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 |
---|---|---|---|---|---|
2017/12/29 | 2,857 | 2,889 | 2,857 | 2,870 | 17,800 |
2017/12/28 | 2,875 | 2,877 | 2,850 | 2,857 | 14,900 |
2017/12/27 | 2,900 | 2,900 | 2,862 | 2,875 | 19,700 |
2017/12/26 | 2,986 | 2,986 | 2,935 | 2,942 | 17,700 |
2017/12/25 | 2,950 | 2,992 | 2,937 | 2,986 | 34,100 |
2017/12/22 | 2,958 | 2,960 | 2,924 | 2,955 | 30,700 |
2017/12/21 | 2,972 | 2,972 | 2,946 | 2,965 | 17,400 |
2017/12/20 | 2,899 | 2,972 | 2,899 | 2,971 | 35,900 |
2017/12/19 | 2,923 | 2,936 | 2,896 | 2,921 | 31,500 |
2017/12/18 | 2,913 | 2,979 | 2,913 | 2,941 | 63,500 |
2017/12/15 | 2,860 | 2,902 | 2,805 | 2,901 | 59,400 |
2017/12/14 | 2,811 | 2,867 | 2,800 | 2,866 | 40,000 |
2017/12/13 | 2,819 | 2,829 | 2,795 | 2,811 | 32,500 |
2017/12/12 | 2,800 | 2,830 | 2,787 | 2,817 | 51,900 |
2017/12/11 | 2,757 | 2,800 | 2,737 | 2,800 | 50,200 |
2017/12/08 | 2,765 | 2,798 | 2,693 | 2,741 | 141,100 |
2017/12/07 | 2,655 | 2,689 | 2,636 | 2,685 | 37,700 |
2017/12/06 | 2,651 | 2,701 | 2,601 | 2,621 | 62,700 |
2017/12/05 | 2,631 | 2,631 | 2,586 | 2,606 | 15,400 |
2017/12/04 | 2,650 | 2,667 | 2,623 | 2,651 | 36,000 |
2017/12/01 | 2,571 | 2,648 | 2,569 | 2,628 | 52,800 |
2017/11/30 | 2,560 | 2,570 | 2,524 | 2,564 | 21,000 |
2017/11/29 | 2,560 | 2,566 | 2,541 | 2,553 | 14,200 |
2017/11/28 | 2,581 | 2,584 | 2,550 | 2,560 | 8,500 |
2017/11/27 | 2,576 | 2,589 | 2,555 | 2,581 | 17,400 |
2017/11/24 | 2,565 | 2,584 | 2,543 | 2,576 | 13,500 |
2017/11/22 | 2,573 | 2,573 | 2,550 | 2,565 | 14,500 |
2017/11/21 | 2,550 | 2,595 | 2,535 | 2,579 | 44,100 |
2017/11/20 | 2,481 | 2,536 | 2,466 | 2,533 | 28,200 |
2017/11/17 | 2,483 | 2,495 | 2,461 | 2,478 | 17,800 |
2017/11/16 | 2,450 | 2,484 | 2,450 | 2,471 | 15,600 |
2017/11/15 | 2,485 | 2,485 | 2,417 | 2,467 | 41,200 |
2017/11/14 | 2,498 | 2,520 | 2,487 | 2,494 | 14,900 |
2017/11/13 | 2,500 | 2,502 | 2,478 | 2,498 | 15,900 |
2017/11/10 | 2,435 | 2,498 | 2,435 | 2,498 | 21,100 |
2017/11/09 | 2,494 | 2,524 | 2,448 | 2,482 | 35,600 |
2017/11/08 | 2,512 | 2,518 | 2,474 | 2,495 | 25,400 |
2017/11/07 | 2,499 | 2,525 | 2,480 | 2,511 | 25,800 |
2017/11/06 | 2,477 | 2,513 | 2,471 | 2,494 | 19,700 |
2017/11/02 | 2,504 | 2,517 | 2,473 | 2,480 | 14,100 |
2017/11/01 | 2,479 | 2,513 | 2,467 | 2,505 | 30,300 |
2017/10/31 | 2,460 | 2,473 | 2,445 | 2,471 | 30,100 |
2017/10/30 | 2,462 | 2,467 | 2,434 | 2,459 | 33,600 |
2017/10/27 | 2,453 | 2,469 | 2,443 | 2,462 | 10,500 |
2017/10/26 | 2,435 | 2,458 | 2,435 | 2,443 | 14,000 |
2017/10/25 | 2,486 | 2,486 | 2,437 | 2,442 | 21,500 |
2017/10/24 | 2,493 | 2,509 | 2,476 | 2,483 | 16,200 |
2017/10/23 | 2,465 | 2,504 | 2,445 | 2,493 | 27,400 |
2017/10/20 | 2,449 | 2,465 | 2,432 | 2,442 | 22,100 |
2017/10/19 | 2,445 | 2,459 | 2,435 | 2,450 | 22,400 |
2017/10/18 | 2,505 | 2,505 | 2,433 | 2,444 | 25,300 |
2017/10/17 | 2,495 | 2,515 | 2,456 | 2,505 | 36,200 |
2017/10/16 | 2,550 | 2,613 | 2,505 | 2,505 | 116,500 |
2017/10/13 | 2,415 | 2,494 | 2,405 | 2,478 | 52,000 |
2017/10/12 | 2,400 | 2,417 | 2,393 | 2,415 | 25,300 |
2017/10/11 | 2,389 | 2,395 | 2,372 | 2,393 | 14,600 |
2017/10/10 | 2,391 | 2,402 | 2,373 | 2,387 | 21,700 |
2017/10/06 | 2,420 | 2,428 | 2,387 | 2,407 | 21,800 |
2017/10/05 | 2,450 | 2,464 | 2,426 | 2,431 | 14,300 |
2017/10/04 | 2,453 | 2,473 | 2,440 | 2,449 | 38,200 |
2017/10/03 | 2,435 | 2,439 | 2,420 | 2,427 | 22,200 |
2017/10/02 | 2,421 | 2,430 | 2,389 | 2,415 | 19,900 |
2017/09/29 | 2,371 | 2,413 | 2,357 | 2,404 | 33,600 |
2017/09/28 | 2,350 | 2,367 | 2,350 | 2,359 | 20,300 |
2017/09/27 | 2,312 | 2,340 | 2,310 | 2,340 | 11,600 |
2017/09/26 | 2,303 | 2,320 | 2,300 | 2,312 | 22,700 |
2017/09/25 | 2,295 | 2,318 | 2,295 | 2,312 | 11,400 |
2017/09/22 | 2,309 | 2,318 | 2,283 | 2,285 | 16,100 |
2017/09/21 | 2,353 | 2,354 | 2,326 | 2,335 | 19,000 |
2017/09/20 | 2,365 | 2,365 | 2,338 | 2,352 | 19,300 |
2017/09/19 | 2,351 | 2,383 | 2,346 | 2,365 | 49,000 |
2017/09/15 | 2,266 | 2,346 | 2,265 | 2,288 | 41,300 |
2017/09/14 | 2,272 | 2,275 | 2,262 | 2,272 | 15,200 |
2017/09/13 | 2,227 | 2,284 | 2,217 | 2,274 | 32,000 |
2017/09/12 | 2,193 | 2,209 | 2,182 | 2,203 | 18,400 |
2017/09/11 | 2,139 | 2,164 | 2,138 | 2,163 | 9,600 |
2017/09/08 | 2,149 | 2,159 | 2,123 | 2,127 | 16,300 |
2017/09/07 | 2,145 | 2,186 | 2,145 | 2,155 | 11,500 |
2017/09/06 | 2,146 | 2,166 | 2,134 | 2,145 | 7,500 |
2017/09/05 | 2,190 | 2,196 | 2,153 | 2,154 | 8,100 |
2017/09/04 | 2,210 | 2,214 | 2,168 | 2,208 | 18,000 |
2017/09/01 | 2,236 | 2,236 | 2,180 | 2,216 | 9,200 |
2017/08/31 | 2,175 | 2,253 | 2,166 | 2,236 | 28,300 |
2017/08/30 | 2,139 | 2,178 | 2,139 | 2,174 | 18,300 |
2017/08/29 | 2,112 | 2,129 | 2,112 | 2,121 | 5,700 |
2017/08/28 | 2,145 | 2,148 | 2,105 | 2,124 | 17,600 |
2017/08/25 | 2,159 | 2,160 | 2,137 | 2,148 | 11,800 |
2017/08/24 | 2,170 | 2,178 | 2,161 | 2,171 | 5,200 |
2017/08/23 | 2,185 | 2,192 | 2,175 | 2,177 | 7,900 |
2017/08/22 | 2,192 | 2,195 | 2,169 | 2,173 | 6,700 |
2017/08/21 | 2,187 | 2,191 | 2,168 | 2,191 | 10,900 |
2017/08/18 | 2,235 | 2,235 | 2,163 | 2,179 | 21,800 |
2017/08/17 | 2,145 | 2,186 | 2,144 | 2,185 | 11,100 |
2017/08/16 | 2,173 | 2,175 | 2,139 | 2,139 | 16,800 |
2017/08/15 | 2,168 | 2,181 | 2,159 | 2,175 | 10,200 |
2017/08/14 | 2,138 | 2,157 | 2,135 | 2,137 | 13,500 |
2017/08/10 | 2,176 | 2,190 | 2,170 | 2,179 | 17,100 |
2017/08/09 | 2,203 | 2,210 | 2,159 | 2,176 | 21,600 |
2017/08/08 | 2,219 | 2,222 | 2,205 | 2,209 | 10,400 |
2017/08/07 | 2,226 | 2,236 | 2,221 | 2,226 | 11,200 |
2017/08/04 | 2,226 | 2,242 | 2,225 | 2,226 | 8,500 |
2017/08/03 | 2,232 | 2,250 | 2,226 | 2,250 | 9,000 |
2017/08/02 | 2,240 | 2,249 | 2,234 | 2,241 | 6,700 |
2017/08/01 | 2,216 | 2,244 | 2,216 | 2,242 | 14,200 |
2017/07/31 | 2,272 | 2,279 | 2,225 | 2,235 | 16,700 |
2017/07/28 | 2,300 | 2,300 | 2,259 | 2,293 | 20,100 |
2017/07/27 | 2,269 | 2,312 | 2,269 | 2,298 | 17,400 |
2017/07/26 | 2,265 | 2,274 | 2,261 | 2,269 | 5,000 |
2017/07/25 | 2,276 | 2,287 | 2,265 | 2,265 | 10,700 |
2017/07/24 | 2,300 | 2,308 | 2,276 | 2,299 | 12,100 |
2017/07/21 | 2,330 | 2,330 | 2,295 | 2,310 | 17,100 |
2017/07/20 | 2,293 | 2,337 | 2,286 | 2,317 | 30,600 |
2017/07/19 | 2,268 | 2,297 | 2,250 | 2,293 | 28,500 |
2017/07/18 | 2,213 | 2,287 | 2,213 | 2,274 | 34,000 |
2017/07/14 | 2,228 | 2,236 | 2,200 | 2,230 | 22,700 |
2017/07/13 | 2,230 | 2,236 | 2,216 | 2,222 | 10,100 |
2017/07/12 | 2,225 | 2,240 | 2,217 | 2,227 | 12,400 |
2017/07/11 | 2,200 | 2,240 | 2,200 | 2,221 | 28,500 |
2017/07/10 | 2,193 | 2,206 | 2,193 | 2,195 | 10,500 |
2017/07/07 | 2,194 | 2,223 | 2,194 | 2,197 | 12,200 |
2017/07/06 | 2,192 | 2,214 | 2,181 | 2,206 | 12,700 |
2017/07/05 | 2,195 | 2,206 | 2,180 | 2,199 | 12,400 |
2017/07/04 | 2,233 | 2,238 | 2,194 | 2,203 | 10,300 |
2017/07/03 | 2,196 | 2,241 | 2,193 | 2,233 | 18,700 |
2017/06/30 | 2,211 | 2,216 | 2,188 | 2,215 | 11,400 |
2017/06/29 | 2,234 | 2,251 | 2,228 | 2,233 | 12,400 |
2017/06/28 | 2,251 | 2,271 | 2,201 | 2,231 | 22,200 |
2017/06/27 | 2,286 | 2,300 | 2,281 | 2,293 | 19,200 |
2017/06/26 | 2,275 | 2,293 | 2,275 | 2,287 | 15,300 |
2017/06/23 | 2,284 | 2,285 | 2,267 | 2,280 | 10,100 |
2017/06/22 | 2,274 | 2,286 | 2,256 | 2,274 | 15,700 |
2017/06/21 | 2,252 | 2,280 | 2,252 | 2,271 | 25,800 |
2017/06/20 | 2,232 | 2,250 | 2,230 | 2,250 | 18,900 |
2017/06/19 | 2,210 | 2,231 | 2,210 | 2,222 | 9,300 |
2017/06/16 | 2,230 | 2,230 | 2,210 | 2,210 | 11,200 |
2017/06/15 | 2,215 | 2,232 | 2,213 | 2,215 | 14,200 |
2017/06/14 | 2,228 | 2,234 | 2,215 | 2,215 | 12,100 |
2017/06/13 | 2,241 | 2,247 | 2,226 | 2,228 | 9,200 |
2017/06/12 | 2,234 | 2,243 | 2,223 | 2,236 | 14,900 |
2017/06/09 | 2,290 | 2,290 | 2,242 | 2,252 | 28,400 |
2017/06/08 | 2,262 | 2,267 | 2,244 | 2,249 | 16,300 |
2017/06/07 | 2,209 | 2,250 | 2,209 | 2,247 | 15,200 |
2017/06/06 | 2,261 | 2,263 | 2,202 | 2,202 | 20,700 |
2017/06/05 | 2,257 | 2,271 | 2,254 | 2,262 | 18,100 |
2017/06/02 | 2,221 | 2,264 | 2,221 | 2,259 | 28,200 |
2017/06/01 | 2,192 | 2,225 | 2,192 | 2,224 | 21,100 |
2017/05/31 | 2,206 | 2,220 | 2,195 | 2,200 | 14,900 |
2017/05/30 | 2,181 | 2,213 | 2,181 | 2,206 | 15,600 |
2017/05/29 | 2,154 | 2,203 | 2,151 | 2,201 | 29,200 |
2017/05/26 | 2,190 | 2,202 | 2,164 | 2,173 | 63,100 |
2017/05/25 | 2,261 | 2,268 | 2,230 | 2,234 | 48,000 |
2017/05/24 | 2,358 | 2,371 | 2,295 | 2,304 | 20,500 |
2017/05/23 | 2,345 | 2,387 | 2,345 | 2,358 | 12,200 |
2017/05/22 | 2,358 | 2,372 | 2,355 | 2,360 | 9,800 |
2017/05/19 | 2,354 | 2,372 | 2,344 | 2,368 | 20,800 |
2017/05/18 | 2,369 | 2,369 | 2,341 | 2,355 | 11,100 |
2017/05/17 | 2,395 | 2,398 | 2,381 | 2,384 | 7,400 |
2017/05/16 | 2,393 | 2,398 | 2,383 | 2,395 | 8,400 |
2017/05/15 | 2,382 | 2,402 | 2,382 | 2,393 | 6,700 |
2017/05/12 | 2,424 | 2,426 | 2,387 | 2,406 | 18,500 |
2017/05/11 | 2,442 | 2,490 | 2,428 | 2,449 | 49,600 |
2017/05/10 | 2,402 | 2,447 | 2,396 | 2,432 | 31,000 |
2017/05/09 | 2,387 | 2,427 | 2,376 | 2,390 | 32,500 |
2017/05/08 | 2,350 | 2,407 | 2,349 | 2,387 | 53,300 |
2017/05/02 | 2,334 | 2,362 | 2,323 | 2,351 | 47,600 |
2017/05/01 | 2,288 | 2,332 | 2,273 | 2,332 | 34,000 |
2017/04/28 | 2,255 | 2,291 | 2,251 | 2,288 | 35,500 |
2017/04/27 | 2,151 | 2,280 | 2,150 | 2,276 | 45,100 |
2017/04/26 | 2,155 | 2,169 | 2,139 | 2,159 | 16,600 |
2017/04/25 | 2,127 | 2,145 | 2,120 | 2,140 | 12,100 |
2017/04/24 | 2,114 | 2,128 | 2,100 | 2,127 | 14,900 |
2017/04/21 | 2,099 | 2,106 | 2,087 | 2,099 | 20,000 |
2017/04/20 | 2,072 | 2,090 | 2,072 | 2,090 | 9,700 |
2017/04/19 | 2,071 | 2,090 | 2,068 | 2,072 | 10,100 |
2017/04/18 | 2,075 | 2,079 | 2,061 | 2,072 | 12,800 |
2017/04/17 | 2,050 | 2,072 | 2,047 | 2,068 | 14,600 |
2017/04/14 | 2,060 | 2,066 | 2,043 | 2,047 | 18,200 |
2017/04/13 | 2,086 | 2,086 | 2,055 | 2,078 | 18,500 |
2017/04/12 | 2,110 | 2,113 | 2,071 | 2,085 | 26,400 |
2017/04/11 | 2,131 | 2,133 | 2,113 | 2,119 | 32,800 |
2017/04/10 | 2,114 | 2,180 | 2,114 | 2,143 | 97,600 |
2017/04/07 | 2,256 | 2,283 | 2,253 | 2,255 | 10,800 |
2017/04/06 | 2,308 | 2,308 | 2,253 | 2,253 | 17,100 |
2017/04/05 | 2,315 | 2,330 | 2,309 | 2,309 | 6,600 |
2017/04/04 | 2,348 | 2,349 | 2,313 | 2,316 | 10,200 |
2017/04/03 | 2,345 | 2,357 | 2,313 | 2,323 | 19,300 |
2017/03/31 | 2,390 | 2,399 | 2,342 | 2,342 | 13,300 |
2017/03/30 | 2,382 | 2,387 | 2,360 | 2,386 | 9,400 |
2017/03/29 | 2,345 | 2,384 | 2,331 | 2,383 | 9,200 |
2017/03/28 | 2,330 | 2,347 | 2,325 | 2,347 | 18,300 |
2017/03/27 | 2,327 | 2,330 | 2,313 | 2,315 | 10,000 |
2017/03/24 | 2,330 | 2,330 | 2,317 | 2,327 | 7,000 |
2017/03/23 | 2,319 | 2,345 | 2,319 | 2,330 | 5,000 |
2017/03/22 | 2,310 | 2,333 | 2,301 | 2,318 | 8,800 |
2017/03/21 | 2,368 | 2,368 | 2,339 | 2,360 | 14,400 |
2017/03/17 | 2,310 | 2,371 | 2,310 | 2,371 | 13,900 |
2017/03/16 | 2,311 | 2,320 | 2,298 | 2,320 | 8,100 |
2017/03/15 | 2,317 | 2,324 | 2,311 | 2,314 | 4,800 |
2017/03/14 | 2,320 | 2,320 | 2,306 | 2,319 | 6,400 |
2017/03/13 | 2,305 | 2,314 | 2,298 | 2,305 | 7,400 |
2017/03/10 | 2,292 | 2,311 | 2,286 | 2,307 | 20,300 |
2017/03/09 | 2,280 | 2,291 | 2,280 | 2,288 | 2,900 |
2017/03/08 | 2,286 | 2,294 | 2,275 | 2,279 | 6,500 |
2017/03/07 | 2,300 | 2,300 | 2,280 | 2,286 | 6,700 |
2017/03/06 | 2,316 | 2,320 | 2,300 | 2,300 | 6,100 |
2017/03/03 | 2,304 | 2,319 | 2,301 | 2,308 | 6,800 |
2017/03/02 | 2,300 | 2,319 | 2,300 | 2,319 | 11,500 |
2017/03/01 | 2,299 | 2,299 | 2,281 | 2,298 | 6,700 |
2017/02/28 | 2,280 | 2,295 | 2,270 | 2,285 | 9,300 |
2017/02/27 | 2,314 | 2,314 | 2,267 | 2,279 | 18,300 |
2017/02/24 | 2,240 | 2,267 | 2,240 | 2,264 | 10,000 |
2017/02/23 | 2,235 | 2,237 | 2,228 | 2,235 | 4,300 |
2017/02/22 | 2,234 | 2,234 | 2,221 | 2,227 | 7,100 |
2017/02/21 | 2,230 | 2,234 | 2,210 | 2,231 | 11,000 |
2017/02/20 | 2,199 | 2,228 | 2,195 | 2,228 | 10,500 |
2017/02/17 | 2,191 | 2,200 | 2,188 | 2,194 | 5,600 |
2017/02/16 | 2,205 | 2,209 | 2,170 | 2,198 | 7,200 |
2017/02/15 | 2,200 | 2,200 | 2,191 | 2,200 | 6,500 |
2017/02/14 | 2,190 | 2,200 | 2,175 | 2,184 | 13,400 |
2017/02/13 | 2,196 | 2,197 | 2,182 | 2,190 | 10,000 |
2017/02/10 | 2,150 | 2,187 | 2,150 | 2,176 | 8,100 |
2017/02/09 | 2,160 | 2,169 | 2,133 | 2,157 | 7,900 |
2017/02/08 | 2,166 | 2,166 | 2,146 | 2,158 | 6,900 |
2017/02/07 | 2,182 | 2,182 | 2,166 | 2,172 | 4,700 |
2017/02/06 | 2,180 | 2,187 | 2,165 | 2,183 | 5,900 |
2017/02/03 | 2,161 | 2,195 | 2,161 | 2,180 | 9,000 |
2017/02/02 | 2,195 | 2,196 | 2,162 | 2,171 | 10,000 |
2017/02/01 | 2,198 | 2,198 | 2,165 | 2,184 | 8,500 |
2017/01/31 | 2,155 | 2,200 | 2,155 | 2,175 | 14,200 |
2017/01/30 | 2,170 | 2,188 | 2,153 | 2,188 | 9,900 |
2017/01/27 | 2,173 | 2,173 | 2,159 | 2,170 | 10,500 |
2017/01/26 | 2,160 | 2,168 | 2,139 | 2,163 | 21,300 |
2017/01/25 | 2,166 | 2,187 | 2,162 | 2,176 | 12,700 |
2017/01/24 | 2,137 | 2,167 | 2,137 | 2,165 | 6,800 |
2017/01/23 | 2,170 | 2,170 | 2,131 | 2,157 | 7,400 |
2017/01/20 | 2,177 | 2,177 | 2,053 | 2,166 | 18,900 |
2017/01/19 | 2,146 | 2,174 | 2,141 | 2,148 | 8,500 |
2017/01/18 | 2,146 | 2,146 | 2,113 | 2,135 | 8,000 |
2017/01/17 | 2,151 | 2,160 | 2,130 | 2,134 | 9,600 |
2017/01/16 | 2,163 | 2,182 | 2,152 | 2,162 | 7,300 |
2017/01/13 | 2,163 | 2,185 | 2,163 | 2,170 | 7,400 |
2017/01/12 | 2,165 | 2,189 | 2,160 | 2,175 | 19,900 |
2017/01/11 | 2,169 | 2,170 | 2,155 | 2,165 | 9,500 |
2017/01/10 | 2,156 | 2,168 | 2,140 | 2,163 | 16,400 |
2017/01/06 | 2,110 | 2,150 | 2,109 | 2,147 | 20,200 |
2017/01/05 | 2,155 | 2,155 | 2,134 | 2,146 | 8,400 |
2017/01/04 | 2,108 | 2,150 | 2,108 | 2,135 | 16,900 |