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
2007/12/28 1,930 1,940 1,890 1,935 9,400
2007/12/27 1,912 1,934 1,912 1,930 4,500
2007/12/26 1,934 1,949 1,903 1,931 9,700
2007/12/25 1,977 1,990 1,931 1,964 10,200
2007/12/21 1,960 1,980 1,960 1,977 11,400
2007/12/20 1,971 1,980 1,950 1,960 21,900
2007/12/19 1,985 1,990 1,971 1,971 18,500
2007/12/18 1,995 1,995 1,980 1,990 17,200
2007/12/17 2,015 2,015 1,995 1,995 22,000
2007/12/14 2,020 2,035 2,015 2,015 20,100
2007/12/13 2,030 2,030 2,020 2,020 9,400
2007/12/12 2,030 2,045 2,020 2,035 19,400
2007/12/11 2,030 2,045 2,015 2,020 12,400
2007/12/10 2,040 2,050 2,030 2,030 19,800
2007/12/07 2,040 2,050 2,035 2,045 18,000
2007/12/06 2,030 2,060 2,030 2,060 4,500
2007/12/05 2,025 2,055 2,020 2,055 7,000
2007/12/04 2,045 2,065 2,035 2,040 6,100
2007/12/03 2,070 2,070 2,045 2,050 6,800
2007/11/30 2,010 2,065 2,010 2,065 9,100
2007/11/29 2,060 2,080 2,010 2,065 15,900
2007/11/28 2,050 2,050 2,020 2,050 8,100
2007/11/27 2,000 2,055 1,985 2,040 8,100
2007/11/26 1,986 1,999 1,979 1,998 5,500
2007/11/22 1,957 2,000 1,957 1,988 10,600
2007/11/21 1,960 2,005 1,955 1,957 5,600
2007/11/20 1,960 2,000 1,900 1,954 11,100
2007/11/19 1,993 2,015 1,980 2,000 2,600
2007/11/16 2,070 2,070 1,991 1,993 3,600
2007/11/15 2,065 2,080 2,020 2,070 6,000
2007/11/14 1,990 2,060 1,982 2,060 8,800
2007/11/13 1,960 2,000 1,960 1,995 5,100
2007/11/12 2,010 2,020 1,984 1,985 9,500
2007/11/09 2,080 2,080 2,025 2,050 5,900
2007/11/08 2,045 2,060 2,000 2,020 9,400
2007/11/07 2,150 2,150 2,080 2,080 5,800
2007/11/06 2,095 2,140 2,095 2,140 5,300
2007/11/05 2,110 2,115 2,090 2,105 5,400
2007/11/02 2,120 2,125 2,105 2,110 4,900
2007/11/01 2,135 2,160 2,130 2,160 7,500
2007/10/31 2,055 2,125 2,050 2,125 7,900
2007/10/30 2,105 2,130 2,090 2,095 9,300
2007/10/29 2,115 2,130 2,100 2,110 6,500
2007/10/26 2,100 2,115 2,090 2,100 4,000
2007/10/25 2,140 2,140 2,110 2,115 6,000
2007/10/24 2,130 2,155 2,110 2,140 5,000
2007/10/23 2,165 2,180 2,135 2,135 4,000
2007/10/22 2,095 2,125 2,040 2,125 13,700
2007/10/19 2,225 2,230 2,160 2,165 14,300
2007/10/18 2,195 2,235 2,195 2,225 5,300
2007/10/17 2,205 2,230 2,175 2,195 12,400
2007/10/16 2,270 2,300 2,230 2,230 7,200
2007/10/15 2,330 2,345 2,270 2,275 9,600
2007/10/12 2,320 2,350 2,320 2,325 5,200
2007/10/11 2,340 2,350 2,320 2,345 15,800
2007/10/10 2,350 2,355 2,310 2,310 9,400
2007/10/09 2,340 2,350 2,330 2,340 6,000
2007/10/05 2,330 2,350 2,330 2,345 10,600
2007/10/04 2,300 2,340 2,300 2,330 2,500
2007/10/03 2,275 2,340 2,275 2,330 7,400
2007/10/02 2,340 2,340 2,245 2,315 6,800
2007/10/01 2,305 2,340 2,210 2,315 9,200
2007/09/28 2,335 2,340 2,325 2,340 8,700
2007/09/27 2,295 2,320 2,295 2,310 11,700
2007/09/26 2,335 2,335 2,290 2,300 6,600
2007/09/25 2,340 2,340 2,300 2,330 3,800
2007/09/21 2,310 2,340 2,310 2,340 12,500
2007/09/20 2,300 2,310 2,250 2,310 12,200
2007/09/19 2,290 2,305 2,290 2,300 10,100
2007/09/18 2,230 2,260 2,200 2,245 9,300
2007/09/14 2,250 2,285 2,250 2,260 16,100
2007/09/13 2,260 2,280 2,255 2,275 6,500
2007/09/12 2,245 2,260 2,240 2,250 9,500
2007/09/11 2,185 2,230 2,180 2,205 10,400
2007/09/10 2,120 2,205 2,120 2,185 11,100
2007/09/07 2,175 2,210 2,175 2,195 6,700
2007/09/06 2,155 2,180 2,105 2,155 5,500
2007/09/05 2,235 2,235 2,190 2,195 8,400
2007/09/04 2,250 2,260 2,225 2,260 4,900
2007/09/03 2,250 2,255 2,220 2,245 6,400
2007/08/31 2,210 2,265 2,210 2,265 10,700
2007/08/30 2,220 2,230 2,200 2,210 8,400
2007/08/29 2,205 2,255 2,205 2,235 4,500
2007/08/28 2,250 2,290 2,220 2,275 4,500
2007/08/27 2,300 2,310 2,270 2,275 11,700
2007/08/24 2,350 2,350 2,250 2,255 7,900
2007/08/23 2,250 2,310 2,250 2,310 15,500
2007/08/22 2,190 2,235 2,175 2,215 12,100
2007/08/21 2,250 2,250 2,150 2,150 10,100
2007/08/20 2,075 2,125 2,040 2,050 12,300
2007/08/17 2,150 2,155 2,000 2,000 24,000
2007/08/16 2,250 2,265 2,170 2,200 19,800
2007/08/15 2,305 2,310 2,260 2,260 8,500
2007/08/14 2,355 2,355 2,270 2,305 17,900
2007/08/13 2,410 2,450 2,400 2,400 12,100
2007/08/10 2,310 2,495 2,310 2,450 49,300
2007/08/09 2,250 2,345 2,230 2,325 22,200
2007/08/08 2,225 2,250 2,220 2,225 12,800
2007/08/07 2,275 2,285 2,215 2,220 9,100
2007/08/06 2,260 2,275 2,260 2,275 7,000
2007/08/03 2,260 2,295 2,260 2,295 18,000
2007/08/02 2,295 2,310 2,225 2,310 25,600
2007/08/01 2,320 2,335 2,300 2,320 13,600
2007/07/31 2,300 2,335 2,300 2,335 11,900
2007/07/30 2,300 2,310 2,250 2,285 14,100
2007/07/27 2,315 2,335 2,310 2,310 18,300
2007/07/26 2,415 2,420 2,370 2,370 21,400
2007/07/25 2,460 2,460 2,420 2,430 7,300
2007/07/24 2,380 2,480 2,380 2,480 21,300
2007/07/23 2,400 2,410 2,380 2,390 21,200
2007/07/20 2,430 2,435 2,410 2,410 11,500
2007/07/19 2,400 2,420 2,400 2,420 8,300
2007/07/18 2,415 2,430 2,400 2,400 14,000
2007/07/17 2,465 2,465 2,415 2,415 17,800
2007/07/13 2,525 2,525 2,465 2,470 25,400
2007/07/12 2,500 2,520 2,490 2,505 19,200
2007/07/11 2,510 2,515 2,495 2,495 14,100
2007/07/10 2,550 2,550 2,525 2,525 16,800
2007/07/09 2,520 2,545 2,505 2,535 27,200
2007/07/06 2,490 2,490 2,465 2,490 18,900
2007/07/05 2,430 2,460 2,430 2,460 15,900
2007/07/04 2,425 2,440 2,420 2,430 21,100
2007/07/03 2,415 2,430 2,415 2,425 30,400
2007/07/02 2,480 2,480 2,410 2,415 62,000
2007/06/29 2,490 2,490 2,465 2,480 44,100
2007/06/28 2,520 2,520 2,480 2,495 36,600
2007/06/27 2,495 2,500 2,450 2,480 66,700
2007/06/26 2,590 2,595 2,515 2,520 71,900
2007/06/25 2,645 2,655 2,630 2,645 72,300
2007/06/22 2,650 2,685 2,630 2,675 126,700
2007/06/21 2,795 2,810 2,790 2,810 26,700
2007/06/20 2,810 2,810 2,790 2,795 21,000
2007/06/19 2,820 2,820 2,790 2,800 21,800
2007/06/18 2,750 2,810 2,750 2,805 38,400
2007/06/15 2,740 2,740 2,730 2,740 24,400
2007/06/14 2,755 2,755 2,720 2,735 21,600
2007/06/13 2,730 2,745 2,725 2,730 17,900
2007/06/12 2,785 2,795 2,750 2,750 26,900
2007/06/11 2,810 2,810 2,770 2,780 22,400
2007/06/08 2,790 2,795 2,770 2,785 34,200
2007/06/07 2,760 2,805 2,760 2,790 26,900
2007/06/06 2,780 2,785 2,760 2,765 30,600
2007/06/05 2,860 2,860 2,790 2,795 40,700
2007/06/04 2,930 2,930 2,860 2,865 26,700
2007/06/01 2,865 2,920 2,865 2,900 39,400
2007/05/31 2,805 2,865 2,805 2,855 40,800
2007/05/30 2,775 2,805 2,775 2,790 17,800
2007/05/29 2,745 2,765 2,735 2,765 19,800
2007/05/28 2,710 2,740 2,710 2,725 15,400
2007/05/25 2,700 2,715 2,665 2,700 20,600
2007/05/24 2,720 2,720 2,670 2,700 12,600
2007/05/23 2,640 2,670 2,615 2,655 32,200
2007/05/22 2,620 2,635 2,605 2,635 23,000
2007/05/21 2,615 2,625 2,600 2,620 23,700
2007/05/18 2,645 2,645 2,610 2,615 22,100
2007/05/17 2,625 2,650 2,625 2,625 24,900
2007/05/16 2,685 2,685 2,620 2,635 43,200
2007/05/15 2,770 2,770 2,690 2,700 22,800
2007/05/14 2,820 2,820 2,770 2,780 18,000
2007/05/11 2,850 2,855 2,795 2,830 21,900
2007/05/10 2,870 2,870 2,835 2,845 13,600
2007/05/09 2,850 2,860 2,835 2,860 16,100
2007/05/08 2,825 2,855 2,820 2,825 8,600
2007/05/07 2,855 2,860 2,815 2,825 22,800
2007/05/02 2,860 2,860 2,820 2,840 16,800
2007/05/01 2,830 2,855 2,815 2,850 30,500
2007/04/27 2,670 2,820 2,665 2,815 61,800
2007/04/26 2,630 2,665 2,610 2,660 51,100
2007/04/25 2,700 2,700 2,635 2,645 38,000
2007/04/24 2,720 2,725 2,685 2,700 38,000
2007/04/23 2,740 2,760 2,730 2,730 39,100
2007/04/20 2,740 2,745 2,710 2,735 65,000
2007/04/19 2,800 2,810 2,720 2,730 125,800
2007/04/18 2,830 2,880 2,815 2,835 132,400
2007/04/17 3,010 3,060 3,010 3,050 32,300
2007/04/16 3,130 3,130 3,030 3,040 40,600
2007/04/13 3,140 3,140 3,100 3,100 36,000
2007/04/12 3,140 3,150 3,090 3,140 75,000
2007/04/11 3,080 3,150 3,070 3,120 132,200
2007/04/10 3,030 3,050 3,010 3,040 23,900
2007/04/09 3,050 3,070 3,030 3,050 39,500
2007/04/06 2,980 3,010 2,965 3,010 45,900
2007/04/05 2,880 2,960 2,880 2,940 50,100
2007/04/04 2,855 2,880 2,835 2,870 22,400
2007/04/03 2,815 2,855 2,815 2,845 29,000
2007/04/02 2,885 2,895 2,810 2,810 32,700
2007/03/30 2,900 2,905 2,880 2,880 23,100
2007/03/29 2,830 2,875 2,815 2,865 19,500
2007/03/28 2,870 2,890 2,830 2,850 38,300
2007/03/27 2,895 2,900 2,865 2,880 33,700
2007/03/26 2,800 2,855 2,785 2,855 61,300
2007/03/23 2,765 2,780 2,745 2,760 46,100
2007/03/22 2,760 2,835 2,695 2,730 175,700
2007/03/20 2,870 2,870 2,730 2,735 127,300
2007/03/19 2,870 2,880 2,855 2,865 20,800
2007/03/16 2,900 2,900 2,870 2,885 10,500
2007/03/15 2,900 2,910 2,870 2,870 14,000
2007/03/14 2,905 2,915 2,870 2,870 21,700
2007/03/13 2,985 2,985 2,930 2,930 25,900
2007/03/12 3,010 3,030 2,950 2,960 73,200
2007/03/09 3,020 3,050 3,020 3,020 36,800
2007/03/08 3,010 3,040 2,995 3,030 24,600
2007/03/07 3,040 3,040 2,995 3,000 21,600
2007/03/06 2,900 3,010 2,895 2,995 23,300
2007/03/05 3,000 3,030 2,910 2,920 45,500
2007/03/02 3,030 3,050 3,000 3,040 26,400
2007/03/01 3,100 3,100 3,030 3,060 75,900
2007/02/28 2,850 3,020 2,825 3,010 111,800
2007/02/27 3,110 3,140 3,080 3,110 75,000
2007/02/26 3,140 3,140 3,050 3,080 100,500
2007/02/23 3,130 3,150 3,130 3,140 40,600
2007/02/22 3,150 3,170 3,140 3,150 25,000
2007/02/21 3,120 3,200 3,120 3,160 44,700
2007/02/20 3,170 3,180 3,120 3,140 50,400
2007/02/19 3,200 3,200 3,160 3,180 30,600
2007/02/16 3,310 3,310 3,190 3,200 64,600
2007/02/15 3,330 3,330 3,280 3,330 25,600
2007/02/14 3,330 3,340 3,320 3,320 12,500
2007/02/13 3,380 3,380 3,340 3,340 9,600
2007/02/09 3,320 3,350 3,300 3,340 20,900
2007/02/08 3,330 3,370 3,330 3,340 11,400
2007/02/07 3,380 3,410 3,340 3,340 17,300
2007/02/06 3,350 3,380 3,350 3,360 14,500
2007/02/05 3,410 3,410 3,330 3,350 17,200
2007/02/02 3,390 3,390 3,350 3,360 11,700
2007/02/01 3,350 3,370 3,340 3,370 10,900
2007/01/31 3,350 3,370 3,310 3,330 36,800
2007/01/30 3,400 3,410 3,310 3,320 67,800
2007/01/29 3,430 3,440 3,400 3,410 67,500
2007/01/26 3,430 3,470 3,400 3,470 24,700
2007/01/25 3,450 3,460 3,440 3,440 23,900
2007/01/24 3,470 3,480 3,460 3,460 12,300
2007/01/23 3,500 3,500 3,470 3,470 12,500
2007/01/22 3,530 3,530 3,480 3,500 19,600
2007/01/19 3,470 3,500 3,450 3,470 26,000
2007/01/18 3,450 3,460 3,440 3,450 12,300
2007/01/17 3,460 3,470 3,430 3,450 10,600
2007/01/16 3,430 3,460 3,420 3,460 17,500
2007/01/15 3,430 3,440 3,400 3,430 29,000
2007/01/12 3,440 3,470 3,420 3,450 5,700
2007/01/11 3,450 3,480 3,400 3,400 25,100
2007/01/10 3,500 3,510 3,450 3,450 11,300
2007/01/09 3,450 3,540 3,450 3,530 11,100
2007/01/05 3,530 3,550 3,480 3,490 18,700
2007/01/04 3,610 3,610 3,540 3,550 8,600

このページの先頭へ