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
2025/08/01 11,105 11,350 11,030 11,185 211,700
2025/07/31 11,195 11,315 11,170 11,240 102,400
2025/07/30 11,100 11,200 11,035 11,150 78,800
2025/07/29 11,000 11,130 10,985 11,120 78,100
2025/07/28 11,225 11,275 11,090 11,125 98,800
2025/07/25 11,235 11,235 11,125 11,140 181,800
2025/07/24 11,255 11,350 11,175 11,270 133,500
2025/07/23 11,120 11,250 11,020 11,065 247,500
2025/07/22 11,195 11,240 10,890 10,960 143,700
2025/07/18 11,090 11,155 11,065 11,100 108,200
2025/07/17 10,910 11,045 10,885 11,045 104,200
2025/07/16 11,050 11,115 10,950 10,985 104,300
2025/07/15 10,690 11,020 10,665 10,960 165,000
2025/07/14 10,630 10,670 10,555 10,660 92,600
2025/07/11 10,765 10,830 10,690 10,690 88,600
2025/07/10 10,795 10,805 10,615 10,685 102,300
2025/07/09 10,795 10,795 10,715 10,745 86,300
2025/07/08 10,840 10,855 10,730 10,795 129,300
2025/07/07 10,840 10,850 10,730 10,760 91,900
2025/07/04 11,110 11,135 10,885 10,930 65,100
2025/07/03 10,995 11,140 10,950 11,055 113,200
2025/07/02 11,000 11,090 10,890 10,995 93,000
2025/07/01 11,080 11,280 11,050 11,155 180,100
2025/06/30 11,390 11,435 11,140 11,255 257,700
2025/06/27 11,160 11,245 11,045 11,125 234,300
2025/06/26 10,900 11,150 10,900 11,055 174,800
2025/06/25 10,655 10,945 10,615 10,810 150,000
2025/06/24 10,675 10,720 10,590 10,620 100,000
2025/06/23 10,380 10,565 10,330 10,490 111,400
2025/06/20 10,305 10,535 10,305 10,485 187,700
2025/06/19 10,395 10,470 10,300 10,365 124,200
2025/06/18 10,280 10,450 10,280 10,420 98,400
2025/06/17 10,160 10,275 10,160 10,275 83,700
2025/06/16 10,110 10,170 10,015 10,070 95,600
2025/06/13 10,210 10,225 9,944 9,986 163,600
2025/06/12 10,405 10,475 10,140 10,165 135,900
2025/06/11 10,445 10,495 10,385 10,395 102,400
2025/06/10 10,400 10,445 10,315 10,335 151,300
2025/06/09 10,565 10,565 10,355 10,355 93,900
2025/06/06 10,700 10,725 10,440 10,440 180,300
2025/06/05 10,440 10,910 10,440 10,840 304,700
2025/06/04 10,385 10,505 10,345 10,440 121,700
2025/06/03 10,385 10,415 10,235 10,350 119,800
2025/06/02 10,225 10,310 10,155 10,210 99,500
2025/05/30 10,200 10,480 10,185 10,340 238,400
2025/05/29 10,280 10,440 10,235 10,385 133,300
2025/05/28 10,275 10,310 10,180 10,180 112,800
2025/05/27 10,165 10,180 10,060 10,120 86,800
2025/05/26 10,080 10,180 10,050 10,165 112,100
2025/05/23 10,090 10,160 9,991 10,015 161,200
2025/05/22 10,025 10,180 10,025 10,045 186,200
2025/05/21 10,105 10,240 10,005 10,040 138,000
2025/05/20 10,150 10,320 10,040 10,060 177,400
2025/05/19 10,095 10,245 10,025 10,060 193,700
2025/05/16 10,480 10,575 10,105 10,160 362,400
2025/05/15 10,835 10,915 10,685 10,705 261,600
2025/05/14 10,800 11,000 10,730 11,000 279,600
2025/05/13 10,830 10,830 10,595 10,750 155,700
2025/05/12 10,400 10,590 10,365 10,530 129,600
2025/05/09 10,310 10,380 10,240 10,320 161,400
2025/05/08 10,095 10,230 10,070 10,120 121,000
2025/05/07 10,095 10,245 9,971 10,000 205,000
2025/05/02 9,850 10,065 9,793 10,040 216,600
2025/05/01 9,811 9,831 9,700 9,797 213,500
2025/04/30 9,798 9,839 9,707 9,759 148,700
2025/04/28 9,899 9,965 9,798 9,810 119,700
2025/04/25 9,600 9,751 9,545 9,714 117,600
2025/04/24 9,432 9,536 9,399 9,451 163,200
2025/04/23 9,359 9,380 9,207 9,282 124,600
2025/04/22 9,088 9,124 9,020 9,059 120,400
2025/04/21 9,170 9,285 9,030 9,062 130,900
2025/04/18 9,310 9,333 9,180 9,262 106,500
2025/04/17 9,000 9,181 8,972 9,178 130,900
2025/04/16 9,318 9,377 8,979 9,072 103,900
2025/04/15 9,230 9,336 9,214 9,267 99,800
2025/04/14 9,210 9,295 9,146 9,161 206,600
2025/04/11 8,742 8,985 8,588 8,972 217,700
2025/04/10 9,207 9,219 8,999 9,064 329,600
2025/04/09 8,340 8,411 8,100 8,307 284,000
2025/04/08 8,466 8,713 8,446 8,609 257,100
2025/04/07 7,969 8,219 7,858 7,973 376,700
2025/04/04 9,257 9,275 8,667 8,854 415,600
2025/04/03 9,355 9,612 9,331 9,407 229,500
2025/04/02 10,045 10,085 9,806 9,909 257,800
2025/04/01 10,065 10,235 9,994 10,010 298,400
2025/03/31 9,986 10,055 9,780 9,947 315,600
2025/03/28 10,295 10,365 10,180 10,230 201,600
2025/03/27 10,290 10,390 10,095 10,390 221,500
2025/03/26 10,385 10,385 10,200 10,290 256,000
2025/03/25 10,320 10,370 10,250 10,330 210,900
2025/03/24 10,320 10,320 10,095 10,230 123,000
2025/03/21 10,300 10,340 10,245 10,265 185,700
2025/03/19 10,390 10,430 10,225 10,225 141,800
2025/03/18 10,380 10,380 10,230 10,340 173,700
2025/03/17 10,300 10,310 10,170 10,235 130,000
2025/03/14 10,000 10,165 9,990 10,155 245,100
2025/03/13 10,185 10,185 9,908 9,950 186,000
2025/03/12 9,998 10,115 9,951 10,005 173,800
2025/03/11 9,818 9,998 9,601 9,996 309,100
2025/03/10 9,999 10,110 9,910 10,015 228,500
2025/03/07 9,650 9,880 9,637 9,849 184,100
2025/03/06 9,678 9,758 9,570 9,717 201,300
2025/03/05 9,709 9,844 9,681 9,708 243,100
2025/03/04 9,703 9,752 9,419 9,659 487,300
2025/03/03 9,830 9,882 9,651 9,814 180,000
2025/02/28 9,901 9,960 9,648 9,700 276,900
2025/02/27 9,838 9,953 9,813 9,919 157,400
2025/02/26 9,745 9,871 9,635 9,837 164,600
2025/02/25 9,823 9,924 9,715 9,746 331,400
2025/02/21 9,750 10,055 9,718 10,050 279,300
2025/02/20 9,871 9,935 9,747 9,782 239,000
2025/02/19 9,723 9,945 9,656 9,937 249,300
2025/02/18 9,636 9,799 9,605 9,721 189,300
2025/02/17 9,644 9,930 9,600 9,637 352,100
2025/02/14 10,150 10,225 9,715 9,741 615,000
2025/02/13 10,120 10,190 10,020 10,050 288,600
2025/02/12 9,930 10,105 9,916 10,040 354,200
2025/02/10 9,695 9,813 9,625 9,735 158,300
2025/02/07 9,679 9,742 9,594 9,690 167,100
2025/02/06 9,658 9,724 9,624 9,724 150,200
2025/02/05 9,627 9,658 9,511 9,603 156,800
2025/02/04 9,611 9,655 9,496 9,528 154,800
2025/02/03 9,633 9,673 9,420 9,423 252,700
2025/01/31 9,396 9,783 9,391 9,783 384,200
2025/01/30 9,400 9,521 9,359 9,489 123,000
2025/01/29 9,400 9,443 9,332 9,371 143,700
2025/01/28 9,277 9,454 9,151 9,332 216,000
2025/01/27 9,610 9,625 9,500 9,506 150,400
2025/01/24 9,616 9,684 9,585 9,592 154,200
2025/01/23 9,632 9,686 9,468 9,603 180,500
2025/01/22 9,398 9,694 9,338 9,618 208,900
2025/01/21 9,300 9,325 9,184 9,264 142,900
2025/01/20 9,147 9,282 9,114 9,212 137,100
2025/01/17 9,035 9,121 8,970 9,090 173,900
2025/01/16 9,174 9,216 9,013 9,059 180,600
2025/01/15 9,110 9,238 9,053 9,140 228,700
2025/01/14 9,193 9,287 9,030 9,085 247,800
2025/01/10 9,155 9,400 9,153 9,330 224,500
2025/01/09 9,312 9,339 9,214 9,288 170,600
2025/01/08 9,172 9,456 9,110 9,415 233,700
2025/01/07 9,182 9,374 9,095 9,322 217,300
2025/01/06 9,156 9,190 8,995 9,090 244,600

このページの先頭へ