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

ＨＩＯＫＩ(6866)の株価時系列情報

ＨＩＯＫＩ(6866)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
2005/12/30 2,960 3,070 2,960 3,040 17,800
2005/12/29 2,950 3,100 2,940 3,100 64,300
2005/12/28 2,915 2,940 2,850 2,905 24,700
2005/12/27 2,920 2,980 2,880 2,955 38,400
2005/12/26 2,850 2,930 2,850 2,915 29,800
2005/12/22 2,830 2,845 2,805 2,845 28,600
2005/12/21 2,835 2,845 2,800 2,825 37,700
2005/12/20 2,840 2,840 2,795 2,835 45,600
2005/12/19 2,750 2,845 2,750 2,800 63,300
2005/12/16 2,640 2,720 2,630 2,710 45,100
2005/12/15 2,630 2,670 2,615 2,620 29,400
2005/12/14 2,645 2,650 2,600 2,600 18,200
2005/12/13 2,635 2,650 2,610 2,645 18,800
2005/12/12 2,625 2,650 2,605 2,635 10,700
2005/12/09 2,590 2,615 2,585 2,585 30,400
2005/12/08 2,600 2,600 2,555 2,590 13,900
2005/12/07 2,585 2,620 2,585 2,605 21,800
2005/12/06 2,695 2,695 2,600 2,600 34,800
2005/12/05 2,660 2,680 2,655 2,680 36,300
2005/12/02 2,650 2,670 2,630 2,640 23,400
2005/12/01 2,615 2,645 2,610 2,645 11,500
2005/11/30 2,630 2,630 2,610 2,610 19,400
2005/11/29 2,585 2,620 2,585 2,615 24,300
2005/11/28 2,570 2,610 2,565 2,590 18,500
2005/11/25 2,575 2,600 2,555 2,570 15,000
2005/11/24 2,605 2,625 2,560 2,575 18,100
2005/11/22 2,640 2,640 2,560 2,605 16,700
2005/11/21 2,620 2,630 2,560 2,560 29,500
2005/11/18 2,530 2,595 2,530 2,595 19,000
2005/11/17 2,505 2,530 2,500 2,520 15,700
2005/11/16 2,520 2,530 2,510 2,530 8,800
2005/11/15 2,505 2,520 2,505 2,510 8,900
2005/11/14 2,550 2,565 2,500 2,505 10,000
2005/11/11 2,505 2,600 2,500 2,545 20,300
2005/11/10 2,600 2,610 2,455 2,535 29,500
2005/11/09 2,620 2,650 2,550 2,605 43,800
2005/11/08 2,600 2,680 2,575 2,655 97,300
2005/11/07 2,465 2,570 2,425 2,565 72,300
2005/11/04 2,375 2,430 2,360 2,430 38,900
2005/11/02 2,370 2,380 2,360 2,360 23,600
2005/11/01 2,345 2,400 2,345 2,360 20,400
2005/10/31 2,305 2,345 2,305 2,345 27,100
2005/10/28 2,265 2,300 2,235 2,290 27,000
2005/10/27 2,200 2,260 2,195 2,255 18,500
2005/10/26 2,220 2,230 2,210 2,220 13,000
2005/10/25 2,200 2,215 2,190 2,190 21,500
2005/10/24 2,240 2,240 2,190 2,190 17,100
2005/10/21 2,250 2,250 2,205 2,230 17,000
2005/10/20 2,270 2,270 2,235 2,250 7,700
2005/10/19 2,240 2,265 2,235 2,235 11,700
2005/10/18 2,255 2,280 2,230 2,240 9,600
2005/10/17 2,290 2,290 2,230 2,255 8,000
2005/10/14 2,260 2,300 2,230 2,240 7,500
2005/10/13 2,300 2,300 2,230 2,260 10,700
2005/10/12 2,295 2,305 2,250 2,260 26,700
2005/10/11 2,260 2,295 2,230 2,260 13,600
2005/10/07 2,285 2,285 2,260 2,260 5,100
2005/10/06 2,275 2,290 2,265 2,265 11,100
2005/10/05 2,310 2,330 2,270 2,330 40,400
2005/10/04 2,240 2,310 2,230 2,300 22,200
2005/10/03 2,225 2,255 2,210 2,235 14,300
2005/09/30 2,270 2,270 2,225 2,225 18,800
2005/09/29 2,295 2,295 2,260 2,275 11,700
2005/09/28 2,280 2,300 2,280 2,285 7,200
2005/09/27 2,310 2,310 2,280 2,280 12,800
2005/09/26 2,260 2,295 2,260 2,295 18,500
2005/09/22 2,240 2,255 2,230 2,255 21,800
2005/09/21 2,220 2,240 2,220 2,225 16,800
2005/09/20 2,210 2,220 2,200 2,215 7,600
2005/09/16 2,220 2,230 2,195 2,230 9,700
2005/09/15 2,210 2,230 2,190 2,230 14,800
2005/09/14 2,205 2,220 2,185 2,220 14,500
2005/09/13 2,210 2,215 2,170 2,210 16,300
2005/09/12 2,220 2,240 2,180 2,210 10,200
2005/09/09 2,165 2,180 2,135 2,170 65,700
2005/09/08 2,200 2,200 2,165 2,165 8,800
2005/09/07 2,165 2,220 2,165 2,195 14,600
2005/09/06 2,210 2,220 2,150 2,160 34,700
2005/09/05 2,225 2,230 2,200 2,215 13,900
2005/09/02 2,235 2,250 2,230 2,235 18,800
2005/09/01 2,240 2,255 2,235 2,235 14,700
2005/08/31 2,255 2,255 2,220 2,220 16,600
2005/08/30 2,260 2,270 2,245 2,250 10,500
2005/08/29 2,270 2,280 2,250 2,260 14,300
2005/08/26 2,275 2,280 2,265 2,280 12,800
2005/08/25 2,280 2,285 2,275 2,280 6,800
2005/08/24 2,270 2,310 2,270 2,300 16,900
2005/08/23 2,210 2,280 2,210 2,270 44,600
2005/08/22 2,190 2,200 2,140 2,160 33,600
2005/08/19 2,250 2,260 2,190 2,200 31,700
2005/08/18 2,345 2,345 2,260 2,260 11,300
2005/08/17 2,345 2,345 2,315 2,315 4,700
2005/08/16 2,340 2,340 2,300 2,340 4,000
2005/08/15 2,335 2,350 2,330 2,335 8,700
2005/08/12 2,350 2,350 2,320 2,320 6,600
2005/08/11 2,320 2,345 2,310 2,345 8,900
2005/08/10 2,285 2,350 2,285 2,345 18,700
2005/08/09 2,235 2,350 2,235 2,285 10,500
2005/08/08 2,175 2,185 2,125 2,180 7,000
2005/08/05 2,220 2,255 2,200 2,215 9,100
2005/08/04 2,250 2,280 2,250 2,250 6,500
2005/08/03 2,240 2,285 2,225 2,255 8,000
2005/08/02 2,250 2,260 2,240 2,240 14,800
2005/08/01 2,290 2,295 2,200 2,260 16,900
2005/07/29 2,300 2,315 2,300 2,300 11,000
2005/07/28 2,330 2,330 2,310 2,315 3,800
2005/07/27 2,305 2,340 2,305 2,325 7,700
2005/07/26 2,320 2,340 2,300 2,340 11,000
2005/07/25 2,330 2,340 2,320 2,335 5,100
2005/07/22 2,300 2,375 2,300 2,335 9,900
2005/07/21 2,375 2,375 2,320 2,325 15,600
2005/07/20 2,370 2,375 2,345 2,370 11,300
2005/07/19 2,400 2,400 2,340 2,365 33,600
2005/07/15 2,395 2,405 2,395 2,400 15,500
2005/07/14 2,370 2,395 2,360 2,375 12,800
2005/07/13 2,360 2,360 2,345 2,360 4,900
2005/07/12 2,370 2,380 2,365 2,365 2,400
2005/07/11 2,360 2,385 2,360 2,370 13,400
2005/07/08 2,355 2,365 2,350 2,360 8,300
2005/07/07 2,340 2,355 2,310 2,355 19,400
2005/07/06 2,310 2,345 2,310 2,345 22,600
2005/07/05 2,340 2,345 2,330 2,330 12,500
2005/07/04 2,350 2,365 2,345 2,365 10,100
2005/07/01 2,360 2,390 2,350 2,375 21,200
2005/06/30 2,395 2,410 2,375 2,400 11,900
2005/06/29 2,405 2,410 2,390 2,405 19,800
2005/06/28 2,420 2,420 2,390 2,405 59,600
2005/06/27 2,390 2,430 2,330 2,430 53,400
2005/06/27 1 -> 1.10 分割
2005/06/24 2,665 2,690 2,650 2,690 56,900
2005/06/23 2,650 2,665 2,650 2,650 36,900
2005/06/22 2,620 2,650 2,620 2,645 33,400
2005/06/21 2,620 2,620 2,610 2,615 18,600
2005/06/20 2,610 2,610 2,600 2,605 22,900
2005/06/17 2,585 2,610 2,585 2,605 13,000
2005/06/16 2,600 2,620 2,580 2,585 26,100
2005/06/15 2,585 2,595 2,565 2,590 16,700
2005/06/14 2,525 2,555 2,515 2,550 20,100
2005/06/13 2,500 2,525 2,485 2,515 37,400
2005/06/10 2,500 2,500 2,480 2,485 33,000
2005/06/09 2,550 2,550 2,470 2,480 34,000
2005/06/08 2,595 2,595 2,555 2,565 27,500
2005/06/07 2,630 2,640 2,590 2,600 22,000
2005/06/06 2,630 2,630 2,610 2,615 6,100
2005/06/03 2,645 2,650 2,630 2,630 14,200
2005/06/02 2,650 2,665 2,645 2,645 8,500
2005/06/01 2,600 2,650 2,590 2,650 19,100
2005/05/31 2,580 2,600 2,565 2,600 16,900
2005/05/30 2,660 2,675 2,555 2,580 30,500
2005/05/27 2,530 2,620 2,520 2,620 18,900
2005/05/26 2,600 2,600 2,560 2,570 14,300
2005/05/25 2,650 2,670 2,600 2,620 26,100
2005/05/24 2,690 2,690 2,640 2,650 29,700
2005/05/23 2,680 2,695 2,650 2,690 42,400
2005/05/20 2,580 2,645 2,580 2,625 42,500
2005/05/19 2,520 2,555 2,520 2,540 21,200
2005/05/18 2,520 2,530 2,515 2,520 15,800
2005/05/17 2,500 2,520 2,495 2,510 27,100
2005/05/16 2,465 2,495 2,460 2,495 21,700
2005/05/13 2,455 2,490 2,455 2,460 12,700
2005/05/12 2,490 2,490 2,450 2,455 11,600
2005/05/11 2,465 2,490 2,450 2,490 24,300
2005/05/10 2,440 2,465 2,440 2,465 23,400
2005/05/09 2,425 2,445 2,420 2,445 14,900
2005/05/06 2,435 2,440 2,425 2,425 19,700
2005/05/02 2,380 2,440 2,380 2,425 25,500
2005/04/28 2,375 2,380 2,360 2,375 12,000
2005/04/27 2,365 2,375 2,360 2,375 12,300
2005/04/26 2,345 2,365 2,345 2,365 9,100
2005/04/25 2,375 2,375 2,335 2,345 7,000
2005/04/22 2,370 2,370 2,335 2,370 9,700
2005/04/21 2,300 2,335 2,265 2,330 19,200
2005/04/20 2,390 2,390 2,320 2,340 10,100
2005/04/19 2,220 2,400 2,220 2,310 33,900
2005/04/18 2,285 2,285 2,185 2,200 43,700
2005/04/15 2,385 2,385 2,285 2,285 19,700
2005/04/14 2,425 2,425 2,380 2,395 14,600
2005/04/13 2,400 2,420 2,390 2,410 17,000
2005/04/12 2,400 2,400 2,390 2,390 8,900
2005/04/11 2,385 2,400 2,380 2,400 10,800
2005/04/08 2,400 2,400 2,385 2,385 22,300
2005/04/07 2,395 2,395 2,385 2,395 14,500
2005/04/06 2,390 2,390 2,370 2,385 21,700
2005/04/05 2,370 2,400 2,355 2,355 32,800
2005/04/04 2,370 2,370 2,350 2,365 11,100
2005/04/01 2,360 2,370 2,340 2,360 29,200
2005/03/31 2,300 2,370 2,270 2,360 56,500
2005/03/30 2,260 2,290 2,200 2,290 38,900
2005/03/29 2,300 2,325 2,275 2,290 30,300
2005/03/28 2,255 2,275 2,230 2,265 10,800
2005/03/25 2,240 2,255 2,200 2,255 18,600
2005/03/24 2,220 2,235 2,220 2,230 8,600
2005/03/23 2,235 2,240 2,220 2,225 11,900
2005/03/22 2,250 2,250 2,230 2,230 14,900
2005/03/18 2,250 2,265 2,230 2,235 10,600
2005/03/17 2,260 2,280 2,235 2,250 9,200
2005/03/16 2,255 2,265 2,220 2,260 29,000
2005/03/15 2,200 2,260 2,200 2,260 26,400
2005/03/14 2,260 2,260 2,240 2,240 29,100
2005/03/11 2,260 2,260 2,235 2,255 31,000
2005/03/10 2,250 2,260 2,235 2,235 43,200
2005/03/09 2,265 2,270 2,250 2,250 33,600
2005/03/08 2,270 2,290 2,260 2,260 36,300
2005/03/07 2,230 2,270 2,220 2,270 40,400
2005/03/04 2,170 2,230 2,160 2,205 43,700
2005/03/03 2,150 2,175 2,140 2,170 29,400
2005/03/02 2,140 2,180 2,140 2,145 60,500
2005/03/01 2,090 2,125 2,085 2,120 35,800
2005/02/28 2,050 2,105 2,050 2,085 78,300
2005/02/25 1,998 2,015 1,998 2,005 49,700
2005/02/24 1,983 1,991 1,975 1,987 9,900
2005/02/23 1,970 1,980 1,966 1,970 11,200
2005/02/22 1,989 1,989 1,956 1,968 7,300
2005/02/21 1,992 1,995 1,980 1,981 16,200
2005/02/18 1,907 1,999 1,891 1,950 19,800
2005/02/17 1,929 1,929 1,900 1,907 5,200
2005/02/16 1,890 1,926 1,890 1,926 9,100
2005/02/15 1,900 1,900 1,868 1,890 13,600
2005/02/14 1,930 1,933 1,902 1,910 18,000
2005/02/10 1,967 1,969 1,931 1,933 7,800
2005/02/09 1,975 1,980 1,961 1,974 8,300
2005/02/08 1,982 1,984 1,970 1,975 6,600
2005/02/07 1,971 1,984 1,971 1,975 11,900
2005/02/04 1,984 1,984 1,959 1,962 10,300
2005/02/03 1,994 1,995 1,979 1,979 8,600
2005/02/02 1,980 1,997 1,979 1,993 9,600
2005/02/01 1,980 1,980 1,951 1,975 10,900
2005/01/31 2,005 2,010 1,980 1,980 16,800
2005/01/28 2,000 2,015 1,988 2,000 31,200
2005/01/27 1,920 1,988 1,920 1,975 50,100
2005/01/26 1,905 1,908 1,898 1,901 7,300
2005/01/25 1,900 1,908 1,899 1,900 17,100
2005/01/24 1,902 1,908 1,897 1,900 24,800
2005/01/21 1,896 1,905 1,896 1,901 12,600
2005/01/20 1,901 1,904 1,875 1,896 8,600
2005/01/19 1,905 1,911 1,890 1,901 11,200
2005/01/18 1,889 1,911 1,889 1,899 19,800
2005/01/17 1,883 1,889 1,860 1,889 9,900
2005/01/14 1,856 1,873 1,836 1,873 10,300
2005/01/13 1,888 1,888 1,863 1,873 13,100
2005/01/12 1,860 1,884 1,860 1,874 21,700
2005/01/11 1,824 1,852 1,824 1,850 18,500
2005/01/07 1,811 1,829 1,802 1,815 9,600
2005/01/06 1,805 1,820 1,800 1,811 12,300
2005/01/05 1,805 1,820 1,805 1,805 10,800
2005/01/04 1,801 1,808 1,795 1,808 7,800

このページの先頭へ