ヒロセ通商(7185)の株価時系列情報
ヒロセ通商(7185)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,210 | 4,230 | 4,155 | 4,175 | 4,800 |
| 2024/07/25 | 4,105 | 4,210 | 4,100 | 4,210 | 16,700 |
| 2024/07/24 | 4,380 | 4,380 | 4,200 | 4,225 | 17,000 |
| 2024/07/23 | 4,370 | 4,425 | 4,350 | 4,375 | 6,700 |
| 2024/07/22 | 4,490 | 4,500 | 4,300 | 4,320 | 22,300 |
| 2024/07/19 | 4,625 | 4,625 | 4,420 | 4,490 | 15,100 |
| 2024/07/18 | 4,670 | 4,670 | 4,565 | 4,600 | 9,600 |
| 2024/07/17 | 4,725 | 4,725 | 4,545 | 4,610 | 24,000 |
| 2024/07/16 | 4,500 | 4,655 | 4,500 | 4,655 | 16,300 |
| 2024/07/12 | 4,340 | 4,590 | 4,340 | 4,495 | 23,300 |
| 2024/07/11 | 4,375 | 4,375 | 4,330 | 4,340 | 4,800 |
| 2024/07/10 | 4,305 | 4,365 | 4,280 | 4,350 | 12,500 |
| 2024/07/09 | 4,340 | 4,340 | 4,250 | 4,250 | 10,800 |
| 2024/07/08 | 4,285 | 4,340 | 4,285 | 4,340 | 4,100 |
| 2024/07/05 | 4,390 | 4,390 | 4,250 | 4,255 | 10,900 |
| 2024/07/04 | 4,245 | 4,380 | 4,245 | 4,320 | 18,600 |
| 2024/07/03 | 4,130 | 4,265 | 4,130 | 4,245 | 16,700 |
| 2024/07/02 | 4,105 | 4,130 | 4,075 | 4,110 | 8,300 |
| 2024/07/01 | 4,150 | 4,160 | 4,105 | 4,105 | 6,700 |
| 2024/06/28 | 4,145 | 4,150 | 4,100 | 4,150 | 4,200 |
| 2024/06/27 | 4,075 | 4,150 | 4,045 | 4,145 | 8,700 |
| 2024/06/26 | 3,980 | 4,085 | 3,980 | 4,050 | 8,200 |
| 2024/06/25 | 3,975 | 4,020 | 3,950 | 4,000 | 9,000 |
| 2024/06/24 | 4,055 | 4,055 | 3,940 | 3,970 | 11,500 |
| 2024/06/21 | 3,960 | 4,055 | 3,960 | 4,055 | 6,400 |
| 2024/06/20 | 4,130 | 4,150 | 3,925 | 3,945 | 26,000 |
| 2024/06/19 | 4,165 | 4,235 | 4,100 | 4,125 | 15,600 |
| 2024/06/18 | 4,070 | 4,170 | 4,060 | 4,165 | 10,900 |
| 2024/06/17 | 4,085 | 4,085 | 4,010 | 4,030 | 11,100 |
| 2024/06/14 | 4,010 | 4,075 | 4,010 | 4,075 | 6,500 |
| 2024/06/13 | 4,030 | 4,030 | 3,980 | 4,000 | 6,700 |
| 2024/06/12 | 4,035 | 4,070 | 3,950 | 3,960 | 12,100 |
| 2024/06/11 | 3,940 | 4,020 | 3,940 | 4,015 | 11,800 |
| 2024/06/10 | 3,840 | 3,940 | 3,820 | 3,925 | 10,100 |
| 2024/06/07 | 3,895 | 3,895 | 3,815 | 3,840 | 6,300 |
| 2024/06/06 | 3,860 | 3,900 | 3,775 | 3,855 | 18,200 |
| 2024/06/05 | 3,790 | 3,855 | 3,765 | 3,830 | 16,000 |
| 2024/06/04 | 3,675 | 3,750 | 3,660 | 3,750 | 6,800 |
| 2024/06/03 | 3,640 | 3,675 | 3,625 | 3,675 | 6,200 |
| 2024/05/31 | 3,615 | 3,640 | 3,615 | 3,620 | 2,400 |
| 2024/05/30 | 3,640 | 3,655 | 3,580 | 3,640 | 9,300 |
| 2024/05/29 | 3,655 | 3,660 | 3,640 | 3,640 | 4,200 |
| 2024/05/28 | 3,650 | 3,650 | 3,635 | 3,640 | 3,800 |
| 2024/05/27 | 3,640 | 3,640 | 3,610 | 3,635 | 3,900 |
| 2024/05/24 | 3,605 | 3,625 | 3,530 | 3,615 | 6,700 |
| 2024/05/23 | 3,615 | 3,630 | 3,585 | 3,605 | 5,600 |
| 2024/05/22 | 3,590 | 3,630 | 3,585 | 3,630 | 6,600 |
| 2024/05/21 | 3,575 | 3,595 | 3,555 | 3,590 | 5,200 |
| 2024/05/20 | 3,540 | 3,575 | 3,540 | 3,575 | 5,700 |
| 2024/05/17 | 3,430 | 3,535 | 3,425 | 3,500 | 15,800 |
| 2024/05/16 | 3,435 | 3,435 | 3,415 | 3,435 | 5,800 |
| 2024/05/15 | 3,435 | 3,435 | 3,400 | 3,415 | 3,300 |
| 2024/05/14 | 3,425 | 3,425 | 3,390 | 3,420 | 5,800 |
| 2024/05/13 | 3,470 | 3,470 | 3,385 | 3,395 | 9,700 |
| 2024/05/10 | 3,445 | 3,475 | 3,430 | 3,450 | 2,800 |
| 2024/05/09 | 3,475 | 3,475 | 3,445 | 3,445 | 5,400 |
| 2024/05/08 | 3,450 | 3,480 | 3,445 | 3,460 | 6,000 |
| 2024/05/07 | 3,390 | 3,450 | 3,380 | 3,450 | 9,300 |
| 2024/05/02 | 3,340 | 3,390 | 3,330 | 3,390 | 8,100 |
| 2024/05/01 | 3,320 | 3,340 | 3,300 | 3,340 | 3,700 |
| 2024/04/30 | 3,300 | 3,325 | 3,300 | 3,320 | 3,400 |
| 2024/04/26 | 3,285 | 3,295 | 3,275 | 3,295 | 1,500 |
| 2024/04/25 | 3,300 | 3,300 | 3,265 | 3,285 | 3,100 |
| 2024/04/24 | 3,330 | 3,340 | 3,295 | 3,295 | 3,400 |
| 2024/04/23 | 3,260 | 3,305 | 3,250 | 3,300 | 6,300 |
| 2024/04/22 | 3,200 | 3,245 | 3,200 | 3,245 | 5,400 |
| 2024/04/19 | 3,215 | 3,245 | 3,200 | 3,205 | 9,600 |
| 2024/04/18 | 3,220 | 3,255 | 3,215 | 3,235 | 2,300 |
| 2024/04/17 | 3,230 | 3,260 | 3,210 | 3,220 | 3,700 |
| 2024/04/16 | 3,290 | 3,315 | 3,200 | 3,230 | 12,100 |
| 2024/04/15 | 3,290 | 3,310 | 3,290 | 3,290 | 4,200 |
| 2024/04/12 | 3,290 | 3,300 | 3,280 | 3,290 | 3,200 |
| 2024/04/11 | 3,275 | 3,310 | 3,270 | 3,270 | 3,700 |
| 2024/04/10 | 3,315 | 3,320 | 3,280 | 3,280 | 4,300 |
| 2024/04/09 | 3,325 | 3,335 | 3,310 | 3,315 | 4,500 |
| 2024/04/08 | 3,330 | 3,330 | 3,310 | 3,315 | 2,700 |
| 2024/04/05 | 3,300 | 3,325 | 3,285 | 3,325 | 4,300 |
| 2024/04/04 | 3,345 | 3,345 | 3,305 | 3,305 | 4,500 |
| 2024/04/03 | 3,320 | 3,325 | 3,290 | 3,310 | 6,300 |
| 2024/04/02 | 3,300 | 3,345 | 3,300 | 3,330 | 6,400 |
| 2024/04/01 | 3,285 | 3,320 | 3,285 | 3,285 | 6,800 |
| 2024/03/29 | 3,245 | 3,275 | 3,245 | 3,275 | 8,400 |
| 2024/03/28 | 3,245 | 3,265 | 3,225 | 3,245 | 5,700 |
| 2024/03/27 | 3,250 | 3,265 | 3,235 | 3,250 | 5,700 |
| 2024/03/26 | 3,245 | 3,245 | 3,220 | 3,235 | 3,800 |
| 2024/03/25 | 3,245 | 3,250 | 3,215 | 3,230 | 7,300 |
| 2024/03/22 | 3,225 | 3,235 | 3,215 | 3,235 | 5,200 |
| 2024/03/21 | 3,260 | 3,260 | 3,200 | 3,225 | 6,300 |
| 2024/03/19 | 3,180 | 3,220 | 3,175 | 3,200 | 6,100 |
| 2024/03/18 | 3,200 | 3,210 | 3,150 | 3,180 | 9,500 |
| 2024/03/15 | 3,150 | 3,200 | 3,150 | 3,200 | 4,000 |
| 2024/03/14 | 3,170 | 3,170 | 3,135 | 3,150 | 3,400 |
| 2024/03/13 | 3,170 | 3,210 | 3,140 | 3,140 | 4,800 |
| 2024/03/12 | 3,130 | 3,200 | 3,120 | 3,150 | 8,400 |
| 2024/03/11 | 3,225 | 3,230 | 3,140 | 3,150 | 12,000 |
| 2024/03/08 | 3,225 | 3,270 | 3,210 | 3,225 | 6,700 |
| 2024/03/07 | 3,280 | 3,280 | 3,215 | 3,225 | 12,400 |
| 2024/03/06 | 3,230 | 3,255 | 3,225 | 3,255 | 3,600 |
| 2024/03/05 | 3,215 | 3,235 | 3,195 | 3,230 | 6,000 |
| 2024/03/04 | 3,300 | 3,305 | 3,190 | 3,230 | 13,700 |
| 2024/03/01 | 3,245 | 3,295 | 3,240 | 3,295 | 6,100 |
| 2024/02/29 | 3,205 | 3,240 | 3,205 | 3,240 | 6,100 |
| 2024/02/28 | 3,175 | 3,230 | 3,170 | 3,205 | 12,500 |
| 2024/02/27 | 3,155 | 3,175 | 3,155 | 3,170 | 2,500 |
| 2024/02/26 | 3,185 | 3,185 | 3,155 | 3,175 | 4,300 |
| 2024/02/22 | 3,165 | 3,165 | 3,135 | 3,150 | 7,900 |
| 2024/02/21 | 3,160 | 3,180 | 3,145 | 3,145 | 5,600 |
| 2024/02/20 | 3,195 | 3,210 | 3,155 | 3,165 | 10,200 |
| 2024/02/19 | 3,140 | 3,185 | 3,140 | 3,185 | 8,200 |
| 2024/02/16 | 3,110 | 3,145 | 3,110 | 3,125 | 5,900 |
| 2024/02/15 | 3,130 | 3,140 | 3,110 | 3,110 | 6,300 |
| 2024/02/14 | 3,125 | 3,140 | 3,125 | 3,130 | 2,900 |
| 2024/02/13 | 3,130 | 3,150 | 3,125 | 3,130 | 5,700 |
| 2024/02/09 | 3,110 | 3,145 | 3,110 | 3,120 | 3,400 |
| 2024/02/08 | 3,150 | 3,150 | 3,105 | 3,120 | 8,200 |
| 2024/02/07 | 3,140 | 3,150 | 3,130 | 3,135 | 5,500 |
| 2024/02/06 | 3,175 | 3,175 | 3,145 | 3,160 | 3,100 |
| 2024/02/05 | 3,145 | 3,170 | 3,135 | 3,150 | 4,600 |
| 2024/02/02 | 3,170 | 3,170 | 3,130 | 3,135 | 7,300 |
| 2024/02/01 | 3,185 | 3,220 | 3,170 | 3,170 | 12,000 |
| 2024/01/31 | 3,130 | 3,200 | 3,115 | 3,190 | 28,500 |
| 2024/01/30 | 3,115 | 3,135 | 3,100 | 3,115 | 16,800 |
| 2024/01/29 | 3,070 | 3,115 | 3,070 | 3,095 | 16,900 |
| 2024/01/26 | 3,090 | 3,090 | 3,065 | 3,070 | 4,900 |
| 2024/01/25 | 3,060 | 3,090 | 3,055 | 3,090 | 10,700 |
| 2024/01/24 | 3,060 | 3,065 | 3,030 | 3,030 | 6,900 |
| 2024/01/23 | 3,070 | 3,080 | 3,055 | 3,055 | 6,200 |
| 2024/01/22 | 3,075 | 3,085 | 3,065 | 3,070 | 12,600 |
| 2024/01/19 | 3,050 | 3,065 | 3,045 | 3,060 | 5,400 |
| 2024/01/18 | 3,040 | 3,050 | 3,030 | 3,040 | 5,000 |
| 2024/01/17 | 3,035 | 3,040 | 3,020 | 3,020 | 4,200 |
| 2024/01/16 | 3,025 | 3,040 | 3,020 | 3,020 | 4,600 |
| 2024/01/15 | 3,040 | 3,045 | 3,025 | 3,025 | 6,000 |
| 2024/01/12 | 3,065 | 3,065 | 3,015 | 3,015 | 7,300 |
| 2024/01/11 | 3,020 | 3,065 | 3,005 | 3,060 | 15,300 |
| 2024/01/10 | 3,005 | 3,035 | 3,000 | 3,015 | 11,100 |
| 2024/01/09 | 2,990 | 3,010 | 2,988 | 3,005 | 13,000 |
| 2024/01/05 | 2,993 | 2,993 | 2,940 | 2,987 | 9,700 |
| 2024/01/04 | 2,990 | 3,000 | 2,969 | 2,984 | 10,700 |
| 2023/12/29 | 2,945 | 2,991 | 2,936 | 2,984 | 11,500 |
| 2023/12/28 | 2,900 | 2,946 | 2,900 | 2,946 | 5,700 |
| 2023/12/27 | 2,880 | 2,920 | 2,880 | 2,914 | 10,800 |
| 2023/12/26 | 2,880 | 2,893 | 2,880 | 2,892 | 6,000 |
| 2023/12/25 | 2,906 | 2,913 | 2,890 | 2,895 | 5,200 |
| 2023/12/22 | 2,907 | 2,925 | 2,903 | 2,905 | 6,800 |
| 2023/12/21 | 2,911 | 2,947 | 2,902 | 2,923 | 5,400 |
| 2023/12/20 | 2,934 | 2,937 | 2,878 | 2,911 | 5,500 |
| 2023/12/19 | 2,948 | 2,950 | 2,927 | 2,935 | 2,900 |
| 2023/12/18 | 2,890 | 2,950 | 2,880 | 2,948 | 9,000 |
| 2023/12/15 | 2,875 | 2,896 | 2,875 | 2,885 | 3,700 |
| 2023/12/14 | 2,910 | 2,912 | 2,874 | 2,875 | 10,300 |
| 2023/12/13 | 2,920 | 2,935 | 2,914 | 2,914 | 5,000 |
| 2023/12/12 | 2,925 | 2,937 | 2,920 | 2,920 | 5,100 |
| 2023/12/11 | 2,916 | 2,939 | 2,916 | 2,923 | 4,200 |
| 2023/12/08 | 2,920 | 2,950 | 2,910 | 2,916 | 8,100 |
| 2023/12/07 | 2,935 | 2,945 | 2,927 | 2,927 | 3,700 |
| 2023/12/06 | 2,910 | 2,946 | 2,910 | 2,945 | 6,900 |
| 2023/12/05 | 2,916 | 2,931 | 2,916 | 2,929 | 3,800 |
| 2023/12/04 | 2,933 | 2,935 | 2,914 | 2,931 | 5,100 |
| 2023/12/01 | 2,962 | 2,962 | 2,930 | 2,944 | 3,300 |
| 2023/11/30 | 2,953 | 2,958 | 2,940 | 2,950 | 5,600 |
| 2023/11/29 | 2,947 | 2,963 | 2,935 | 2,962 | 4,500 |
| 2023/11/28 | 2,951 | 2,954 | 2,928 | 2,947 | 6,800 |
| 2023/11/27 | 2,975 | 2,975 | 2,947 | 2,947 | 5,600 |
| 2023/11/24 | 2,935 | 2,960 | 2,925 | 2,960 | 8,300 |
| 2023/11/22 | 2,950 | 2,968 | 2,935 | 2,935 | 9,600 |
| 2023/11/21 | 2,945 | 2,947 | 2,925 | 2,944 | 7,300 |
| 2023/11/20 | 2,898 | 2,950 | 2,898 | 2,939 | 17,200 |
| 2023/11/17 | 2,847 | 2,893 | 2,847 | 2,891 | 9,300 |
| 2023/11/16 | 2,850 | 2,855 | 2,837 | 2,855 | 4,000 |
| 2023/11/15 | 2,843 | 2,855 | 2,839 | 2,841 | 3,700 |
| 2023/11/14 | 2,839 | 2,854 | 2,830 | 2,837 | 2,800 |
| 2023/11/13 | 2,821 | 2,850 | 2,821 | 2,839 | 4,500 |
| 2023/11/10 | 2,853 | 2,859 | 2,820 | 2,858 | 3,200 |
| 2023/11/09 | 2,797 | 2,850 | 2,797 | 2,848 | 9,800 |
| 2023/11/08 | 2,840 | 2,840 | 2,796 | 2,796 | 12,800 |
| 2023/11/07 | 2,844 | 2,876 | 2,830 | 2,838 | 5,600 |
| 2023/11/06 | 2,872 | 2,882 | 2,846 | 2,853 | 10,700 |
| 2023/11/02 | 2,882 | 2,882 | 2,854 | 2,859 | 3,100 |
| 2023/11/01 | 2,886 | 2,886 | 2,850 | 2,869 | 4,400 |
| 2023/10/31 | 2,860 | 2,870 | 2,813 | 2,863 | 20,500 |
| 2023/10/30 | 2,890 | 2,890 | 2,834 | 2,870 | 8,100 |
| 2023/10/27 | 2,836 | 2,885 | 2,836 | 2,861 | 9,100 |
| 2023/10/26 | 2,830 | 2,840 | 2,823 | 2,836 | 5,100 |
| 2023/10/25 | 2,859 | 2,868 | 2,846 | 2,858 | 5,100 |
| 2023/10/24 | 2,859 | 2,859 | 2,795 | 2,840 | 11,700 |
| 2023/10/23 | 2,875 | 2,906 | 2,855 | 2,859 | 9,600 |
| 2023/10/20 | 2,882 | 2,886 | 2,858 | 2,875 | 5,400 |
| 2023/10/19 | 2,878 | 2,889 | 2,858 | 2,882 | 4,200 |
| 2023/10/18 | 2,849 | 2,893 | 2,848 | 2,893 | 9,400 |
| 2023/10/17 | 2,812 | 2,857 | 2,812 | 2,847 | 10,100 |
| 2023/10/16 | 2,885 | 2,885 | 2,803 | 2,807 | 11,100 |
| 2023/10/13 | 2,893 | 2,893 | 2,848 | 2,887 | 8,400 |
| 2023/10/12 | 2,880 | 2,905 | 2,879 | 2,888 | 9,300 |
| 2023/10/11 | 2,900 | 2,907 | 2,868 | 2,882 | 6,400 |
| 2023/10/10 | 2,860 | 2,906 | 2,851 | 2,896 | 11,900 |
| 2023/10/06 | 2,878 | 2,888 | 2,841 | 2,850 | 13,000 |
| 2023/10/05 | 2,756 | 2,860 | 2,756 | 2,857 | 20,800 |
| 2023/10/04 | 2,717 | 2,786 | 2,716 | 2,750 | 23,000 |
| 2023/10/03 | 2,849 | 2,850 | 2,752 | 2,761 | 31,500 |