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
2026/06/26 28,365 28,730 27,560 28,130 196,000
2026/06/25 28,350 28,785 27,880 28,580 133,700
2026/06/24 27,600 27,835 27,040 27,425 160,000
2026/06/23 29,155 29,220 27,730 27,730 198,400
2026/06/22 28,780 29,285 28,670 28,735 135,900
2026/06/19 29,440 30,100 28,585 28,630 337,900
2026/06/18 27,770 28,740 27,705 28,440 200,600
2026/06/17 26,760 27,695 26,645 27,455 152,300
2026/06/16 26,605 27,070 26,375 27,020 119,800
2026/06/15 26,710 26,800 26,120 26,605 163,500
2026/06/12 25,500 26,190 25,300 25,445 187,100
2026/06/11 24,010 24,850 23,650 24,800 117,900
2026/06/10 24,740 25,365 24,470 24,740 163,600
2026/06/09 24,805 25,270 24,400 25,180 153,000
2026/06/08 25,000 25,250 24,310 24,475 167,800
2026/06/05 25,845 26,215 25,415 25,920 149,100
2026/06/04 26,110 26,540 26,000 26,345 134,300
2026/06/03 26,125 26,800 25,990 26,610 201,600
2026/06/02 26,445 26,595 25,170 25,855 174,100
2026/06/01 26,030 27,115 25,940 26,605 156,400
2026/05/29 26,900 27,245 26,265 26,265 230,900
2026/05/28 25,770 26,170 25,400 26,105 158,600
2026/05/27 26,540 26,600 26,025 26,055 223,300
2026/05/26 26,225 26,225 25,380 25,540 178,700
2026/05/25 26,300 26,530 25,970 26,225 162,000
2026/05/22 25,185 26,005 24,910 25,875 173,400
2026/05/21 25,015 25,355 24,900 24,905 180,900
2026/05/20 24,735 24,935 24,260 24,645 168,800
2026/05/19 25,790 25,980 24,800 25,020 225,200
2026/05/18 26,455 26,570 25,745 25,790 262,700
2026/05/15 28,200 28,200 25,065 25,525 629,700
2026/05/14 24,810 25,265 24,230 24,510 268,100
2026/05/13 23,740 24,445 23,630 24,310 164,500
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