2023/09/05 7,678 7,736 7,628 7,736 161,200
2023/09/04 7,616 7,678 7,543 7,678 128,100
2023/09/01 7,569 7,665 7,533 7,614 139,300
2023/08/31 7,589 7,614 7,547 7,582 159,000
2023/08/30 7,620 7,666 7,560 7,567 186,900
2023/08/29 7,530 7,572 7,474 7,553 265,900
2023/08/28 7,354 7,460 7,322 7,460 149,100
2023/08/25 7,294 7,372 7,283 7,292 209,900
2023/08/24 7,315 7,350 7,252 7,293 173,500
2023/08/23 7,275 7,316 7,212 7,315 140,900
2023/08/22 7,436 7,436 7,302 7,342 176,000
2023/08/21 7,479 7,479 7,355 7,356 143,700
2023/08/18 7,435 7,519 7,420 7,479 119,900
2023/08/17 7,505 7,523 7,448 7,504 148,800
2023/08/16 7,447 7,506 7,436 7,459 197,800
2023/08/15 7,584 7,624 7,420 7,445 272,600
2023/08/14 7,620 7,691 7,490 7,505 264,500
2023/08/10 7,523 7,662 7,357 7,625 564,300
2023/08/09 7,930 8,025 7,861 7,973 128,100
2023/08/08 7,987 8,012 7,916 7,961 104,300
2023/08/07 7,865 7,964 7,831 7,957 138,300
2023/08/04 7,971 8,000 7,853 7,907 156,000
2023/08/03 8,095 8,144 7,964 8,003 213,700
2023/08/02 8,207 8,319 8,169 8,198 125,300
2023/08/01 8,375 8,379 8,268 8,324 123,100
2023/07/31 8,300 8,418 8,214 8,381 310,900
2023/07/28 8,073 8,215 8,003 8,189 942,000
2023/07/27 8,053 8,106 7,995 8,099 184,500
2023/07/26 8,150 8,170 8,078 8,093 140,800
2023/07/25 7,996 8,081 7,969 8,078 184,900
2023/07/24 8,050 8,055 7,991 8,055 123,200
2023/07/21 8,031 8,052 7,920 7,970 124,100
2023/07/20 8,177 8,209 8,052 8,055 115,800
2023/07/19 8,244 8,249 8,158 8,227 110,600
2023/07/18 8,084 8,176 8,080 8,173 96,200
2023/07/14 8,092 8,136 8,009 8,076 191,300
2023/07/13 8,078 8,120 7,952 8,083 160,400
2023/07/12 8,171 8,181 8,012 8,029 198,900
2023/07/11 8,206 8,210 8,076 8,124 180,900
2023/07/10 8,105 8,156 8,028 8,089 218,500
2023/07/07 8,073 8,129 7,974 8,058 157,500
2023/07/06 8,104 8,132 8,032 8,081 191,000
2023/07/05 8,183 8,276 8,142 8,232 152,200
2023/07/04 8,296 8,392 8,227 8,237 202,400
2023/07/03 8,300 8,428 8,299 8,425 138,700
2023/06/30 8,129 8,240 8,110 8,231 199,200
2023/06/29 8,148 8,203 8,102 8,116 157,300
2023/06/28 8,088 8,165 7,997 8,165 237,500
2023/06/27 8,000 8,028 7,855 7,967 214,800
2023/06/26 7,939 8,080 7,890 8,016 161,100
2023/06/23 8,071 8,177 7,911 7,986 197,900
2023/06/22 8,199 8,199 7,996 8,010 175,400
2023/06/21 8,035 8,080 7,950 8,054 129,700
2023/06/20 8,012 8,076 7,952 8,034 128,400
2023/06/19 8,140 8,140 8,001 8,067 189,300
2023/06/16 8,216 8,233 8,020 8,169 312,900
2023/06/15 8,273 8,326 8,218 8,256 292,700
2023/06/14 8,063 8,290 8,020 8,234 407,500
2023/06/13 7,848 8,009 7,821 8,000 242,800
2023/06/12 7,712 7,824 7,661 7,770 135,200
2023/06/09 7,649 7,731 7,600 7,717 254,200
2023/06/08 7,742 7,782 7,580 7,625 202,300
2023/06/07 7,837 7,865 7,714 7,730 190,600
2023/06/06 7,741 7,865 7,698 7,833 137,900
2023/06/05 7,791 7,850 7,662 7,850 268,700
2023/06/02 7,690 7,800 7,670 7,680 177,600
2023/06/01 7,600 7,680 7,530 7,630 202,700
2023/05/31 7,700 7,760 7,600 7,650 316,800
2023/05/30 7,710 7,790 7,650 7,750 163,200
2023/05/29 8,020 8,020 7,730 7,730 163,800
2023/05/26 7,910 8,050 7,880 7,900 242,400
2023/05/25 7,650 7,950 7,650 7,930 203,400
2023/05/24 7,700 7,700 7,640 7,700 99,300
2023/05/23 7,840 7,900 7,730 7,740 194,100
2023/05/22 7,870 7,900 7,740 7,770 162,200
2023/05/19 7,760 7,890 7,660 7,870 282,100
2023/05/18 7,600 7,720 7,480 7,680 385,000
2023/05/17 7,590 7,610 7,520 7,530 158,900
2023/05/16 7,490 7,570 7,460 7,550 203,600
2023/05/15 7,230 7,510 7,220 7,420 474,800
2023/05/12 7,690 7,730 7,600 7,680 200,600
2023/05/11 7,600 7,660 7,560 7,610 96,300
2023/05/10 7,680 7,700 7,600 7,640 121,200
2023/05/09 7,680 7,750 7,660 7,740 218,300
2023/05/08 7,670 7,690 7,600 7,670 168,400
2023/05/02 7,560 7,630 7,560 7,630 148,400
2023/05/01 7,550 7,560 7,480 7,520 131,400
2023/04/28 7,540 7,580 7,430 7,460 170,900
2023/04/27 7,390 7,460 7,380 7,440 122,700
2023/04/26 7,480 7,490 7,370 7,440 160,700
2023/04/25 7,530 7,580 7,470 7,480 160,400
2023/04/24 7,590 7,630 7,480 7,500 145,700
2023/04/21 7,500 7,710 7,460 7,630 246,500
2023/04/20 7,370 7,560 7,330 7,520 306,900
2023/04/19 7,350 7,410 7,320 7,360 196,200
2023/04/18 7,440 7,480 7,380 7,410 118,300
2023/04/17 7,500 7,520 7,430 7,450 140,100
2023/04/14 7,510 7,520 7,390 7,460 271,800
2023/04/13 7,560 7,580 7,440 7,460 292,500
2023/04/12 7,640 7,690 7,570 7,610 230,600
2023/04/11 7,600 7,640 7,550 7,580 140,300
2023/04/10 7,510 7,560 7,470 7,490 127,900
2023/04/07 7,400 7,480 7,390 7,430 151,700
2023/04/06 7,600 7,610 7,400 7,450 328,800
2023/04/05 7,840 7,850 7,680 7,700 211,400
2023/04/04 7,880 7,950 7,840 7,930 229,400
2023/04/03 7,920 7,920 7,720 7,830 243,000
2023/03/31 7,870 8,020 7,870 7,910 215,600
2023/03/30 7,940 7,950 7,800 7,850 229,800
2023/03/29 7,670 7,700 7,570 7,700 189,800
2023/03/28 7,700 7,710 7,620 7,670 208,800
2023/03/27 7,560 7,620 7,500 7,590 129,000
2023/03/24 7,550 7,630 7,500 7,540 213,200
2023/03/23 7,520 7,570 7,460 7,560 137,000
2023/03/22 7,580 7,620 7,520 7,590 180,500
2023/03/20 7,680 7,730 7,500 7,520 291,800
2023/03/17 7,730 7,730 7,620 7,670 263,500
2023/03/16 7,400 7,510 7,370 7,470 193,600
2023/03/15 7,470 7,560 7,420 7,530 108,800
2023/03/14 7,410 7,460 7,370 7,380 179,800
2023/03/13 7,620 7,640 7,480 7,550 177,800
2023/03/10 7,590 7,720 7,590 7,670 141,900
2023/03/09 7,710 7,750 7,660 7,700 199,000
2023/03/08 7,580 7,710 7,570 7,680 147,400
2023/03/07 7,630 7,670 7,610 7,650 137,000
2023/03/06 7,530 7,640 7,500 7,630 158,400
2023/03/03 7,500 7,580 7,470 7,520 191,200
2023/03/02 7,470 7,480 7,380 7,450 175,500
2023/03/01 7,260 7,400 7,260 7,400 160,200
2023/02/28 7,400 7,430 7,250 7,260 176,800
2023/02/27 7,200 7,380 7,130 7,360 199,500
2023/02/24 7,130 7,280 7,110 7,260 313,000
2023/02/22 7,080 7,150 7,040 7,060 186,300
2023/02/21 7,060 7,170 7,020 7,160 233,800
2023/02/20 6,980 7,050 6,910 7,000 157,300
2023/02/17 7,040 7,130 6,940 7,030 309,300
2023/02/16 6,790 7,230 6,780 7,150 639,200
2023/02/15 6,400 6,720 6,400 6,700 750,200
2023/02/14 6,070 6,120 6,040 6,100 155,700
2023/02/13 6,060 6,090 6,000 6,030 136,200
2023/02/10 6,090 6,130 6,050 6,090 107,300
2023/02/09 6,040 6,110 6,040 6,090 67,900
2023/02/08 6,090 6,110 6,050 6,080 82,300
2023/02/07 6,090 6,140 6,070 6,100 106,800
2023/02/06 6,140 6,140 6,040 6,070 90,600
2023/02/03 6,040 6,100 6,020 6,070 118,200
2023/02/02 6,090 6,140 6,030 6,050 140,600
2023/02/01 6,050 6,070 6,010 6,010 125,200
2023/01/31 5,960 5,990 5,940 5,950 152,200
2023/01/30 5,920 5,930 5,810 5,930 120,900
2023/01/27 5,950 5,970 5,910 5,940 147,700
2023/01/26 6,000 6,000 5,860 5,900 163,200
2023/01/25 5,910 5,990 5,900 5,970 143,400
2023/01/24 5,880 5,910 5,850 5,910 169,900
2023/01/23 5,780 5,830 5,750 5,830 145,100
2023/01/20 5,710 5,770 5,660 5,700 177,700
2023/01/19 5,800 5,800 5,710 5,710 118,000
2023/01/18 5,800 5,850 5,740 5,800 144,400
2023/01/17 5,740 5,810 5,730 5,760 88,300
2023/01/16 5,730 5,760 5,680 5,690 101,100
2023/01/13 5,800 5,870 5,780 5,790 122,900
2023/01/12 5,890 5,900 5,820 5,850 124,600
2023/01/11 5,850 5,910 5,840 5,850 98,800
2023/01/10 5,850 5,850 5,790 5,790 70,500
2023/01/06 5,720 5,770 5,680 5,760 103,300
2023/01/05 5,680 5,730 5,660 5,720 106,600
2023/01/04 5,730 5,760 5,650 5,670 134,100

このページの先頭へ