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
2022/09/29 2,258 2,316 2,257 2,308 59,200
2022/09/28 2,406 2,445 2,400 2,401 92,900
2022/09/27 2,591 2,596 2,500 2,505 46,900
2022/09/26 2,530 2,584 2,522 2,584 54,800
2022/09/22 2,560 2,560 2,529 2,555 21,500
2022/09/21 2,590 2,590 2,571 2,571 15,000
2022/09/20 2,613 2,614 2,570 2,592 22,000
2022/09/16 2,596 2,618 2,596 2,610 18,600
2022/09/15 2,596 2,605 2,590 2,603 10,200
2022/09/14 2,583 2,606 2,560 2,596 16,900
2022/09/13 2,612 2,620 2,591 2,593 8,900
2022/09/12 2,626 2,626 2,606 2,610 12,200
2022/09/09 2,583 2,600 2,573 2,590 16,900
2022/09/08 2,491 2,559 2,490 2,557 21,200
2022/09/07 2,530 2,550 2,485 2,503 30,700
2022/09/06 2,589 2,589 2,541 2,555 30,900
2022/09/05 2,647 2,647 2,600 2,605 18,000
2022/09/02 2,670 2,670 2,644 2,645 10,600
2022/09/01 2,685 2,685 2,667 2,671 8,400
2022/08/31 2,677 2,708 2,675 2,685 20,000
2022/08/30 2,629 2,666 2,625 2,665 7,500
2022/08/29 2,665 2,665 2,620 2,629 26,900
2022/08/26 2,703 2,703 2,662 2,670 19,000
2022/08/25 2,705 2,707 2,698 2,700 8,000
2022/08/24 2,702 2,704 2,691 2,702 6,700
2022/08/23 2,701 2,706 2,690 2,702 7,600
2022/08/22 2,700 2,706 2,698 2,700 5,300
2022/08/19 2,687 2,705 2,687 2,705 13,900
2022/08/18 2,677 2,687 2,671 2,687 4,700
2022/08/17 2,684 2,685 2,679 2,679 6,300
2022/08/16 2,685 2,685 2,680 2,684 4,900
2022/08/15 2,679 2,688 2,668 2,685 9,300
2022/08/12 2,677 2,688 2,675 2,683 8,400
2022/08/10 2,678 2,678 2,668 2,671 3,800
2022/08/09 2,653 2,679 2,653 2,670 6,700
2022/08/08 2,636 2,660 2,627 2,653 9,700
2022/08/05 2,627 2,627 2,614 2,625 3,600
2022/08/04 2,628 2,635 2,611 2,626 5,700
2022/08/03 2,625 2,634 2,604 2,626 7,200
2022/08/02 2,641 2,663 2,625 2,625 16,300
2022/08/01 2,614 2,640 2,613 2,640 14,500
2022/07/29 2,599 2,609 2,585 2,599 8,900
2022/07/28 2,597 2,609 2,590 2,594 9,500
2022/07/27 2,598 2,598 2,587 2,597 5,600
2022/07/26 2,595 2,596 2,576 2,587 8,000
2022/07/25 2,600 2,605 2,593 2,598 4,900
2022/07/22 2,597 2,610 2,587 2,599 10,200
2022/07/21 2,569 2,596 2,569 2,596 4,700
2022/07/20 2,589 2,589 2,561 2,576 10,700
2022/07/19 2,581 2,597 2,581 2,587 5,500
2022/07/15 2,588 2,594 2,579 2,579 5,500
2022/07/14 2,595 2,614 2,541 2,587 16,600
2022/07/13 2,589 2,659 2,582 2,595 22,500
2022/07/12 2,555 2,585 2,555 2,584 12,600
2022/07/11 2,565 2,565 2,541 2,553 12,800
2022/07/08 2,552 2,552 2,520 2,520 11,800
2022/07/07 2,510 2,544 2,510 2,521 17,100
2022/07/06 2,448 2,498 2,448 2,489 9,900
2022/07/05 2,436 2,445 2,436 2,445 2,100
2022/07/04 2,450 2,450 2,436 2,436 5,400
2022/07/01 2,448 2,450 2,437 2,440 6,100
2022/06/30 2,450 2,450 2,430 2,441 10,200
2022/06/29 2,400 2,438 2,396 2,432 11,900
2022/06/28 2,387 2,399 2,387 2,396 6,400
2022/06/27 2,380 2,388 2,380 2,385 3,600
2022/06/24 2,386 2,386 2,370 2,380 4,600
2022/06/23 2,375 2,383 2,367 2,380 4,000
2022/06/22 2,355 2,379 2,346 2,363 4,100
2022/06/21 2,346 2,346 2,330 2,333 9,200
2022/06/20 2,358 2,358 2,331 2,346 5,100
2022/06/17 2,353 2,358 2,341 2,347 6,400
2022/06/16 2,353 2,371 2,353 2,364 7,600
2022/06/15 2,360 2,363 2,350 2,352 3,700
2022/06/14 2,380 2,380 2,356 2,357 6,000
2022/06/13 2,372 2,385 2,363 2,385 4,100
2022/06/10 2,368 2,373 2,365 2,373 3,200
2022/06/09 2,375 2,379 2,367 2,376 4,300
2022/06/08 2,380 2,380 2,369 2,375 2,900
2022/06/07 2,380 2,380 2,366 2,368 5,300
2022/06/06 2,356 2,381 2,355 2,380 7,400
2022/06/03 2,357 2,363 2,356 2,356 2,500
2022/06/02 2,359 2,365 2,353 2,355 5,100
2022/06/01 2,360 2,365 2,352 2,355 4,200
2022/05/31 2,338 2,358 2,336 2,355 5,400
2022/05/30 2,326 2,338 2,326 2,338 6,700
2022/05/27 2,307 2,326 2,300 2,314 5,200
2022/05/26 2,296 2,305 2,293 2,299 5,200
2022/05/25 2,276 2,289 2,276 2,289 2,900
2022/05/24 2,277 2,283 2,274 2,276 3,300
2022/05/23 2,275 2,287 2,275 2,276 4,800
2022/05/20 2,281 2,290 2,274 2,277 3,800
2022/05/19 2,279 2,282 2,270 2,280 2,400
2022/05/18 2,289 2,294 2,275 2,276 5,300
2022/05/17 2,295 2,295 2,281 2,290 2,800
2022/05/16 2,308 2,308 2,277 2,282 4,600
2022/05/13 2,280 2,290 2,254 2,285 7,100
2022/05/12 2,301 2,325 2,283 2,306 7,100
2022/05/11 2,308 2,328 2,308 2,314 1,700
2022/05/10 2,312 2,329 2,306 2,310 3,700
2022/05/09 2,336 2,344 2,320 2,331 5,600
2022/05/06 2,331 2,332 2,315 2,322 5,300
2022/05/02 2,308 2,341 2,308 2,336 7,900
2022/04/28 2,300 2,308 2,295 2,308 4,200
2022/04/27 2,296 2,305 2,283 2,305 4,500
2022/04/26 2,294 2,307 2,294 2,300 3,500
2022/04/25 2,290 2,295 2,288 2,293 4,400
2022/04/22 2,300 2,315 2,299 2,304 2,400
2022/04/21 2,337 2,339 2,317 2,317 5,400
2022/04/20 2,344 2,344 2,311 2,337 12,000
2022/04/19 2,295 2,310 2,295 2,310 10,100
2022/04/18 2,290 2,293 2,280 2,290 3,300
2022/04/15 2,293 2,295 2,271 2,281 4,500
2022/04/14 2,264 2,289 2,254 2,289 3,900
2022/04/13 2,249 2,261 2,249 2,259 2,100
2022/04/12 2,256 2,263 2,249 2,249 2,200
2022/04/11 2,256 2,267 2,254 2,256 3,700
2022/04/08 2,292 2,293 2,257 2,267 7,300
2022/04/07 2,296 2,296 2,278 2,283 5,600
2022/04/06 2,299 2,299 2,284 2,296 7,100
2022/04/05 2,298 2,298 2,281 2,294 7,700
2022/04/04 2,228 2,273 2,228 2,273 11,000
2022/04/01 2,220 2,227 2,213 2,223 3,100
2022/03/31 2,200 2,220 2,200 2,213 4,500
2022/03/30 2,183 2,208 2,179 2,205 4,600
2022/03/29 2,191 2,198 2,183 2,191 4,100
2022/03/28 2,200 2,208 2,191 2,200 8,600
2022/03/25 2,195 2,196 2,183 2,195 5,100
2022/03/24 2,173 2,193 2,173 2,193 5,200
2022/03/23 2,170 2,193 2,165 2,183 5,100
2022/03/22 2,158 2,172 2,153 2,171 6,100
2022/03/18 2,164 2,164 2,151 2,154 3,200
2022/03/17 2,166 2,172 2,152 2,156 4,900
2022/03/16 2,150 2,166 2,146 2,160 4,500
2022/03/15 2,150 2,150 2,135 2,149 3,600
2022/03/14 2,147 2,148 2,130 2,140 4,100
2022/03/11 2,134 2,148 2,126 2,147 4,300
2022/03/10 2,126 2,134 2,111 2,134 7,500
2022/03/09 2,108 2,152 2,100 2,126 7,200
2022/03/08 2,145 2,165 2,104 2,104 12,000
2022/03/07 2,180 2,180 2,145 2,151 8,600
2022/03/04 2,182 2,185 2,176 2,180 3,600
2022/03/03 2,191 2,193 2,183 2,183 4,000
2022/03/02 2,190 2,191 2,180 2,190 3,700
2022/03/01 2,190 2,200 2,182 2,196 4,900
2022/02/28 2,198 2,198 2,180 2,195 6,600
2022/02/25 2,180 2,195 2,180 2,184 3,700
2022/02/24 2,201 2,209 2,174 2,176 10,500
2022/02/22 2,230 2,230 2,200 2,202 6,600
2022/02/21 2,234 2,234 2,221 2,221 2,400
2022/02/18 2,220 2,233 2,220 2,233 2,400
2022/02/17 2,220 2,222 2,212 2,220 2,700
2022/02/16 2,222 2,224 2,214 2,215 1,700
2022/02/15 2,216 2,220 2,202 2,220 2,300
2022/02/14 2,205 2,210 2,200 2,201 2,700
2022/02/10 2,217 2,218 2,205 2,205 1,500
2022/02/09 2,204 2,229 2,204 2,207 3,300
2022/02/08 2,206 2,215 2,199 2,204 2,800
2022/02/07 2,200 2,207 2,193 2,201 2,600
2022/02/04 2,196 2,201 2,182 2,200 2,800
2022/02/03 2,195 2,197 2,175 2,197 4,500
2022/02/02 2,197 2,200 2,189 2,192 3,400
2022/02/01 2,193 2,200 2,170 2,192 3,400
2022/01/31 2,140 2,184 2,140 2,171 3,500
2022/01/28 2,140 2,156 2,140 2,140 5,000
2022/01/27 2,173 2,174 2,145 2,149 9,300
2022/01/26 2,171 2,185 2,170 2,172 2,000
2022/01/25 2,187 2,187 2,168 2,177 2,700
2022/01/24 2,168 2,182 2,168 2,178 4,700
2022/01/21 2,175 2,179 2,161 2,174 2,100
2022/01/20 2,153 2,195 2,151 2,177 2,100
2022/01/19 2,188 2,196 2,160 2,173 6,800
2022/01/18 2,197 2,206 2,190 2,190 3,600
2022/01/17 2,210 2,218 2,196 2,196 4,800
2022/01/14 2,213 2,213 2,192 2,208 1,400
2022/01/13 2,213 2,214 2,199 2,210 2,800
2022/01/12 2,207 2,216 2,202 2,213 2,400
2022/01/11 2,212 2,212 2,183 2,205 7,400
2022/01/07 2,238 2,238 2,212 2,212 5,000
2022/01/06 2,235 2,240 2,220 2,220 5,100
2022/01/05 2,213 2,246 2,213 2,236 7,000
2022/01/04 2,200 2,213 2,188 2,202 8,400
2021/12/30 2,157 2,190 2,150 2,190 4,600
2021/12/29 2,130 2,157 2,130 2,157 6,500
2021/12/28 2,130 2,138 2,125 2,131 9,100
2021/12/27 2,150 2,150 2,130 2,131 12,200
2021/12/24 2,153 2,158 2,150 2,155 3,700
2021/12/23 2,161 2,161 2,152 2,158 4,500
2021/12/22 2,153 2,163 2,150 2,161 3,100
2021/12/21 2,166 2,171 2,141 2,159 12,400
2021/12/20 2,190 2,190 2,162 2,166 6,000
2021/12/17 2,201 2,201 2,182 2,189 3,200
2021/12/16 2,196 2,202 2,180 2,200 6,900
2021/12/15 2,197 2,198 2,190 2,196 3,100
2021/12/14 2,191 2,198 2,190 2,190 3,500
2021/12/13 2,190 2,202 2,190 2,195 6,000
2021/12/10 2,185 2,189 2,183 2,189 2,500
2021/12/09 2,180 2,188 2,180 2,185 2,000
2021/12/08 2,185 2,185 2,175 2,180 5,300
2021/12/07 2,173 2,186 2,163 2,170 9,100
2021/12/06 2,130 2,170 2,125 2,170 10,500
2021/12/03 2,116 2,135 2,104 2,130 5,500
2021/12/02 2,140 2,140 2,105 2,125 7,800
2021/12/01 2,120 2,143 2,100 2,143 9,900
2021/11/30 2,116 2,151 2,116 2,120 4,100
2021/11/29 2,150 2,160 2,110 2,112 17,300
2021/11/26 2,167 2,175 2,157 2,171 7,300
2021/11/25 2,158 2,178 2,158 2,170 6,200
2021/11/24 2,161 2,172 2,160 2,160 6,300
2021/11/22 2,176 2,177 2,160 2,162 11,900
2021/11/19 2,189 2,216 2,176 2,188 10,200
2021/11/18 2,206 2,206 2,182 2,189 14,600
2021/11/17 2,220 2,235 2,206 2,206 5,100
2021/11/16 2,225 2,230 2,216 2,216 4,200
2021/11/15 2,214 2,244 2,212 2,233 11,100
2021/11/12 2,209 2,217 2,209 2,217 3,500
2021/11/11 2,205 2,217 2,205 2,209 3,900
2021/11/10 2,207 2,218 2,207 2,211 4,300
2021/11/09 2,241 2,246 2,213 2,213 10,200
2021/11/08 2,272 2,272 2,235 2,241 7,400
2021/11/05 2,275 2,276 2,250 2,261 6,400
2021/11/04 2,286 2,292 2,268 2,273 8,100
2021/11/02 2,275 2,286 2,265 2,286 5,000
2021/11/01 2,267 2,283 2,261 2,266 3,800
2021/10/29 2,286 2,286 2,267 2,267 5,100
2021/10/28 2,245 2,289 2,245 2,289 5,000
2021/10/27 2,272 2,272 2,243 2,254 2,600
2021/10/26 2,263 2,282 2,263 2,272 3,800
2021/10/25 2,247 2,276 2,245 2,273 10,600
2021/10/22 2,242 2,247 2,235 2,239 2,800
2021/10/21 2,238 2,250 2,238 2,240 3,800
2021/10/20 2,260 2,260 2,238 2,238 11,400
2021/10/19 2,273 2,282 2,260 2,261 7,700
2021/10/18 2,287 2,287 2,273 2,276 4,300
2021/10/15 2,267 2,284 2,261 2,284 5,500
2021/10/14 2,256 2,281 2,251 2,251 5,500
2021/10/13 2,274 2,282 2,255 2,256 4,300
2021/10/12 2,278 2,283 2,260 2,283 7,800
2021/10/11 2,236 2,268 2,236 2,267 6,800
2021/10/08 2,260 2,260 2,234 2,235 6,700
2021/10/07 2,216 2,243 2,216 2,240 8,800
2021/10/06 2,260 2,271 2,210 2,210 13,400
2021/10/05 2,210 2,248 2,175 2,244 26,400
2021/10/04 2,275 2,280 2,206 2,219 29,400
2021/10/01 2,305 2,305 2,261 2,274 38,400
2021/09/30 2,340 2,345 2,300 2,309 47,400
2021/09/29 2,341 2,358 2,311 2,345 122,100
2021/09/28 2,556 2,639 2,556 2,607 66,400
2021/09/27 2,549 2,600 2,541 2,600 69,400
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

このページの先頭へ