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

ヒロセ通商(7185)の株価時系列情報

ヒロセ通商の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2021/09/24 2,550 2,565 2,522 2,525 54,800
2021/09/22 2,550 2,560 2,541 2,548 24,200
2021/09/21 2,548 2,563 2,501 2,550 38,200
2021/09/17 2,549 2,571 2,540 2,553 20,300
2021/09/16 2,537 2,560 2,537 2,556 27,700
2021/09/15 2,523 2,540 2,514 2,537 18,200
2021/09/14 2,496 2,524 2,493 2,524 24,700
2021/09/13 2,460 2,484 2,460 2,484 20,300
2021/09/10 2,439 2,459 2,439 2,459 20,700
2021/09/09 2,429 2,436 2,425 2,435 13,800
2021/09/08 2,437 2,440 2,418 2,429 24,600
2021/09/07 2,440 2,448 2,430 2,438 18,500
2021/09/06 2,430 2,456 2,430 2,431 26,500
2021/09/03 2,409 2,425 2,406 2,425 18,600
2021/09/02 2,409 2,411 2,393 2,400 18,700
2021/09/01 2,399 2,408 2,399 2,408 10,000
2021/08/31 2,395 2,399 2,394 2,395 8,500
2021/08/30 2,384 2,398 2,384 2,393 15,700
2021/08/27 2,381 2,384 2,372 2,380 6,700
2021/08/26 2,380 2,381 2,365 2,376 8,900
2021/08/25 2,378 2,380 2,354 2,378 13,600
2021/08/24 2,367 2,386 2,350 2,367 7,600
2021/08/23 2,336 2,369 2,333 2,364 13,500
2021/08/20 2,312 2,329 2,312 2,316 8,200
2021/08/19 2,303 2,320 2,302 2,311 7,300
2021/08/18 2,301 2,321 2,300 2,311 11,500
2021/08/17 2,363 2,373 2,324 2,330 15,300
2021/08/16 2,383 2,383 2,363 2,363 12,800
2021/08/13 2,390 2,394 2,383 2,389 5,700
2021/08/12 2,381 2,397 2,381 2,395 5,400
2021/08/11 2,410 2,412 2,370 2,384 14,300
2021/08/10 2,410 2,420 2,401 2,401 8,000
2021/08/06 2,409 2,409 2,392 2,400 7,300
2021/08/05 2,410 2,410 2,395 2,409 12,000
2021/08/04 2,390 2,410 2,387 2,410 9,600
2021/08/03 2,383 2,387 2,372 2,387 5,100
2021/08/02 2,360 2,385 2,355 2,370 9,800
2021/07/30 2,357 2,358 2,348 2,351 9,500
2021/07/29 2,345 2,359 2,345 2,359 4,900
2021/07/28 2,341 2,352 2,341 2,343 4,100
2021/07/27 2,355 2,357 2,344 2,344 3,100
2021/07/26 2,360 2,360 2,347 2,348 7,400
2021/07/21 2,335 2,360 2,335 2,348 7,000
2021/07/20 2,350 2,350 2,335 2,336 5,700
2021/07/19 2,352 2,360 2,350 2,351 5,700
2021/07/16 2,349 2,352 2,345 2,352 4,600
2021/07/15 2,351 2,351 2,345 2,349 2,000
2021/07/14 2,335 2,349 2,332 2,339 2,900
2021/07/13 2,345 2,345 2,330 2,342 5,000
2021/07/12 2,350 2,350 2,332 2,335 4,200
2021/07/09 2,332 2,332 2,302 2,325 9,000
2021/07/08 2,343 2,343 2,325 2,325 4,700
2021/07/07 2,341 2,343 2,335 2,340 3,900
2021/07/06 2,343 2,343 2,320 2,341 5,700
2021/07/05 2,339 2,339 2,324 2,335 7,100
2021/07/02 2,330 2,330 2,301 2,319 5,500
2021/07/01 2,312 2,341 2,312 2,324 12,300
2021/06/30 2,295 2,310 2,295 2,310 5,500
2021/06/29 2,290 2,294 2,285 2,286 4,900
2021/06/28 2,266 2,293 2,266 2,290 4,000
2021/06/25 2,278 2,287 2,263 2,266 7,600
2021/06/24 2,258 2,279 2,250 2,278 4,300
2021/06/23 2,258 2,258 2,249 2,257 3,000
2021/06/22 2,241 2,250 2,232 2,233 10,000
2021/06/21 2,235 2,242 2,225 2,233 4,900
2021/06/18 2,256 2,259 2,226 2,235 6,900
2021/06/17 2,271 2,279 2,218 2,252 9,100
2021/06/16 2,285 2,291 2,260 2,271 8,500
2021/06/15 2,298 2,299 2,283 2,291 3,600
2021/06/14 2,286 2,300 2,286 2,299 3,000
2021/06/11 2,299 2,299 2,285 2,285 3,200
2021/06/10 2,286 2,295 2,276 2,284 3,100
2021/06/09 2,301 2,301 2,260 2,282 8,600
2021/06/08 2,260 2,299 2,260 2,292 9,500
2021/06/07 2,222 2,268 2,222 2,256 7,600
2021/06/04 2,219 2,229 2,211 2,224 5,800
2021/06/03 2,210 2,220 2,205 2,220 4,900
2021/06/02 2,197 2,205 2,190 2,205 7,800
2021/06/01 2,197 2,197 2,190 2,197 3,100
2021/05/31 2,197 2,197 2,190 2,196 2,800
2021/05/28 2,195 2,195 2,186 2,195 2,900
2021/05/27 2,190 2,190 2,183 2,188 800
2021/05/26 2,182 2,191 2,182 2,183 2,200
2021/05/25 2,190 2,195 2,173 2,187 4,400
2021/05/24 2,180 2,187 2,175 2,186 2,200
2021/05/21 2,175 2,186 2,174 2,174 4,800
2021/05/20 2,157 2,170 2,157 2,170 4,000
2021/05/19 2,140 2,157 2,139 2,150 5,700
2021/05/18 2,132 2,154 2,132 2,138 2,500
2021/05/17 2,158 2,166 2,132 2,132 7,500
2021/05/14 2,149 2,157 2,145 2,151 4,300
2021/05/13 2,152 2,158 2,139 2,149 3,100
2021/05/12 2,173 2,175 2,128 2,152 13,500
2021/05/11 2,172 2,173 2,152 2,173 4,100
2021/05/10 2,163 2,175 2,160 2,172 3,600
2021/05/07 2,167 2,180 2,155 2,155 9,300
2021/05/06 2,150 2,160 2,148 2,160 3,700
2021/04/30 2,150 2,152 2,137 2,137 3,600
2021/04/28 2,151 2,162 2,133 2,137 8,200
2021/04/27 2,167 2,167 2,150 2,150 3,100
2021/04/26 2,161 2,163 2,145 2,163 5,400
2021/04/23 2,130 2,147 2,129 2,137 3,200
2021/04/22 2,128 2,150 2,128 2,136 5,400
2021/04/21 2,147 2,147 2,121 2,128 9,200
2021/04/20 2,168 2,169 2,150 2,162 6,000
2021/04/19 2,178 2,178 2,157 2,168 4,600
2021/04/16 2,160 2,185 2,158 2,158 2,100
2021/04/15 2,198 2,198 2,149 2,160 19,400
2021/04/14 2,195 2,199 2,184 2,187 4,800
2021/04/13 2,185 2,193 2,180 2,186 3,300
2021/04/12 2,156 2,199 2,156 2,187 7,800
2021/04/09 2,150 2,156 2,140 2,156 2,800
2021/04/08 2,151 2,155 2,138 2,148 5,000
2021/04/07 2,155 2,172 2,151 2,151 3,700
2021/04/06 2,190 2,190 2,138 2,154 7,200
2021/04/05 2,136 2,173 2,136 2,154 7,500
2021/04/02 2,160 2,160 2,135 2,137 11,200
2021/04/01 2,195 2,195 2,150 2,159 4,000
2021/03/31 2,131 2,175 2,129 2,175 5,400
2021/03/30 2,121 2,143 2,121 2,131 3,700
2021/03/29 2,140 2,161 2,125 2,133 6,800
2021/03/26 2,150 2,169 2,139 2,139 6,800
2021/03/25 2,149 2,154 2,132 2,141 3,300
2021/03/24 2,170 2,170 2,113 2,127 9,100
2021/03/23 2,195 2,195 2,173 2,176 7,000
2021/03/22 2,195 2,198 2,177 2,196 4,800
2021/03/19 2,145 2,190 2,140 2,184 13,400
2021/03/18 2,165 2,165 2,147 2,155 6,900
2021/03/17 2,175 2,175 2,141 2,165 6,200
2021/03/16 2,180 2,190 2,160 2,177 5,600
2021/03/15 2,130 2,180 2,130 2,170 20,300
2021/03/12 2,097 2,126 2,096 2,112 6,700
2021/03/11 2,080 2,115 2,080 2,097 8,400
2021/03/10 2,080 2,082 2,068 2,080 3,400
2021/03/09 2,084 2,084 2,057 2,061 3,800
2021/03/08 2,053 2,070 2,053 2,053 2,500
2021/03/05 2,045 2,067 2,035 2,053 3,600
2021/03/04 2,065 2,074 2,028 2,074 13,600
2021/03/03 2,080 2,080 2,060 2,061 7,400
2021/03/02 2,073 2,089 2,073 2,080 3,800
2021/03/01 2,075 2,085 2,072 2,072 4,000
2021/02/26 2,081 2,090 2,066 2,073 5,500
2021/02/25 2,094 2,094 2,080 2,092 3,300
2021/02/24 2,086 2,098 2,080 2,080 5,100
2021/02/22 2,076 2,102 2,076 2,086 8,700
2021/02/19 2,076 2,098 2,054 2,098 11,000
2021/02/18 2,101 2,145 2,078 2,089 23,800
2021/02/17 2,061 2,092 2,039 2,091 27,400
2021/02/16 2,073 2,075 2,061 2,061 7,300
2021/02/15 2,078 2,086 2,058 2,073 8,100
2021/02/12 2,045 2,072 2,045 2,072 7,400
2021/02/10 2,046 2,055 2,030 2,044 8,300
2021/02/09 2,068 2,074 2,048 2,048 8,800
2021/02/08 2,050 2,075 2,049 2,066 11,900
2021/02/05 2,039 2,050 2,035 2,048 7,000
2021/02/04 2,035 2,044 2,035 2,039 3,900
2021/02/03 2,035 2,040 2,030 2,034 5,800
2021/02/02 2,028 2,040 2,028 2,035 2,200
2021/02/01 2,030 2,044 2,022 2,028 9,700
2021/01/29 2,039 2,052 2,030 2,030 4,300
2021/01/28 2,040 2,044 2,026 2,039 7,000
2021/01/27 2,062 2,063 2,041 2,043 8,000
2021/01/26 2,069 2,069 2,051 2,062 4,800
2021/01/25 2,012 2,070 2,012 2,069 16,200
2021/01/22 2,006 2,014 1,996 2,007 7,400
2021/01/21 2,003 2,008 1,999 1,999 8,200
2021/01/20 2,001 2,008 2,001 2,002 3,800
2021/01/19 2,008 2,008 1,995 2,004 5,800
2021/01/18 2,000 2,009 1,996 2,003 5,600
2021/01/15 1,998 2,009 1,998 2,000 5,000
2021/01/14 1,993 2,010 1,993 1,994 6,400
2021/01/13 2,007 2,007 1,995 2,003 5,900
2021/01/12 1,998 2,009 1,987 2,006 9,500
2021/01/08 1,969 1,991 1,969 1,991 6,800
2021/01/07 1,967 1,985 1,967 1,967 5,900
2021/01/06 1,966 1,980 1,966 1,966 5,000
2021/01/05 1,971 1,979 1,968 1,979 3,400
2021/01/04 1,980 1,987 1,959 1,971 9,500
2020/12/30 1,958 1,971 1,956 1,968 4,900
2020/12/29 1,940 1,967 1,940 1,958 11,200
2020/12/28 1,949 1,950 1,936 1,936 12,700
2020/12/25 1,927 1,949 1,923 1,949 11,600
2020/12/24 1,930 1,937 1,925 1,929 9,000
2020/12/23 1,933 1,939 1,927 1,928 5,600
2020/12/22 1,955 1,965 1,931 1,936 10,500
2020/12/21 1,969 1,969 1,947 1,954 5,900
2020/12/18 1,954 1,959 1,946 1,951 4,900
2020/12/17 1,937 1,947 1,937 1,947 2,600
2020/12/16 1,940 1,941 1,932 1,936 5,400
2020/12/15 1,945 1,960 1,940 1,940 5,800
2020/12/14 1,950 1,960 1,938 1,948 8,600
2020/12/11 1,982 1,982 1,951 1,954 3,900
2020/12/10 1,972 1,980 1,950 1,952 10,900
2020/12/09 1,970 1,985 1,970 1,972 4,400
2020/12/08 1,970 1,990 1,970 1,970 6,100
2020/12/07 2,000 2,010 1,961 1,966 12,300
2020/12/04 1,945 1,988 1,945 1,987 13,700
2020/12/03 1,937 1,946 1,923 1,942 7,800
2020/12/02 1,901 1,935 1,900 1,929 13,500
2020/12/01 1,872 1,899 1,872 1,896 5,700
2020/11/30 1,875 1,892 1,869 1,880 11,600
2020/11/27 1,900 1,907 1,860 1,860 25,100
2020/11/26 1,898 1,917 1,896 1,905 11,100
2020/11/25 1,920 1,920 1,898 1,898 11,100
2020/11/24 1,903 1,915 1,898 1,900 16,500
2020/11/20 1,894 1,908 1,894 1,903 8,400
2020/11/19 1,894 1,915 1,892 1,894 5,900
2020/11/18 1,888 1,917 1,888 1,892 6,300
2020/11/17 1,920 1,924 1,853 1,888 47,100
2020/11/16 1,933 1,950 1,915 1,925 7,800
2020/11/13 1,959 1,959 1,916 1,923 6,800
2020/11/12 1,940 1,966 1,931 1,959 9,200
2020/11/11 1,944 1,944 1,912 1,936 8,800
2020/11/10 1,989 1,989 1,910 1,927 27,600
2020/11/09 1,984 1,989 1,952 1,956 14,200
2020/11/06 1,988 2,003 1,969 1,984 16,600
2020/11/05 2,020 2,020 1,981 1,985 6,600
2020/11/04 1,985 2,010 1,984 2,004 4,800
2020/11/02 2,005 2,005 1,975 1,986 6,200
2020/10/30 1,998 2,030 1,963 1,999 12,000
2020/10/29 1,995 2,020 1,995 2,020 4,500
2020/10/28 2,042 2,042 1,998 2,005 9,600
2020/10/27 2,008 2,042 2,008 2,031 10,700
2020/10/26 2,051 2,051 2,015 2,020 6,800
2020/10/23 2,045 2,045 1,984 2,005 11,200
2020/10/22 2,051 2,073 2,025 2,042 12,500
2020/10/21 2,051 2,072 2,051 2,058 7,600
2020/10/20 2,054 2,067 2,043 2,048 7,500
2020/10/19 2,079 2,079 2,050 2,055 5,200
2020/10/16 2,011 2,074 2,011 2,060 19,300
2020/10/15 2,024 2,030 2,008 2,011 16,700
2020/10/14 2,014 2,025 2,012 2,024 5,100
2020/10/13 2,053 2,053 2,010 2,011 4,900
2020/10/12 2,072 2,072 2,030 2,031 7,900
2020/10/09 2,076 2,084 2,051 2,072 12,100
2020/10/08 2,100 2,108 2,060 2,062 12,100
2020/10/07 2,050 2,077 2,038 2,072 9,200
2020/10/06 2,025 2,046 2,025 2,034 9,300
2020/10/05 1,970 2,026 1,970 2,019 16,700
2020/10/02 2,024 2,037 1,950 1,968 39,300
2020/09/30 2,137 2,137 2,021 2,021 44,000
2020/09/29 2,013 2,183 2,013 2,137 92,700
2020/09/28 2,296 2,319 2,287 2,313 57,400
2020/09/25 2,285 2,300 2,285 2,296 19,400
2020/09/24 2,305 2,320 2,285 2,289 31,300
2020/09/23 2,310 2,312 2,300 2,309 26,300
2020/09/18 2,310 2,315 2,302 2,309 13,400
2020/09/17 2,312 2,321 2,281 2,310 12,900
2020/09/16 2,325 2,339 2,305 2,312 17,000
2020/09/15 2,348 2,348 2,326 2,344 8,900
2020/09/14 2,300 2,359 2,300 2,348 25,700
2020/09/11 2,280 2,281 2,261 2,270 14,000
2020/09/10 2,310 2,323 2,272 2,285 11,300
2020/09/09 2,355 2,355 2,290 2,302 32,100
2020/09/08 2,370 2,372 2,343 2,359 16,000
2020/09/07 2,350 2,367 2,343 2,366 19,200
2020/09/04 2,311 2,350 2,303 2,350 16,600
2020/09/03 2,323 2,337 2,310 2,337 13,200
2020/09/02 2,321 2,321 2,291 2,307 14,400
2020/09/01 2,243 2,292 2,243 2,292 15,200
2020/08/31 2,200 2,261 2,200 2,243 11,900
2020/08/28 2,205 2,267 2,130 2,168 30,100
2020/08/27 2,220 2,225 2,192 2,208 9,000
2020/08/26 2,240 2,240 2,160 2,219 20,700
2020/08/25 2,265 2,271 2,241 2,241 9,100
2020/08/24 2,266 2,272 2,252 2,258 12,700
2020/08/21 2,242 2,267 2,224 2,266 15,900
2020/08/20 2,228 2,250 2,224 2,227 13,000
2020/08/19 2,175 2,245 2,156 2,228 25,600
2020/08/18 2,110 2,171 2,110 2,141 22,000
2020/08/17 2,097 2,106 2,081 2,101 11,200
2020/08/14 2,070 2,090 2,061 2,078 7,900
2020/08/13 2,075 2,084 2,061 2,070 7,100
2020/08/12 2,075 2,075 2,055 2,075 7,800
2020/08/11 2,026 2,069 2,018 2,053 12,700
2020/08/07 2,015 2,020 2,005 2,019 6,300
2020/08/06 2,010 2,018 2,003 2,008 4,400
2020/08/05 2,000 2,031 2,000 2,003 9,800
2020/08/04 1,989 2,031 1,979 2,024 13,500
2020/08/03 1,976 2,000 1,967 1,990 11,500
2020/07/31 2,050 2,050 1,927 1,967 56,600
2020/07/30 2,034 2,082 2,034 2,052 13,700
2020/07/29 2,121 2,125 2,035 2,040 21,700
2020/07/28 2,120 2,125 2,097 2,120 14,500
2020/07/27 2,050 2,125 2,050 2,099 28,800
2020/07/22 2,040 2,050 2,024 2,050 10,100
2020/07/21 2,030 2,039 2,007 2,035 16,400
2020/07/20 1,966 2,020 1,965 2,019 21,200
2020/07/17 1,983 1,996 1,948 1,965 12,000
2020/07/16 1,982 2,020 1,982 1,983 30,800
2020/07/15 1,920 1,982 1,918 1,975 28,500
2020/07/14 1,879 1,890 1,870 1,890 5,100
2020/07/13 1,872 1,880 1,865 1,872 4,100
2020/07/10 1,861 1,873 1,861 1,864 1,900
2020/07/09 1,871 1,873 1,861 1,861 2,100
2020/07/08 1,865 1,871 1,861 1,871 4,000
2020/07/07 1,857 1,864 1,856 1,864 2,300
2020/07/06 1,859 1,861 1,850 1,855 3,200
2020/07/03 1,864 1,864 1,847 1,851 7,900
2020/07/02 1,865 1,873 1,851 1,851 3,300

このページの先頭へ