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
2012/12/28 1,368 1,380 1,367 1,371 7,600
2012/12/27 1,378 1,378 1,361 1,361 8,300
2012/12/26 1,379 1,379 1,359 1,376 5,800
2012/12/25 1,393 1,400 1,380 1,380 10,000
2012/12/21 1,413 1,416 1,390 1,393 13,300
2012/12/20 1,402 1,415 1,395 1,412 12,000
2012/12/19 1,398 1,405 1,390 1,401 11,900
2012/12/18 1,397 1,398 1,388 1,389 5,200
2012/12/17 1,387 1,392 1,385 1,387 4,200
2012/12/14 1,396 1,400 1,385 1,385 15,200
2012/12/13 1,400 1,401 1,393 1,394 5,900
2012/12/12 1,409 1,409 1,396 1,399 4,200
2012/12/11 1,407 1,409 1,404 1,405 4,100
2012/12/10 1,423 1,428 1,401 1,407 12,300
2012/12/07 1,380 1,386 1,379 1,386 5,700
2012/12/06 1,368 1,374 1,364 1,374 6,500
2012/12/05 1,346 1,364 1,341 1,364 3,000
2012/12/04 1,345 1,366 1,334 1,353 5,600
2012/12/03 1,350 1,363 1,334 1,351 5,600
2012/11/30 1,370 1,370 1,355 1,356 5,400
2012/11/29 1,389 1,392 1,362 1,362 7,100
2012/11/28 1,395 1,398 1,369 1,398 3,400
2012/11/27 1,368 1,396 1,368 1,395 7,000
2012/11/26 1,381 1,395 1,345 1,395 7,400
2012/11/22 1,377 1,388 1,377 1,381 7,200
2012/11/21 1,380 1,380 1,371 1,380 8,200
2012/11/20 1,346 1,380 1,344 1,380 5,900
2012/11/19 1,339 1,340 1,326 1,340 2,500
2012/11/16 1,314 1,329 1,308 1,329 3,500
2012/11/15 1,304 1,322 1,304 1,322 2,800
2012/11/14 1,300 1,311 1,300 1,301 1,000
2012/11/13 1,290 1,323 1,290 1,316 3,000
2012/11/12 1,304 1,314 1,290 1,298 6,000
2012/11/09 1,322 1,330 1,301 1,310 2,700
2012/11/08 1,358 1,358 1,336 1,346 1,100
2012/11/07 1,339 1,358 1,339 1,349 900
2012/11/06 1,336 1,340 1,336 1,339 1,500
2012/11/05 1,336 1,362 1,336 1,362 2,000
2012/11/02 1,368 1,371 1,351 1,370 3,000
2012/11/01 1,363 1,371 1,360 1,368 2,200
2012/10/31 1,374 1,374 1,350 1,362 3,700
2012/10/30 1,320 1,399 1,320 1,374 13,500
2012/10/29 1,347 1,349 1,329 1,340 2,600
2012/10/26 1,347 1,347 1,315 1,347 3,000
2012/10/25 1,305 1,345 1,305 1,345 2,600
2012/10/24 1,303 1,323 1,303 1,323 2,800
2012/10/23 1,340 1,340 1,320 1,321 2,400
2012/10/22 1,321 1,339 1,321 1,337 2,100
2012/10/19 1,348 1,348 1,320 1,339 7,000
2012/10/18 1,319 1,335 1,316 1,335 7,100
2012/10/17 1,300 1,310 1,289 1,307 3,900
2012/10/16 1,293 1,300 1,280 1,296 4,800
2012/10/15 1,282 1,297 1,282 1,297 2,900
2012/10/12 1,290 1,290 1,282 1,282 2,900
2012/10/11 1,272 1,294 1,272 1,282 3,800
2012/10/10 1,270 1,283 1,268 1,282 4,200
2012/10/09 1,279 1,279 1,265 1,272 8,300
2012/10/05 1,316 1,317 1,298 1,304 2,700
2012/10/04 1,325 1,325 1,292 1,316 3,400
2012/10/03 1,315 1,330 1,292 1,325 5,700
2012/10/02 1,313 1,333 1,313 1,320 2,400
2012/10/01 1,321 1,340 1,315 1,340 2,100
2012/09/28 1,359 1,359 1,340 1,349 3,100
2012/09/27 1,346 1,357 1,325 1,331 4,100
2012/09/26 1,344 1,348 1,324 1,348 4,100
2012/09/25 1,325 1,345 1,316 1,345 6,500
2012/09/24 1,328 1,334 1,322 1,333 2,300
2012/09/21 1,325 1,334 1,307 1,334 10,300
2012/09/20 1,325 1,325 1,306 1,318 8,300
2012/09/19 1,323 1,330 1,315 1,327 6,700
2012/09/18 1,323 1,323 1,316 1,323 4,300
2012/09/14 1,312 1,330 1,311 1,330 11,100
2012/09/13 1,312 1,322 1,296 1,309 3,300
2012/09/12 1,299 1,312 1,285 1,312 4,700
2012/09/11 1,290 1,304 1,290 1,303 2,500
2012/09/10 1,302 1,302 1,290 1,296 1,100
2012/09/07 1,295 1,313 1,295 1,302 6,200
2012/09/06 1,282 1,292 1,274 1,292 4,200
2012/09/05 1,285 1,289 1,277 1,281 4,000
2012/09/04 1,298 1,329 1,288 1,288 5,600
2012/09/03 1,332 1,332 1,297 1,297 4,400
2012/08/31 1,350 1,350 1,314 1,314 4,900
2012/08/30 1,360 1,360 1,347 1,351 4,000
2012/08/29 1,361 1,361 1,336 1,359 4,300
2012/08/28 1,362 1,363 1,321 1,334 9,800
2012/08/27 1,379 1,380 1,363 1,363 2,100
2012/08/24 1,400 1,400 1,372 1,378 12,900
2012/08/23 1,350 1,374 1,347 1,374 3,700
2012/08/22 1,370 1,370 1,310 1,350 4,100
2012/08/21 1,365 1,368 1,360 1,362 9,000
2012/08/20 1,350 1,354 1,343 1,354 5,400
2012/08/17 1,348 1,348 1,336 1,343 4,800
2012/08/16 1,333 1,345 1,324 1,345 6,400
2012/08/15 1,339 1,339 1,300 1,332 4,000
2012/08/14 1,300 1,335 1,300 1,335 7,200
2012/08/13 1,295 1,301 1,291 1,296 1,900
2012/08/10 1,300 1,300 1,295 1,300 4,800
2012/08/09 1,296 1,300 1,287 1,300 4,200
2012/08/08 1,289 1,302 1,288 1,294 6,900
2012/08/07 1,282 1,295 1,282 1,289 2,500
2012/08/06 1,280 1,303 1,280 1,298 5,800
2012/08/03 1,298 1,299 1,275 1,275 7,000
2012/08/02 1,334 1,334 1,312 1,312 3,000
2012/08/01 1,322 1,322 1,293 1,320 4,500
2012/07/31 1,347 1,347 1,288 1,303 13,600
2012/07/30 1,283 1,359 1,276 1,359 23,700
2012/07/27 1,292 1,292 1,275 1,279 7,500
2012/07/26 1,275 1,291 1,260 1,291 9,500
2012/07/25 1,297 1,319 1,270 1,272 17,800
2012/07/24 1,332 1,332 1,296 1,297 6,800
2012/07/23 1,310 1,311 1,295 1,295 11,100
2012/07/20 1,358 1,358 1,303 1,310 14,500
2012/07/19 1,328 1,338 1,321 1,335 14,400
2012/07/18 1,311 1,320 1,304 1,307 15,700
2012/07/17 1,324 1,336 1,310 1,310 9,900
2012/07/13 1,331 1,331 1,316 1,316 6,500
2012/07/12 1,350 1,350 1,331 1,331 10,200
2012/07/11 1,386 1,386 1,346 1,356 17,000
2012/07/10 1,384 1,400 1,384 1,385 11,500
2012/07/09 1,393 1,396 1,382 1,384 16,900
2012/07/06 1,401 1,414 1,393 1,393 23,700
2012/07/05 1,413 1,420 1,412 1,413 7,900
2012/07/04 1,422 1,436 1,413 1,414 11,200
2012/07/03 1,412 1,436 1,412 1,421 11,400
2012/07/02 1,428 1,440 1,421 1,422 7,600
2012/06/29 1,414 1,443 1,406 1,428 17,200
2012/06/28 1,423 1,430 1,416 1,416 12,000
2012/06/27 1,452 1,453 1,424 1,435 82,500
2012/06/26 1,467 1,471 1,460 1,460 55,500
2012/06/25 1,474 1,476 1,470 1,470 36,500
2012/06/22 1,470 1,476 1,470 1,473 16,500
2012/06/21 1,475 1,478 1,472 1,477 18,800
2012/06/20 1,467 1,474 1,466 1,472 20,400
2012/06/19 1,478 1,480 1,469 1,469 22,700
2012/06/18 1,480 1,480 1,474 1,476 21,700
2012/06/15 1,458 1,475 1,458 1,465 23,800
2012/06/14 1,475 1,477 1,470 1,472 6,800
2012/06/13 1,478 1,488 1,468 1,487 8,900
2012/06/12 1,480 1,485 1,472 1,485 5,700
2012/06/11 1,470 1,500 1,470 1,479 16,900
2012/06/08 1,463 1,470 1,451 1,470 27,400
2012/06/07 1,430 1,464 1,426 1,450 12,600
2012/06/06 1,410 1,428 1,410 1,428 10,900
2012/06/05 1,401 1,412 1,391 1,409 13,400
2012/06/04 1,425 1,425 1,390 1,403 13,400
2012/06/01 1,420 1,422 1,410 1,413 7,000
2012/05/31 1,411 1,430 1,401 1,430 10,600
2012/05/30 1,425 1,425 1,402 1,421 13,500
2012/05/29 1,423 1,425 1,412 1,425 5,600
2012/05/28 1,426 1,426 1,413 1,417 5,200
2012/05/25 1,404 1,427 1,404 1,425 7,700
2012/05/24 1,422 1,435 1,416 1,434 6,300
2012/05/23 1,418 1,424 1,401 1,407 8,700
2012/05/22 1,413 1,441 1,402 1,417 6,100
2012/05/21 1,415 1,415 1,380 1,413 9,000
2012/05/18 1,405 1,405 1,378 1,403 16,700
2012/05/17 1,402 1,415 1,402 1,412 7,700
2012/05/16 1,410 1,416 1,401 1,407 10,600
2012/05/15 1,448 1,448 1,400 1,409 12,900
2012/05/14 1,467 1,473 1,453 1,453 8,200
2012/05/11 1,480 1,485 1,466 1,466 9,400
2012/05/10 1,485 1,489 1,477 1,483 7,700
2012/05/09 1,480 1,500 1,480 1,481 9,700
2012/05/08 1,470 1,502 1,470 1,502 6,700
2012/05/07 1,472 1,481 1,472 1,476 8,500
2012/05/02 1,480 1,499 1,470 1,494 8,300
2012/05/01 1,475 1,479 1,470 1,470 7,000
2012/04/27 1,477 1,488 1,472 1,475 12,100
2012/04/26 1,475 1,481 1,473 1,476 9,400
2012/04/25 1,474 1,475 1,471 1,475 7,000
2012/04/24 1,475 1,481 1,466 1,472 7,600
2012/04/23 1,483 1,484 1,474 1,475 6,300
2012/04/20 1,483 1,485 1,470 1,480 11,600
2012/04/19 1,475 1,479 1,466 1,470 12,800
2012/04/18 1,479 1,487 1,475 1,475 12,200
2012/04/17 1,476 1,481 1,464 1,464 10,500
2012/04/16 1,468 1,486 1,468 1,474 13,600
2012/04/13 1,520 1,520 1,508 1,508 4,800
2012/04/12 1,470 1,507 1,470 1,507 8,800
2012/04/11 1,482 1,482 1,460 1,462 13,400
2012/04/10 1,495 1,504 1,495 1,495 8,300
2012/04/09 1,508 1,513 1,500 1,500 13,800
2012/04/06 1,520 1,521 1,507 1,513 11,300
2012/04/05 1,521 1,521 1,498 1,508 18,500
2012/04/04 1,590 1,598 1,525 1,543 20,100
2012/04/03 1,609 1,609 1,590 1,590 9,600
2012/04/02 1,599 1,609 1,596 1,602 13,800
2012/03/30 1,584 1,590 1,575 1,589 10,200
2012/03/29 1,562 1,580 1,562 1,580 12,600
2012/03/28 1,542 1,567 1,533 1,566 14,500
2012/03/27 1,512 1,539 1,504 1,539 15,000
2012/03/26 1,499 1,509 1,488 1,502 11,000
2012/03/23 1,491 1,500 1,480 1,491 17,800
2012/03/22 1,488 1,499 1,488 1,499 9,800
2012/03/21 1,496 1,498 1,487 1,487 20,600
2012/03/19 1,486 1,496 1,484 1,493 8,200
2012/03/16 1,465 1,480 1,462 1,478 14,900
2012/03/15 1,451 1,469 1,449 1,465 8,100
2012/03/14 1,460 1,463 1,450 1,450 14,000
2012/03/13 1,453 1,461 1,445 1,445 9,900
2012/03/12 1,458 1,458 1,447 1,452 8,800
2012/03/09 1,450 1,455 1,443 1,451 28,800
2012/03/08 1,438 1,450 1,438 1,449 9,200
2012/03/07 1,434 1,443 1,433 1,438 9,500
2012/03/06 1,433 1,450 1,433 1,445 16,300
2012/03/05 1,426 1,437 1,425 1,432 26,300
2012/03/02 1,401 1,429 1,399 1,420 22,800
2012/03/01 1,397 1,405 1,381 1,386 22,100
2012/02/29 1,421 1,425 1,396 1,396 52,400
2012/02/28 1,370 1,395 1,365 1,391 33,100
2012/02/27 1,359 1,365 1,355 1,362 21,500
2012/02/24 1,337 1,344 1,335 1,342 17,500
2012/02/23 1,334 1,340 1,324 1,337 19,200
2012/02/22 1,333 1,336 1,327 1,334 15,700
2012/02/21 1,335 1,336 1,328 1,330 14,200
2012/02/20 1,330 1,335 1,325 1,328 18,000
2012/02/17 1,309 1,317 1,307 1,310 11,500
2012/02/16 1,301 1,313 1,301 1,305 14,500
2012/02/15 1,289 1,301 1,288 1,297 27,200
2012/02/14 1,278 1,288 1,278 1,288 8,400
2012/02/13 1,287 1,287 1,273 1,284 14,000
2012/02/10 1,280 1,288 1,276 1,280 9,300
2012/02/09 1,286 1,289 1,276 1,277 21,700
2012/02/08 1,290 1,295 1,283 1,290 17,800
2012/02/07 1,290 1,297 1,289 1,289 9,400
2012/02/06 1,290 1,302 1,286 1,289 13,100
2012/02/03 1,294 1,295 1,289 1,289 11,600
2012/02/02 1,294 1,297 1,292 1,294 8,100
2012/02/01 1,293 1,299 1,286 1,287 11,900
2012/01/31 1,286 1,293 1,286 1,287 21,800
2012/01/30 1,295 1,297 1,286 1,288 25,000
2012/01/27 1,310 1,310 1,293 1,298 20,000
2012/01/26 1,322 1,322 1,303 1,310 32,800
2012/01/25 1,293 1,301 1,292 1,292 13,900
2012/01/24 1,305 1,305 1,292 1,293 8,500
2012/01/23 1,305 1,306 1,301 1,303 9,200
2012/01/20 1,290 1,305 1,289 1,305 22,500
2012/01/19 1,297 1,300 1,293 1,295 7,900
2012/01/18 1,300 1,305 1,292 1,299 5,800
2012/01/17 1,300 1,300 1,290 1,300 3,600
2012/01/16 1,311 1,311 1,295 1,300 5,600
2012/01/13 1,311 1,314 1,310 1,311 5,800
2012/01/12 1,320 1,320 1,310 1,311 4,400
2012/01/11 1,315 1,327 1,315 1,325 5,900
2012/01/10 1,322 1,328 1,318 1,322 7,200
2012/01/06 1,322 1,323 1,313 1,322 3,100
2012/01/05 1,336 1,336 1,323 1,325 2,400
2012/01/04 1,332 1,339 1,300 1,337 8,900

このページの先頭へ