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
2015/12/30 2,210 2,219 2,201 2,209 6,500
2015/12/29 2,220 2,229 2,185 2,205 11,400
2015/12/28 2,170 2,195 2,150 2,192 8,600
2015/12/25 2,193 2,212 2,185 2,195 13,400
2015/12/24 2,208 2,209 2,180 2,193 15,200
2015/12/22 2,216 2,255 2,200 2,202 25,300
2015/12/21 2,290 2,290 2,204 2,222 17,900
2015/12/18 2,196 2,263 2,196 2,251 15,900
2015/12/17 2,223 2,265 2,175 2,211 15,600
2015/12/16 2,150 2,173 2,140 2,173 15,200
2015/12/15 2,154 2,157 2,133 2,133 22,300
2015/12/14 2,200 2,200 2,101 2,154 31,400
2015/12/11 2,250 2,268 2,240 2,247 32,700
2015/12/10 2,309 2,309 2,260 2,262 24,000
2015/12/09 2,310 2,310 2,279 2,288 12,000
2015/12/08 2,290 2,307 2,280 2,285 10,200
2015/12/07 2,274 2,310 2,271 2,286 8,000
2015/12/04 2,251 2,278 2,251 2,262 8,800
2015/12/03 2,270 2,286 2,266 2,280 6,000
2015/12/02 2,268 2,284 2,251 2,272 10,700
2015/12/01 2,271 2,295 2,267 2,267 8,600
2015/11/30 2,263 2,271 2,252 2,270 6,400
2015/11/27 2,305 2,309 2,260 2,260 26,000
2015/11/26 2,310 2,310 2,303 2,305 7,600
2015/11/25 2,349 2,349 2,305 2,310 15,300
2015/11/24 2,344 2,344 2,332 2,337 12,400
2015/11/20 2,329 2,346 2,326 2,344 12,400
2015/11/19 2,339 2,347 2,334 2,345 9,900
2015/11/18 2,350 2,350 2,326 2,339 7,000
2015/11/17 2,348 2,348 2,310 2,338 9,600
2015/11/16 2,308 2,315 2,283 2,306 10,900
2015/11/13 2,345 2,345 2,325 2,333 10,400
2015/11/12 2,305 2,349 2,305 2,349 10,600
2015/11/11 2,277 2,313 2,277 2,305 10,000
2015/11/10 2,288 2,294 2,275 2,277 7,000
2015/11/09 2,240 2,270 2,232 2,270 20,400
2015/11/06 2,220 2,235 2,201 2,232 8,700
2015/11/05 2,210 2,217 2,201 2,217 5,100
2015/11/04 2,210 2,214 2,196 2,201 7,900
2015/11/02 2,200 2,229 2,175 2,178 11,200
2015/10/30 2,237 2,237 2,208 2,210 6,500
2015/10/29 2,240 2,240 2,205 2,205 10,500
2015/10/28 2,221 2,238 2,221 2,229 4,100
2015/10/27 2,245 2,245 2,221 2,221 6,700
2015/10/26 2,248 2,251 2,165 2,227 33,000
2015/10/23 2,225 2,225 2,194 2,218 10,200
2015/10/22 2,181 2,212 2,181 2,182 7,400
2015/10/21 2,158 2,222 2,150 2,222 14,700
2015/10/20 2,175 2,199 2,160 2,164 13,000
2015/10/19 2,171 2,196 2,170 2,176 7,500
2015/10/16 2,200 2,215 2,125 2,172 30,500
2015/10/15 2,110 2,172 2,103 2,168 17,600
2015/10/14 2,150 2,158 2,105 2,115 16,900
2015/10/13 2,185 2,189 2,152 2,163 16,800
2015/10/09 2,181 2,190 2,177 2,186 15,100
2015/10/08 2,240 2,246 2,180 2,188 18,700
2015/10/07 2,228 2,232 2,190 2,215 17,100
2015/10/06 2,196 2,242 2,188 2,228 14,000
2015/10/05 2,150 2,174 2,138 2,164 7,800
2015/10/02 2,111 2,143 2,111 2,134 5,700
2015/10/01 2,130 2,155 2,110 2,135 7,400
2015/09/30 2,050 2,123 2,050 2,104 8,500
2015/09/29 2,102 2,112 2,067 2,068 11,300
2015/09/28 2,134 2,184 2,131 2,144 8,300
2015/09/25 2,132 2,155 2,081 2,155 17,300
2015/09/24 2,226 2,226 2,132 2,132 19,700
2015/09/18 2,312 2,312 2,227 2,249 15,300
2015/09/17 2,235 2,265 2,225 2,262 11,300
2015/09/16 2,201 2,223 2,177 2,215 13,100
2015/09/15 2,203 2,235 2,203 2,210 8,100
2015/09/14 2,294 2,300 2,202 2,206 11,200
2015/09/11 2,236 2,285 2,236 2,268 29,200
2015/09/10 2,195 2,253 2,169 2,233 13,200
2015/09/09 2,228 2,245 2,204 2,245 10,600
2015/09/08 2,218 2,227 2,163 2,163 11,000
2015/09/07 2,200 2,250 2,155 2,219 14,300
2015/09/04 2,319 2,319 2,192 2,209 17,700
2015/09/03 2,315 2,356 2,301 2,303 10,500
2015/09/02 2,307 2,358 2,301 2,314 14,300
2015/09/01 2,467 2,472 2,350 2,357 22,500
2015/08/31 2,470 2,507 2,460 2,483 13,400
2015/08/28 2,462 2,476 2,438 2,462 10,000
2015/08/27 2,459 2,459 2,391 2,401 16,600
2015/08/26 2,218 2,377 2,218 2,359 23,700
2015/08/25 2,114 2,383 2,114 2,209 41,800
2015/08/24 2,409 2,442 2,311 2,314 37,000
2015/08/21 2,600 2,620 2,450 2,515 31,200
2015/08/20 2,641 2,663 2,621 2,628 12,700
2015/08/19 2,709 2,709 2,640 2,649 20,400
2015/08/18 2,738 2,762 2,705 2,715 8,900
2015/08/17 2,724 2,759 2,715 2,744 12,500
2015/08/14 2,690 2,730 2,690 2,718 9,800
2015/08/13 2,711 2,728 2,674 2,688 23,400
2015/08/12 2,765 2,792 2,727 2,733 22,900
2015/08/11 2,780 2,792 2,751 2,777 25,800
2015/08/10 2,746 2,791 2,730 2,778 21,100
2015/08/07 2,757 2,792 2,735 2,775 24,400
2015/08/06 2,755 2,825 2,746 2,778 30,800
2015/08/05 2,777 2,785 2,711 2,755 28,800
2015/08/04 2,780 2,783 2,736 2,766 22,200
2015/08/03 2,752 2,772 2,719 2,769 10,800
2015/07/31 2,790 2,790 2,752 2,779 15,600
2015/07/30 2,845 2,845 2,770 2,790 35,800
2015/07/29 2,772 2,822 2,742 2,819 29,600
2015/07/28 2,687 2,800 2,671 2,789 50,300
2015/07/27 2,766 2,771 2,713 2,725 35,800
2015/07/24 2,807 2,819 2,782 2,799 17,200
2015/07/23 2,820 2,840 2,815 2,832 23,800
2015/07/22 2,840 2,840 2,789 2,820 35,600
2015/07/21 2,927 2,933 2,861 2,874 29,000
2015/07/17 2,906 2,980 2,858 2,877 47,900
2015/07/16 2,917 2,928 2,840 2,894 106,100
2015/07/15 2,802 2,938 2,802 2,917 104,400
2015/07/14 2,740 2,830 2,734 2,801 86,400
2015/07/13 2,673 2,698 2,652 2,697 23,200
2015/07/10 2,742 2,742 2,626 2,647 84,300
2015/07/09 2,562 2,745 2,524 2,743 120,300
2015/07/08 2,676 2,748 2,650 2,662 140,200
2015/07/07 2,601 2,685 2,590 2,673 193,600
2015/07/06 2,505 2,556 2,490 2,501 56,200
2015/07/03 2,610 2,620 2,557 2,569 76,300
2015/07/02 2,603 2,660 2,603 2,660 56,800
2015/07/01 2,570 2,609 2,545 2,592 44,300
2015/06/30 2,530 2,584 2,530 2,558 37,400
2015/06/29 2,522 2,580 2,522 2,534 55,000
2015/06/26 2,590 2,623 2,554 2,622 115,200
2015/06/25 2,699 2,699 2,620 2,632 152,100
2015/06/24 2,700 2,729 2,699 2,704 54,200
2015/06/23 2,615 2,670 2,611 2,670 47,200
2015/06/22 2,565 2,609 2,565 2,608 41,000
2015/06/19 2,552 2,564 2,532 2,556 43,700
2015/06/18 2,526 2,548 2,525 2,527 25,000
2015/06/17 2,536 2,549 2,526 2,526 17,700
2015/06/16 2,556 2,560 2,520 2,536 34,600
2015/06/15 2,567 2,569 2,554 2,561 17,800
2015/06/12 2,550 2,568 2,537 2,567 29,400
2015/06/11 2,575 2,580 2,535 2,544 33,200
2015/06/10 2,550 2,572 2,536 2,559 32,800
2015/06/09 2,539 2,546 2,527 2,530 38,100
2015/06/08 2,510 2,550 2,510 2,539 41,100
2015/06/05 2,489 2,500 2,480 2,500 30,800
2015/06/04 2,456 2,490 2,456 2,478 28,700
2015/06/03 2,434 2,458 2,423 2,456 16,000
2015/06/02 2,449 2,450 2,425 2,429 29,300
2015/06/01 2,450 2,462 2,440 2,453 19,700
2015/05/29 2,477 2,480 2,450 2,450 20,100
2015/05/28 2,487 2,491 2,463 2,471 29,500
2015/05/27 2,480 2,489 2,477 2,482 16,900
2015/05/26 2,460 2,488 2,448 2,479 17,000
2015/05/25 2,455 2,458 2,438 2,457 13,600
2015/05/22 2,479 2,479 2,450 2,461 13,500
2015/05/21 2,447 2,480 2,447 2,480 27,900
2015/05/20 2,411 2,447 2,411 2,447 20,200
2015/05/19 2,411 2,419 2,400 2,408 14,200
2015/05/18 2,400 2,414 2,392 2,411 10,700
2015/05/15 2,404 2,414 2,387 2,387 12,500
2015/05/14 2,439 2,450 2,400 2,404 21,900
2015/05/13 2,450 2,450 2,414 2,439 28,200
2015/05/12 2,402 2,450 2,401 2,450 36,900
2015/05/11 2,371 2,398 2,343 2,392 18,100
2015/05/08 2,287 2,349 2,260 2,321 33,900
2015/05/07 2,301 2,338 2,296 2,299 23,800
2015/05/01 2,351 2,373 2,331 2,343 38,700
2015/04/30 2,420 2,425 2,345 2,372 36,100
2015/04/28 2,416 2,441 2,380 2,382 33,900
2015/04/27 2,380 2,422 2,376 2,416 22,700
2015/04/24 2,380 2,395 2,330 2,373 44,300
2015/04/23 2,407 2,437 2,396 2,397 39,000
2015/04/22 2,370 2,419 2,370 2,406 62,200
2015/04/21 2,360 2,380 2,354 2,367 64,400
2015/04/20 2,315 2,357 2,300 2,344 53,200
2015/04/17 2,298 2,356 2,252 2,350 105,000
2015/04/16 2,302 2,380 2,251 2,318 230,500
2015/04/15 2,045 2,060 2,026 2,052 55,700
2015/04/14 2,010 2,034 1,998 2,020 27,700
2015/04/13 2,049 2,049 1,998 2,000 47,100
2015/04/10 2,050 2,050 2,031 2,032 17,000
2015/04/09 2,059 2,059 2,034 2,037 23,400
2015/04/08 2,041 2,054 2,030 2,032 19,700
2015/04/07 2,044 2,055 2,040 2,041 15,800
2015/04/06 2,039 2,057 2,038 2,044 13,500
2015/04/03 2,039 2,039 2,023 2,038 9,000
2015/04/02 2,017 2,031 2,010 2,018 22,500
2015/04/01 2,010 2,019 2,002 2,007 19,300
2015/03/31 2,010 2,030 2,007 2,009 14,300
2015/03/30 2,000 2,008 1,997 1,999 16,900
2015/03/27 1,999 2,028 1,990 1,999 21,100
2015/03/26 2,008 2,018 1,983 2,001 20,400
2015/03/25 2,016 2,044 2,006 2,008 18,700
2015/03/24 2,014 2,045 2,014 2,034 12,400
2015/03/23 2,017 2,049 2,013 2,045 16,400
2015/03/20 2,034 2,034 2,013 2,019 17,900
2015/03/19 2,045 2,060 2,021 2,036 13,500
2015/03/18 2,067 2,070 2,041 2,043 12,100
2015/03/17 2,050 2,067 2,040 2,042 20,800
2015/03/16 2,010 2,045 2,010 2,031 16,500
2015/03/13 2,021 2,021 1,997 2,005 25,600
2015/03/12 1,992 2,017 1,992 2,010 11,600
2015/03/11 2,002 2,010 1,985 1,986 10,700
2015/03/10 2,025 2,029 1,976 2,001 15,700
2015/03/09 2,028 2,028 2,003 2,012 14,100
2015/03/06 1,970 2,027 1,970 2,006 16,600
2015/03/05 1,960 1,977 1,959 1,969 10,700
2015/03/04 2,002 2,018 1,960 1,967 23,000
2015/03/03 2,000 2,033 1,999 2,006 27,300
2015/03/02 1,961 1,992 1,960 1,988 19,300
2015/02/27 1,999 1,999 1,920 1,957 32,400
2015/02/26 1,920 1,938 1,918 1,938 24,900
2015/02/25 1,910 1,920 1,910 1,910 12,300
2015/02/24 1,895 1,919 1,895 1,906 21,900
2015/02/23 1,905 1,915 1,886 1,895 15,900
2015/02/20 1,880 1,920 1,880 1,905 30,900
2015/02/19 1,860 1,869 1,854 1,862 21,800
2015/02/18 1,850 1,860 1,836 1,842 20,900
2015/02/17 1,830 1,835 1,818 1,823 11,000
2015/02/16 1,805 1,830 1,805 1,817 11,500
2015/02/13 1,803 1,809 1,800 1,803 13,000
2015/02/12 1,800 1,818 1,799 1,803 18,300
2015/02/10 1,796 1,800 1,790 1,797 7,700
2015/02/09 1,798 1,799 1,788 1,799 7,500
2015/02/06 1,799 1,799 1,785 1,787 8,400
2015/02/05 1,795 1,799 1,791 1,799 6,000
2015/02/04 1,773 1,794 1,773 1,791 8,800
2015/02/03 1,779 1,798 1,773 1,773 13,300
2015/02/02 1,771 1,798 1,765 1,779 16,300
2015/01/30 1,789 1,789 1,763 1,775 9,600
2015/01/29 1,765 1,792 1,755 1,773 8,200
2015/01/28 1,791 1,795 1,781 1,793 11,600
2015/01/27 1,780 1,817 1,750 1,794 28,400
2015/01/26 1,782 1,788 1,713 1,753 47,100
2015/01/23 1,748 1,800 1,740 1,789 32,800
2015/01/22 1,720 1,730 1,717 1,730 11,800
2015/01/21 1,710 1,720 1,704 1,717 13,200
2015/01/20 1,701 1,715 1,701 1,711 9,700
2015/01/19 1,710 1,710 1,691 1,701 5,500
2015/01/16 1,688 1,688 1,665 1,680 9,900
2015/01/15 1,668 1,694 1,668 1,694 5,400
2015/01/14 1,678 1,685 1,672 1,676 6,200
2015/01/13 1,695 1,695 1,674 1,683 16,200
2015/01/09 1,690 1,700 1,689 1,696 6,900
2015/01/08 1,686 1,688 1,680 1,682 6,900
2015/01/07 1,685 1,695 1,681 1,681 9,700
2015/01/06 1,698 1,704 1,691 1,693 14,900
2015/01/05 1,725 1,725 1,708 1,720 6,000

このページの先頭へ