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
2026/05/12 24,345 24,375 23,620 24,135 183,100
2026/05/11 24,170 24,170 23,540 23,710 191,300
2026/05/08 22,450 23,180 22,400 23,170 217,500
2026/05/07 22,880 23,070 22,430 22,600 221,800
2026/05/01 21,700 21,895 21,455 21,630 150,800
2026/04/30 21,460 22,000 21,460 21,700 160,000
2026/04/28 21,805 21,915 21,570 21,790 143,600
2026/04/27 21,845 21,935 21,550 21,805 154,900
2026/04/24 21,655 21,815 21,520 21,645 205,800
2026/04/23 21,680 21,855 21,230 21,490 221,200
2026/04/22 21,155 21,410 21,105 21,385 162,100
2026/04/21 21,110 21,470 20,920 21,150 131,100
2026/04/20 20,915 21,185 20,875 20,985 79,000
2026/04/17 21,380 21,380 20,835 20,875 137,400
2026/04/16 21,545 21,615 21,220 21,380 158,000
2026/04/15 21,955 21,995 21,065 21,360 212,100
2026/04/14 21,050 21,305 20,900 21,250 182,500
2026/04/13 20,940 21,270 20,830 20,860 169,200
2026/04/10 20,530 21,095 20,455 21,095 370,600
2026/04/09 19,865 20,165 19,585 20,165 209,700
2026/04/08 19,395 19,780 19,095 19,760 223,500
2026/04/07 18,725 18,725 18,450 18,595 90,600
2026/04/06 18,555 18,960 18,555 18,575 98,000
2026/04/03 18,510 18,625 18,390 18,585 148,300
2026/03/27 18,290 18,385 17,950 18,335 283,300
2026/03/26 19,115 19,255 18,430 18,610 187,600
2026/03/25 19,200 19,310 18,900 19,310 213,500
2026/03/24 18,490 18,615 18,055 18,400 172,100
2026/03/23 18,270 18,375 17,960 18,090 249,400
2026/03/19 18,890 18,915 18,665 18,820 217,400
2026/03/18 18,925 19,525 18,715 19,525 183,500
2026/03/17 19,470 19,470 18,675 18,675 125,300
2026/03/16 18,715 19,175 18,630 19,085 157,700
2026/03/13 18,510 18,900 18,450 18,830 165,000
2026/03/12 19,000 19,225 18,660 18,845 194,100
2026/03/11 19,505 19,680 19,175 19,290 296,100
2026/03/10 19,205 19,565 19,065 19,425 266,400
2026/03/09 18,440 18,800 17,915 18,400 248,700
2026/03/06 19,360 19,835 19,360 19,835 233,300
2026/03/05 19,875 20,415 19,565 19,710 298,100
2026/03/04 19,445 20,035 18,955 19,405 274,400
2026/03/03 21,125 21,485 20,190 20,345 235,800
2026/03/02 20,500 21,000 20,325 20,970 192,800
2026/02/27 20,020 21,185 19,920 21,045 337,000
2026/02/26 20,265 20,390 19,750 20,270 231,800
2026/02/25 19,665 20,090 19,605 19,865 259,600
2026/02/24 19,380 19,555 19,195 19,475 225,000
2026/02/20 19,320 19,345 19,025 19,250 160,600
2026/02/19 19,450 19,665 19,270 19,540 155,100
2026/02/18 19,585 19,595 19,205 19,205 153,900
2026/02/17 19,250 19,455 19,005 19,250 152,100
2026/02/16 19,500 19,500 19,220 19,250 173,400
2026/02/13 19,830 19,970 18,950 19,500 402,700
2026/02/12 20,135 20,395 20,065 20,280 243,300
2026/02/10 19,900 20,140 19,675 20,050 188,700
2026/02/09 20,000 20,000 19,600 19,875 215,600
2026/02/06 18,500 19,050 18,425 19,015 134,600
2026/02/05 18,960 19,195 18,670 18,765 141,200
2026/02/04 18,755 19,230 18,515 19,135 178,200
2026/02/03 18,470 19,025 18,270 18,905 299,400
2026/02/02 18,340 18,670 17,995 18,070 182,900
2026/01/30 18,500 18,620 18,140 18,315 257,000
2026/01/29 18,910 19,050 18,270 18,500 220,100
2026/01/28 18,535 18,915 18,450 18,795 237,200
2026/01/27 18,100 18,740 17,920 18,685 240,800
2026/01/26 17,880 18,040 17,740 17,910 222,800
2026/01/23 18,255 18,335 18,045 18,280 169,100
2026/01/22 18,145 18,405 18,090 18,310 229,300
2026/01/21 17,300 18,030 17,300 18,005 147,200
2026/01/20 17,660 17,750 17,365 17,640 145,400
2026/01/19 17,550 17,740 17,305 17,740 129,000
2026/01/16 17,745 17,800 17,400 17,770 193,700
2026/01/15 17,340 17,500 17,190 17,485 148,100
2026/01/14 17,260 17,570 17,155 17,570 221,700
2026/01/13 17,145 17,260 16,920 17,135 186,800
2026/01/09 16,340 16,520 16,190 16,470 149,600
2026/01/08 16,700 16,950 16,425 16,425 142,900
2026/01/07 16,795 17,010 16,700 16,810 184,100
2026/01/06 16,410 16,525 16,335 16,450 115,700
2026/01/05 16,310 16,435 16,180 16,325 163,000

このページの先頭へ