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
2016/12/30 2,110 2,114 2,090 2,108 8,700
2016/12/29 2,117 2,120 2,110 2,115 11,700
2016/12/28 2,101 2,133 2,088 2,127 13,600
2016/12/27 2,160 2,160 2,146 2,152 11,500
2016/12/26 2,140 2,167 2,140 2,157 16,300
2016/12/22 2,135 2,149 2,126 2,143 8,100
2016/12/21 2,180 2,184 2,120 2,148 17,300
2016/12/20 2,162 2,171 2,151 2,171 11,500
2016/12/19 2,143 2,163 2,143 2,158 9,700
2016/12/16 2,139 2,158 2,138 2,138 16,600
2016/12/15 2,134 2,146 2,130 2,139 9,400
2016/12/14 2,147 2,147 2,100 2,132 12,700
2016/12/13 2,147 2,147 2,114 2,140 13,700
2016/12/12 2,138 2,145 2,114 2,141 9,900
2016/12/09 2,150 2,150 2,120 2,143 25,700
2016/12/08 2,119 2,119 2,099 2,112 11,300
2016/12/07 2,100 2,110 2,096 2,096 6,600
2016/12/06 2,100 2,107 2,084 2,084 11,200
2016/12/05 2,069 2,093 2,068 2,072 5,300
2016/12/02 2,102 2,102 2,075 2,079 6,500
2016/12/01 2,096 2,105 2,074 2,086 12,400
2016/11/30 2,090 2,090 2,063 2,067 7,000
2016/11/29 2,092 2,092 2,063 2,083 10,300
2016/11/28 2,082 2,091 2,067 2,091 15,400
2016/11/25 2,073 2,083 2,073 2,081 14,800
2016/11/24 2,055 2,071 2,055 2,071 10,400
2016/11/22 2,040 2,058 2,038 2,055 11,400
2016/11/21 2,052 2,057 2,035 2,048 12,700
2016/11/18 2,030 2,038 2,023 2,033 10,000
2016/11/17 2,029 2,029 2,006 2,018 5,900
2016/11/16 2,019 2,029 2,011 2,029 10,000
2016/11/15 2,019 2,019 2,006 2,009 4,700
2016/11/14 2,020 2,020 2,002 2,015 6,000
2016/11/11 2,017 2,018 1,986 1,999 7,200
2016/11/10 2,014 2,014 1,976 2,011 11,600
2016/11/09 2,010 2,010 1,868 1,895 24,600
2016/11/08 2,004 2,004 1,990 1,995 3,000
2016/11/07 1,993 2,010 1,978 2,004 5,900
2016/11/04 1,985 1,990 1,951 1,974 12,800
2016/11/02 2,020 2,028 1,958 1,997 10,900
2016/11/01 2,025 2,030 2,011 2,030 5,000
2016/10/31 2,035 2,035 2,025 2,032 10,100
2016/10/28 2,010 2,033 2,010 2,033 17,100
2016/10/27 2,008 2,020 2,000 2,006 5,700
2016/10/26 2,001 2,013 2,001 2,008 7,900
2016/10/25 2,007 2,019 1,993 2,019 8,400
2016/10/24 2,021 2,029 1,992 2,008 11,600
2016/10/21 2,010 2,029 1,993 2,028 21,700
2016/10/20 1,949 1,997 1,949 1,995 21,600
2016/10/19 1,931 1,948 1,931 1,947 9,100
2016/10/18 1,939 1,939 1,909 1,937 9,600
2016/10/17 1,923 1,938 1,919 1,929 12,200
2016/10/14 1,905 1,918 1,901 1,903 5,000
2016/10/13 1,920 1,920 1,901 1,909 9,000
2016/10/12 1,916 1,921 1,908 1,909 10,700
2016/10/11 1,916 1,944 1,915 1,927 10,300
2016/10/07 1,940 1,949 1,923 1,925 23,500
2016/10/06 1,956 1,999 1,956 1,993 13,900
2016/10/05 1,939 1,971 1,937 1,971 17,300
2016/10/04 1,920 1,939 1,913 1,939 11,500
2016/10/03 1,905 1,925 1,900 1,910 6,700
2016/09/30 1,876 1,907 1,873 1,907 6,900
2016/09/29 1,900 1,915 1,890 1,906 12,500
2016/09/28 1,886 1,914 1,886 1,901 6,600
2016/09/27 1,868 1,900 1,845 1,900 18,100
2016/09/26 1,892 1,900 1,880 1,882 7,600
2016/09/23 1,897 1,900 1,886 1,900 10,900
2016/09/21 1,891 1,900 1,872 1,900 20,000
2016/09/20 1,880 1,895 1,866 1,885 13,600
2016/09/16 1,877 1,894 1,877 1,888 4,700
2016/09/15 1,887 1,887 1,870 1,876 6,400
2016/09/14 1,918 1,918 1,885 1,887 10,000
2016/09/13 1,935 1,935 1,920 1,921 5,300
2016/09/12 1,936 1,936 1,897 1,922 15,200
2016/09/09 1,920 1,938 1,919 1,923 16,500
2016/09/08 1,890 1,900 1,890 1,896 8,200
2016/09/07 1,860 1,877 1,847 1,876 10,300
2016/09/06 1,854 1,868 1,841 1,862 8,400
2016/09/05 1,846 1,850 1,839 1,841 8,200
2016/09/02 1,828 1,839 1,822 1,833 6,100
2016/09/01 1,849 1,849 1,815 1,821 13,000
2016/08/31 1,816 1,830 1,814 1,819 7,400
2016/08/30 1,838 1,838 1,801 1,811 10,800
2016/08/29 1,820 1,843 1,802 1,842 22,000
2016/08/26 1,812 1,816 1,792 1,798 13,400
2016/08/25 1,812 1,817 1,806 1,817 4,700
2016/08/24 1,826 1,835 1,809 1,812 6,300
2016/08/23 1,841 1,851 1,806 1,825 20,700
2016/08/22 1,843 1,871 1,841 1,859 5,200
2016/08/19 1,889 1,889 1,830 1,838 20,500
2016/08/18 1,830 1,838 1,809 1,809 8,100
2016/08/17 1,881 1,881 1,820 1,835 15,800
2016/08/16 1,867 1,881 1,861 1,863 17,900
2016/08/15 1,825 1,830 1,825 1,829 3,500
2016/08/12 1,815 1,829 1,815 1,826 6,100
2016/08/10 1,816 1,821 1,805 1,815 8,100
2016/08/09 1,825 1,830 1,810 1,827 5,900
2016/08/08 1,800 1,816 1,793 1,802 10,100
2016/08/05 1,800 1,805 1,790 1,800 10,600
2016/08/04 1,810 1,810 1,790 1,801 20,800
2016/08/03 1,820 1,828 1,813 1,814 13,400
2016/08/02 1,836 1,855 1,827 1,838 9,400
2016/08/01 1,847 1,855 1,827 1,836 14,900
2016/07/29 1,853 1,856 1,813 1,853 35,200
2016/07/28 1,893 1,901 1,851 1,871 20,100
2016/07/27 1,890 1,913 1,890 1,898 14,000
2016/07/26 1,902 1,919 1,880 1,898 11,600
2016/07/25 1,896 1,929 1,893 1,902 9,300
2016/07/22 1,915 1,915 1,896 1,911 11,400
2016/07/21 1,939 1,964 1,917 1,924 15,400
2016/07/20 1,903 1,939 1,877 1,924 11,700
2016/07/19 1,937 1,945 1,865 1,903 24,600
2016/07/15 1,935 1,975 1,920 1,937 18,800
2016/07/14 1,926 1,954 1,921 1,935 15,500
2016/07/13 1,940 1,969 1,933 1,935 14,800
2016/07/12 1,890 1,942 1,890 1,919 27,900
2016/07/11 1,819 1,884 1,819 1,869 19,000
2016/07/08 1,856 1,869 1,816 1,818 19,000
2016/07/07 1,872 1,895 1,860 1,866 15,300
2016/07/06 1,888 1,888 1,860 1,872 23,000
2016/07/05 1,912 1,912 1,885 1,904 13,700
2016/07/04 1,916 1,922 1,905 1,912 12,900
2016/07/01 1,930 1,942 1,909 1,918 13,000
2016/06/30 1,945 1,970 1,933 1,933 18,500
2016/06/29 1,970 1,970 1,933 1,945 24,700
2016/06/28 1,951 1,951 1,884 1,937 89,400
2016/06/27 2,033 2,080 1,990 2,009 105,300
2016/06/24 2,186 2,188 1,991 2,017 111,500
2016/06/23 2,188 2,199 2,180 2,196 52,900
2016/06/22 2,226 2,242 2,201 2,214 109,500
2016/06/21 2,230 2,262 2,220 2,252 31,000
2016/06/20 2,217 2,233 2,216 2,228 15,500
2016/06/17 2,179 2,250 2,179 2,193 31,200
2016/06/16 2,350 2,350 2,145 2,165 92,100
2016/06/15 2,423 2,453 2,411 2,430 16,900
2016/06/14 2,460 2,479 2,425 2,436 18,200
2016/06/13 2,508 2,524 2,463 2,465 26,500
2016/06/10 2,560 2,562 2,532 2,535 39,400
2016/06/09 2,516 2,527 2,506 2,527 10,600
2016/06/08 2,494 2,518 2,486 2,516 16,500
2016/06/07 2,464 2,493 2,464 2,493 7,200
2016/06/06 2,438 2,456 2,431 2,452 10,400
2016/06/03 2,435 2,459 2,431 2,459 9,800
2016/06/02 2,446 2,454 2,423 2,427 15,100
2016/06/01 2,445 2,476 2,445 2,452 15,700
2016/05/31 2,425 2,465 2,420 2,465 18,600
2016/05/30 2,392 2,423 2,392 2,420 25,500
2016/05/27 2,370 2,398 2,365 2,392 18,000
2016/05/26 2,373 2,374 2,364 2,365 12,800
2016/05/25 2,362 2,371 2,360 2,363 10,200
2016/05/24 2,345 2,359 2,338 2,352 8,400
2016/05/23 2,349 2,355 2,320 2,347 16,600
2016/05/20 2,328 2,347 2,325 2,347 13,300
2016/05/19 2,310 2,332 2,310 2,326 8,000
2016/05/18 2,334 2,334 2,305 2,310 8,300
2016/05/17 2,318 2,333 2,302 2,333 6,700
2016/05/16 2,303 2,323 2,300 2,308 6,800
2016/05/13 2,324 2,342 2,298 2,300 17,800
2016/05/12 2,361 2,361 2,312 2,324 22,100
2016/05/11 2,369 2,374 2,344 2,361 12,700
2016/05/10 2,315 2,363 2,315 2,361 14,600
2016/05/09 2,303 2,318 2,302 2,308 6,800
2016/05/06 2,283 2,294 2,270 2,289 11,100
2016/05/02 2,296 2,296 2,258 2,278 21,300
2016/04/28 2,377 2,395 2,332 2,333 24,700
2016/04/27 2,396 2,396 2,360 2,372 8,200
2016/04/26 2,347 2,388 2,345 2,382 15,700
2016/04/25 2,346 2,358 2,331 2,357 12,400
2016/04/22 2,334 2,347 2,304 2,334 21,600
2016/04/21 2,340 2,350 2,311 2,334 24,900
2016/04/20 2,281 2,305 2,278 2,285 16,100
2016/04/19 2,280 2,306 2,255 2,275 22,800
2016/04/18 2,261 2,335 2,222 2,231 65,500
2016/04/15 2,330 2,395 2,320 2,356 30,600
2016/04/14 2,340 2,342 2,312 2,342 23,600
2016/04/13 2,287 2,338 2,281 2,304 23,900
2016/04/12 2,323 2,341 2,280 2,287 15,000
2016/04/11 2,281 2,305 2,260 2,305 8,500
2016/04/08 2,260 2,347 2,240 2,286 23,600
2016/04/07 2,291 2,346 2,280 2,310 11,100
2016/04/06 2,301 2,330 2,297 2,308 12,900
2016/04/05 2,390 2,405 2,348 2,348 18,400
2016/04/04 2,398 2,455 2,398 2,419 12,700
2016/04/01 2,520 2,520 2,390 2,398 35,800
2016/03/31 2,543 2,565 2,500 2,500 20,400
2016/03/30 2,520 2,559 2,520 2,527 18,700
2016/03/29 2,444 2,506 2,444 2,506 11,900
2016/03/28 2,435 2,479 2,420 2,479 12,600
2016/03/25 2,424 2,455 2,424 2,435 8,300
2016/03/24 2,467 2,483 2,430 2,432 10,700
2016/03/23 2,464 2,486 2,447 2,484 10,400
2016/03/22 2,444 2,472 2,432 2,471 11,800
2016/03/18 2,461 2,478 2,409 2,425 17,300
2016/03/17 2,526 2,537 2,434 2,461 18,400
2016/03/16 2,510 2,535 2,492 2,519 15,100
2016/03/15 2,440 2,506 2,440 2,506 21,800
2016/03/14 2,448 2,454 2,410 2,454 10,800
2016/03/11 2,400 2,436 2,380 2,403 20,700
2016/03/10 2,410 2,417 2,384 2,400 10,900
2016/03/09 2,408 2,408 2,370 2,386 8,100
2016/03/08 2,377 2,413 2,337 2,408 17,100
2016/03/07 2,388 2,390 2,358 2,359 13,600
2016/03/04 2,310 2,346 2,270 2,342 18,400
2016/03/03 2,299 2,315 2,297 2,315 10,800
2016/03/02 2,255 2,290 2,250 2,288 16,900
2016/03/01 2,255 2,261 2,220 2,245 11,400
2016/02/29 2,330 2,330 2,240 2,255 22,300
2016/02/26 2,261 2,275 2,221 2,231 11,600
2016/02/25 2,208 2,254 2,201 2,246 16,600
2016/02/24 2,220 2,250 2,203 2,208 15,600
2016/02/23 2,261 2,269 2,208 2,229 17,500
2016/02/22 2,238 2,241 2,220 2,239 11,200
2016/02/19 2,237 2,238 2,185 2,210 12,000
2016/02/18 2,211 2,233 2,179 2,226 15,800
2016/02/17 2,205 2,207 2,147 2,161 16,000
2016/02/16 2,192 2,213 2,124 2,184 25,600
2016/02/15 2,103 2,111 2,002 2,092 16,500
2016/02/12 2,000 2,000 1,906 1,913 26,900
2016/02/10 2,070 2,118 2,024 2,034 15,200
2016/02/09 2,110 2,160 2,045 2,071 15,800
2016/02/08 2,097 2,216 2,097 2,201 8,300
2016/02/05 2,163 2,170 2,127 2,138 5,600
2016/02/04 2,200 2,210 2,161 2,163 12,200
2016/02/03 2,230 2,230 2,200 2,226 14,100
2016/02/02 2,244 2,249 2,225 2,241 13,300
2016/02/01 2,255 2,255 2,223 2,244 20,600
2016/01/29 2,170 2,214 2,157 2,200 16,700
2016/01/28 2,158 2,170 2,138 2,156 11,700
2016/01/27 2,200 2,221 2,141 2,165 24,900
2016/01/26 2,150 2,180 2,095 2,151 59,300
2016/01/25 1,931 1,969 1,917 1,960 15,100
2016/01/22 1,772 1,912 1,772 1,891 20,300
2016/01/21 1,850 1,880 1,759 1,765 30,500
2016/01/20 1,928 1,936 1,850 1,852 19,400
2016/01/19 1,940 1,942 1,924 1,930 7,400
2016/01/18 1,901 1,932 1,901 1,913 13,400
2016/01/15 1,980 2,000 1,928 1,929 9,200
2016/01/14 1,945 1,945 1,892 1,920 22,200
2016/01/13 1,942 1,980 1,938 1,961 13,300
2016/01/12 2,010 2,012 1,920 1,923 30,900
2016/01/08 2,043 2,054 2,004 2,014 20,700
2016/01/07 2,080 2,104 2,053 2,053 23,900
2016/01/06 2,150 2,151 2,087 2,104 22,300
2016/01/05 2,179 2,179 2,152 2,152 9,300
2016/01/04 2,210 2,215 2,180 2,180 11,800

このページの先頭へ