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 |
|---|---|---|---|---|---|
| 2024/12/30 | 9,215 | 9,248 | 9,116 | 9,152 | 124,300 |
| 2024/12/27 | 9,106 | 9,223 | 9,092 | 9,215 | 175,900 |
| 2024/12/26 | 9,103 | 9,248 | 9,076 | 9,230 | 177,600 |
| 2024/12/25 | 9,135 | 9,135 | 8,991 | 9,084 | 127,600 |
| 2024/12/24 | 9,100 | 9,139 | 9,038 | 9,108 | 125,700 |
| 2024/12/23 | 9,043 | 9,110 | 8,954 | 9,098 | 162,100 |
| 2024/12/20 | 8,927 | 9,072 | 8,905 | 9,043 | 311,400 |
| 2024/12/19 | 8,792 | 8,950 | 8,792 | 8,915 | 200,800 |
| 2024/12/18 | 8,992 | 9,067 | 8,980 | 8,980 | 169,000 |
| 2024/12/17 | 8,900 | 9,019 | 8,837 | 8,889 | 360,000 |
| 2024/12/16 | 8,891 | 9,023 | 8,827 | 8,887 | 162,400 |
| 2024/12/13 | 8,812 | 8,944 | 8,810 | 8,864 | 207,000 |
| 2024/12/12 | 9,141 | 9,160 | 8,856 | 8,877 | 329,700 |
| 2024/12/11 | 9,190 | 9,230 | 8,955 | 9,013 | 231,200 |
| 2024/12/10 | 8,996 | 9,144 | 8,939 | 9,135 | 335,400 |
| 2024/12/09 | 8,790 | 8,815 | 8,692 | 8,783 | 170,000 |
| 2024/12/06 | 8,716 | 8,768 | 8,609 | 8,729 | 146,000 |
| 2024/12/05 | 8,748 | 8,748 | 8,630 | 8,661 | 204,600 |
| 2024/12/04 | 8,720 | 8,805 | 8,567 | 8,650 | 254,400 |
| 2024/12/03 | 8,710 | 8,836 | 8,675 | 8,677 | 280,900 |
| 2024/12/02 | 8,595 | 8,697 | 8,564 | 8,639 | 139,600 |
| 2024/11/29 | 8,740 | 8,797 | 8,498 | 8,548 | 194,800 |
| 2024/11/28 | 8,300 | 8,749 | 8,300 | 8,658 | 408,900 |
| 2024/11/27 | 8,349 | 8,400 | 8,236 | 8,330 | 178,100 |
| 2024/11/26 | 8,350 | 8,420 | 8,267 | 8,378 | 250,600 |
| 2024/11/25 | 8,350 | 8,409 | 8,233 | 8,375 | 504,700 |
| 2024/11/22 | 8,127 | 8,290 | 8,100 | 8,276 | 196,600 |
| 2024/11/21 | 8,103 | 8,185 | 8,041 | 8,054 | 221,200 |
| 2024/11/20 | 8,111 | 8,160 | 8,013 | 8,103 | 261,400 |
| 2024/11/19 | 8,120 | 8,192 | 8,020 | 8,070 | 252,100 |
| 2024/11/18 | 7,973 | 8,154 | 7,941 | 8,154 | 309,700 |
| 2024/11/15 | 8,009 | 8,293 | 8,002 | 8,069 | 513,300 |
| 2024/11/14 | 8,291 | 8,591 | 7,941 | 7,960 | 1,183,300 |
| 2024/11/13 | 9,620 | 9,695 | 9,305 | 9,341 | 274,300 |
| 2024/11/12 | 9,557 | 9,615 | 9,476 | 9,511 | 176,000 |
| 2024/11/11 | 9,533 | 9,645 | 9,479 | 9,524 | 160,000 |
| 2024/11/08 | 9,676 | 9,694 | 9,529 | 9,630 | 137,000 |
| 2024/11/07 | 9,671 | 9,719 | 9,449 | 9,622 | 170,200 |
| 2024/11/06 | 9,508 | 9,658 | 9,493 | 9,607 | 161,600 |
| 2024/11/05 | 9,428 | 9,588 | 9,327 | 9,428 | 128,100 |
| 2024/11/01 | 9,333 | 9,440 | 9,253 | 9,350 | 213,200 |
| 2024/10/31 | 9,500 | 9,627 | 9,449 | 9,578 | 225,000 |
| 2024/10/30 | 9,399 | 9,562 | 9,334 | 9,473 | 283,500 |
| 2024/10/29 | 9,200 | 9,276 | 9,155 | 9,276 | 136,100 |
| 2024/10/28 | 9,178 | 9,426 | 9,178 | 9,251 | 182,100 |
| 2024/10/25 | 9,162 | 9,310 | 9,130 | 9,177 | 176,600 |
| 2024/10/24 | 9,050 | 9,248 | 9,014 | 9,239 | 270,400 |
| 2024/10/23 | 9,187 | 9,303 | 9,117 | 9,142 | 189,500 |
| 2024/10/22 | 9,392 | 9,392 | 9,132 | 9,186 | 206,600 |
| 2024/10/21 | 9,445 | 9,509 | 9,376 | 9,433 | 173,900 |
| 2024/10/18 | 9,453 | 9,505 | 9,285 | 9,387 | 230,100 |
| 2024/10/17 | 9,466 | 9,466 | 9,313 | 9,348 | 274,800 |
| 2024/10/16 | 9,615 | 9,638 | 9,435 | 9,447 | 334,700 |
| 2024/10/15 | 9,940 | 10,080 | 9,853 | 10,045 | 369,500 |
| 2024/10/11 | 9,781 | 9,799 | 9,668 | 9,707 | 164,900 |
| 2024/10/10 | 9,878 | 9,931 | 9,706 | 9,769 | 163,100 |
| 2024/10/09 | 9,817 | 9,820 | 9,656 | 9,800 | 137,600 |
| 2024/10/08 | 9,747 | 9,764 | 9,629 | 9,712 | 184,100 |
| 2024/10/07 | 9,950 | 9,988 | 9,846 | 9,847 | 196,000 |
| 2024/10/04 | 9,755 | 9,796 | 9,617 | 9,705 | 144,700 |
| 2024/10/03 | 9,700 | 9,812 | 9,637 | 9,691 | 253,200 |
| 2024/10/02 | 9,432 | 9,549 | 9,350 | 9,362 | 433,300 |
| 2024/10/01 | 9,495 | 9,853 | 9,466 | 9,799 | 261,300 |
| 2024/09/30 | 9,308 | 9,456 | 9,308 | 9,344 | 273,400 |
| 2024/09/27 | 9,650 | 9,827 | 9,573 | 9,758 | 318,200 |
| 2024/09/26 | 9,350 | 9,561 | 9,285 | 9,561 | 315,400 |
| 2024/09/25 | 9,223 | 9,341 | 9,169 | 9,240 | 251,300 |
| 2024/09/24 | 9,414 | 9,468 | 9,185 | 9,192 | 263,400 |
| 2024/09/20 | 9,342 | 9,471 | 9,232 | 9,264 | 282,500 |
| 2024/09/19 | 9,154 | 9,240 | 9,020 | 9,182 | 227,100 |
| 2024/09/18 | 9,061 | 9,087 | 8,813 | 8,931 | 210,400 |
| 2024/09/17 | 9,037 | 9,211 | 8,739 | 8,945 | 260,700 |
| 2024/09/13 | 9,049 | 9,060 | 8,881 | 8,967 | 244,800 |
| 2024/09/12 | 9,123 | 9,212 | 9,018 | 9,106 | 351,700 |
| 2024/09/11 | 8,669 | 8,888 | 8,612 | 8,687 | 266,300 |
| 2024/09/10 | 8,615 | 8,786 | 8,536 | 8,654 | 294,000 |
| 2024/09/09 | 8,256 | 8,578 | 8,158 | 8,558 | 387,900 |
| 2024/09/06 | 8,852 | 8,892 | 8,650 | 8,706 | 363,400 |
| 2024/09/05 | 8,867 | 9,085 | 8,778 | 8,878 | 253,800 |
| 2024/09/04 | 9,036 | 9,097 | 8,882 | 8,930 | 384,800 |
| 2024/09/03 | 9,619 | 9,619 | 9,413 | 9,486 | 185,600 |
| 2024/09/02 | 9,846 | 9,875 | 9,469 | 9,469 | 205,800 |
| 2024/08/30 | 9,489 | 9,726 | 9,451 | 9,700 | 208,300 |
| 2024/08/29 | 9,350 | 9,545 | 9,275 | 9,512 | 158,800 |
| 2024/08/28 | 9,402 | 9,539 | 9,327 | 9,539 | 261,300 |
| 2024/08/27 | 9,565 | 9,647 | 9,493 | 9,545 | 248,700 |
| 2024/08/26 | 9,913 | 9,948 | 9,565 | 9,600 | 293,000 |
| 2024/08/23 | 9,870 | 9,940 | 9,694 | 9,885 | 339,600 |
| 2024/08/22 | 10,040 | 10,110 | 9,920 | 9,970 | 201,900 |
| 2024/08/21 | 10,040 | 10,215 | 10,040 | 10,190 | 265,600 |
| 2024/08/20 | 10,105 | 10,235 | 10,040 | 10,135 | 148,000 |
| 2024/08/19 | 10,100 | 10,255 | 9,869 | 9,869 | 167,000 |
| 2024/08/16 | 10,090 | 10,230 | 9,968 | 10,100 | 291,800 |
| 2024/08/15 | 9,450 | 9,780 | 9,322 | 9,752 | 327,700 |
| 2024/08/14 | 9,769 | 9,769 | 9,438 | 9,537 | 294,900 |
| 2024/08/13 | 9,525 | 9,777 | 9,350 | 9,576 | 436,200 |
| 2024/08/09 | 9,588 | 9,732 | 9,188 | 9,383 | 818,300 |
| 2024/08/08 | 9,820 | 10,520 | 9,820 | 10,225 | 448,900 |
| 2024/08/07 | 9,773 | 10,635 | 9,755 | 10,105 | 374,200 |
| 2024/08/06 | 10,190 | 10,190 | 9,780 | 10,185 | 466,400 |
| 2024/08/05 | 9,485 | 9,847 | 8,672 | 8,689 | 425,200 |
| 2024/08/02 | 10,950 | 11,035 | 10,345 | 10,385 | 337,900 |
| 2024/08/01 | 11,905 | 11,980 | 11,360 | 11,500 | 210,900 |
| 2024/07/31 | 11,600 | 12,050 | 11,520 | 11,995 | 231,800 |
| 2024/07/30 | 11,745 | 11,890 | 11,645 | 11,875 | 175,500 |
| 2024/07/29 | 11,550 | 11,785 | 11,500 | 11,770 | 180,100 |
| 2024/07/26 | 11,350 | 11,560 | 11,240 | 11,405 | 260,000 |
| 2024/07/25 | 11,785 | 11,785 | 11,350 | 11,395 | 227,800 |
| 2024/07/24 | 12,235 | 12,425 | 12,005 | 12,045 | 157,500 |
| 2024/07/23 | 12,500 | 12,615 | 12,305 | 12,385 | 167,400 |
| 2024/07/22 | 12,535 | 12,615 | 12,190 | 12,250 | 146,500 |
| 2024/07/19 | 12,580 | 12,815 | 12,565 | 12,630 | 232,100 |
| 2024/07/18 | 12,345 | 12,780 | 12,175 | 12,720 | 369,000 |
| 2024/07/17 | 13,245 | 13,245 | 12,625 | 12,645 | 440,800 |
| 2024/07/16 | 13,200 | 13,300 | 13,110 | 13,190 | 145,600 |
| 2024/07/12 | 13,225 | 13,290 | 13,065 | 13,220 | 189,700 |
| 2024/07/11 | 13,520 | 13,630 | 13,400 | 13,525 | 224,200 |
| 2024/07/10 | 13,245 | 13,275 | 13,050 | 13,235 | 236,500 |
| 2024/07/09 | 13,495 | 13,600 | 13,330 | 13,395 | 236,100 |
| 2024/07/08 | 13,430 | 13,565 | 13,355 | 13,420 | 245,500 |
| 2024/07/05 | 13,700 | 13,710 | 13,430 | 13,455 | 197,800 |
| 2024/07/04 | 14,180 | 14,180 | 13,685 | 13,760 | 472,600 |
| 2024/07/03 | 13,335 | 13,685 | 13,260 | 13,685 | 465,900 |
| 2024/07/02 | 13,500 | 13,575 | 13,065 | 13,195 | 554,000 |
| 2024/07/01 | 13,065 | 13,280 | 12,755 | 12,785 | 445,600 |
| 2024/06/28 | 12,570 | 13,020 | 12,500 | 12,980 | 546,900 |
| 2024/06/27 | 12,175 | 12,710 | 12,170 | 12,330 | 626,100 |
| 2024/06/26 | 11,965 | 12,095 | 11,895 | 12,065 | 212,600 |
| 2024/06/25 | 11,855 | 12,070 | 11,800 | 12,035 | 190,000 |
| 2024/06/24 | 11,820 | 11,960 | 11,770 | 11,855 | 140,800 |
| 2024/06/21 | 11,995 | 11,995 | 11,755 | 11,770 | 260,300 |
| 2024/06/20 | 11,530 | 11,985 | 11,490 | 11,965 | 221,500 |
| 2024/06/19 | 11,755 | 11,815 | 11,500 | 11,615 | 198,700 |
| 2024/06/18 | 11,865 | 12,015 | 11,805 | 11,870 | 200,500 |
| 2024/06/17 | 11,985 | 11,985 | 11,720 | 11,750 | 191,400 |
| 2024/06/14 | 11,880 | 12,250 | 11,825 | 12,165 | 308,900 |
| 2024/06/13 | 12,365 | 12,380 | 12,015 | 12,060 | 181,900 |
| 2024/06/12 | 12,255 | 12,270 | 12,085 | 12,115 | 159,500 |
| 2024/06/11 | 12,555 | 12,560 | 12,285 | 12,340 | 179,500 |
| 2024/06/10 | 12,195 | 12,460 | 12,170 | 12,455 | 179,000 |
| 2024/06/07 | 12,275 | 12,320 | 11,945 | 12,050 | 195,200 |
| 2024/06/06 | 12,390 | 12,430 | 12,150 | 12,255 | 186,700 |
| 2024/06/05 | 12,240 | 12,305 | 12,090 | 12,160 | 185,300 |
| 2024/06/04 | 12,675 | 12,745 | 12,300 | 12,360 | 236,800 |
| 2024/06/03 | 12,740 | 12,845 | 12,590 | 12,790 | 330,800 |
| 2024/05/31 | 12,095 | 12,510 | 12,050 | 12,480 | 484,100 |
| 2024/05/30 | 12,025 | 12,310 | 11,925 | 12,220 | 468,500 |
| 2024/05/29 | 12,175 | 12,915 | 12,165 | 12,450 | 543,800 |
| 2024/05/28 | 13,150 | 13,215 | 13,020 | 13,065 | 197,500 |
| 2024/05/27 | 12,945 | 13,245 | 12,850 | 13,155 | 250,200 |
| 2024/05/24 | 13,080 | 13,135 | 12,905 | 12,995 | 284,300 |
| 2024/05/23 | 13,320 | 13,320 | 12,975 | 13,195 | 292,700 |
| 2024/05/22 | 13,440 | 13,440 | 13,075 | 13,145 | 333,200 |
| 2024/05/21 | 13,960 | 14,130 | 13,530 | 13,640 | 264,400 |
| 2024/05/20 | 13,680 | 13,870 | 13,430 | 13,825 | 206,300 |
| 2024/05/17 | 13,580 | 13,815 | 13,435 | 13,690 | 256,000 |
| 2024/05/16 | 13,240 | 13,735 | 13,045 | 13,735 | 557,400 |
| 2024/05/15 | 13,650 | 14,525 | 13,000 | 13,035 | 965,100 |
| 2024/05/14 | 16,175 | 16,225 | 15,415 | 15,650 | 340,400 |
| 2024/05/13 | 15,650 | 16,115 | 15,600 | 16,080 | 234,100 |
| 2024/05/10 | 15,715 | 15,940 | 15,515 | 15,640 | 220,100 |
| 2024/05/09 | 15,595 | 16,180 | 15,555 | 15,735 | 277,900 |
| 2024/05/08 | 15,500 | 15,575 | 15,210 | 15,510 | 160,400 |
| 2024/05/07 | 15,510 | 15,615 | 15,320 | 15,500 | 186,800 |
| 2024/05/02 | 15,250 | 15,335 | 15,060 | 15,285 | 99,500 |
| 2024/05/01 | 15,265 | 15,460 | 15,125 | 15,250 | 133,300 |
| 2024/04/30 | 15,085 | 15,500 | 14,805 | 15,500 | 323,700 |
| 2024/04/26 | 14,690 | 14,850 | 14,470 | 14,785 | 177,000 |
| 2024/04/25 | 14,800 | 14,960 | 14,415 | 14,510 | 245,300 |
| 2024/04/24 | 14,650 | 15,075 | 14,520 | 15,015 | 277,400 |
| 2024/04/23 | 14,635 | 14,780 | 14,185 | 14,350 | 172,800 |
| 2024/04/22 | 14,200 | 14,395 | 13,970 | 14,335 | 310,100 |
| 2024/04/19 | 14,860 | 14,925 | 14,130 | 14,315 | 431,500 |
| 2024/04/18 | 14,870 | 15,385 | 14,535 | 15,320 | 377,700 |
| 2024/04/17 | 15,350 | 15,490 | 14,885 | 15,270 | 395,600 |
| 2024/04/16 | 15,735 | 16,055 | 15,365 | 15,535 | 440,100 |
| 2024/04/15 | 15,665 | 15,925 | 15,495 | 15,925 | 208,800 |
| 2024/04/12 | 15,800 | 16,160 | 15,795 | 16,015 | 384,100 |
| 2024/04/11 | 15,415 | 15,785 | 15,350 | 15,680 | 146,600 |
| 2024/04/10 | 15,350 | 15,710 | 15,315 | 15,620 | 250,500 |
| 2024/04/09 | 14,980 | 15,255 | 14,965 | 15,255 | 211,400 |
| 2024/04/08 | 14,950 | 15,075 | 14,680 | 14,885 | 250,200 |
| 2024/04/05 | 15,350 | 15,405 | 14,790 | 14,830 | 265,400 |
| 2024/04/04 | 15,480 | 15,790 | 15,420 | 15,715 | 189,100 |
| 2024/04/03 | 15,025 | 15,400 | 14,930 | 15,245 | 238,500 |
| 2024/04/02 | 15,550 | 15,715 | 15,375 | 15,615 | 202,700 |
| 2024/04/01 | 15,960 | 16,000 | 15,285 | 15,300 | 195,900 |
| 2024/03/29 | 15,895 | 16,115 | 15,660 | 16,030 | 222,900 |
| 2024/03/28 | 15,830 | 15,995 | 15,565 | 15,635 | 199,000 |
| 2024/03/27 | 16,000 | 16,180 | 15,805 | 16,065 | 196,800 |
| 2024/03/26 | 15,600 | 15,940 | 15,535 | 15,920 | 143,600 |
| 2024/03/25 | 15,895 | 15,925 | 15,595 | 15,655 | 183,600 |
| 2024/03/22 | 15,850 | 16,095 | 15,610 | 15,830 | 417,500 |
| 2024/03/21 | 15,540 | 15,685 | 15,360 | 15,625 | 233,600 |
| 2024/03/19 | 15,140 | 15,375 | 15,065 | 15,360 | 354,200 |
| 2024/03/18 | 14,660 | 15,225 | 14,590 | 15,225 | 230,400 |
| 2024/03/15 | 14,605 | 14,680 | 14,385 | 14,660 | 429,500 |
| 2024/03/14 | 14,890 | 14,890 | 14,290 | 14,695 | 320,300 |
| 2024/03/13 | 15,270 | 15,380 | 14,535 | 14,890 | 436,400 |
| 2024/03/12 | 14,565 | 14,860 | 14,275 | 14,860 | 287,900 |
| 2024/03/11 | 14,700 | 15,020 | 14,540 | 14,760 | 362,200 |
| 2024/03/08 | 14,980 | 15,760 | 14,945 | 15,475 | 349,800 |
| 2024/03/07 | 15,640 | 15,800 | 15,105 | 15,295 | 324,100 |
| 2024/03/06 | 15,090 | 15,765 | 15,080 | 15,655 | 333,400 |
| 2024/03/05 | 14,905 | 15,390 | 14,865 | 15,375 | 293,500 |
| 2024/03/04 | 15,085 | 15,160 | 14,760 | 14,760 | 211,700 |
| 2024/03/01 | 14,605 | 14,990 | 14,570 | 14,925 | 196,900 |
| 2024/02/29 | 14,640 | 14,710 | 14,510 | 14,605 | 265,900 |
| 2024/02/28 | 14,440 | 14,575 | 14,360 | 14,465 | 211,300 |
| 2024/02/27 | 15,030 | 15,060 | 14,460 | 14,600 | 341,800 |
| 2024/02/26 | 14,405 | 14,895 | 14,385 | 14,830 | 297,500 |
| 2024/02/22 | 14,220 | 14,750 | 14,025 | 14,705 | 446,400 |
| 2024/02/21 | 13,800 | 14,125 | 13,725 | 13,965 | 297,600 |
| 2024/02/20 | 14,160 | 14,350 | 13,865 | 13,945 | 410,200 |
| 2024/02/19 | 14,250 | 14,345 | 14,000 | 14,130 | 604,800 |
| 2024/02/16 | 15,465 | 15,675 | 14,415 | 14,505 | 984,900 |
| 2024/02/15 | 15,980 | 15,980 | 15,005 | 15,170 | 898,800 |
| 2024/02/14 | 12,555 | 13,010 | 12,550 | 12,980 | 292,500 |
| 2024/02/13 | 12,560 | 12,860 | 12,500 | 12,855 | 296,700 |
| 2024/02/09 | 12,500 | 12,665 | 12,390 | 12,455 | 164,700 |
| 2024/02/08 | 12,430 | 12,515 | 12,305 | 12,500 | 176,900 |
| 2024/02/07 | 12,245 | 12,430 | 12,205 | 12,365 | 196,100 |
| 2024/02/06 | 12,330 | 12,520 | 12,275 | 12,355 | 167,100 |
| 2024/02/05 | 12,455 | 12,525 | 12,215 | 12,290 | 216,100 |
| 2024/02/02 | 12,045 | 12,360 | 12,025 | 12,295 | 190,500 |
| 2024/02/01 | 11,775 | 12,185 | 11,760 | 12,140 | 212,400 |
| 2024/01/31 | 11,710 | 11,985 | 11,685 | 11,970 | 142,000 |
| 2024/01/30 | 11,930 | 12,010 | 11,855 | 11,885 | 120,600 |
| 2024/01/29 | 11,600 | 11,775 | 11,550 | 11,775 | 214,900 |
| 2024/01/26 | 11,910 | 12,140 | 11,750 | 11,785 | 348,900 |
| 2024/01/25 | 12,020 | 12,195 | 11,885 | 12,185 | 316,600 |
| 2024/01/24 | 12,170 | 12,240 | 11,910 | 11,965 | 378,800 |
| 2024/01/23 | 12,540 | 12,550 | 12,245 | 12,340 | 268,700 |
| 2024/01/22 | 12,500 | 12,500 | 12,225 | 12,445 | 240,100 |
| 2024/01/19 | 11,930 | 12,255 | 11,870 | 12,250 | 396,600 |
| 2024/01/18 | 11,430 | 11,695 | 11,430 | 11,655 | 204,300 |
| 2024/01/17 | 11,500 | 11,630 | 11,465 | 11,470 | 268,700 |
| 2024/01/16 | 11,550 | 11,550 | 11,360 | 11,405 | 134,000 |
| 2024/01/15 | 11,340 | 11,580 | 11,245 | 11,540 | 176,100 |
| 2024/01/12 | 11,300 | 11,410 | 11,270 | 11,375 | 203,700 |
| 2024/01/11 | 11,260 | 11,365 | 11,175 | 11,290 | 189,800 |
| 2024/01/10 | 11,050 | 11,280 | 10,995 | 11,135 | 252,800 |
| 2024/01/09 | 10,735 | 10,970 | 10,700 | 10,955 | 408,200 |
| 2024/01/05 | 10,560 | 10,620 | 10,400 | 10,435 | 336,100 |
| 2024/01/04 | 10,500 | 10,810 | 10,450 | 10,735 | 249,800 |