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 |
---|---|---|---|---|---|
2016/12/30 | 1,693 | 1,750 | 1,693 | 1,745 | 67,100 |
2016/12/29 | 1,732 | 1,744 | 1,685 | 1,707 | 99,900 |
2016/12/28 | 1,700 | 1,764 | 1,700 | 1,764 | 89,000 |
2016/12/27 | 1,700 | 1,723 | 1,675 | 1,684 | 111,300 |
2016/12/26 | 1,625 | 1,710 | 1,615 | 1,689 | 113,500 |
2016/12/22 | 1,699 | 1,700 | 1,554 | 1,613 | 166,000 |
2016/12/21 | 1,666 | 1,736 | 1,658 | 1,663 | 131,500 |
2016/12/20 | 1,657 | 1,722 | 1,650 | 1,662 | 123,500 |
2016/12/19 | 1,768 | 1,784 | 1,660 | 1,696 | 177,300 |
2016/12/16 | 1,867 | 1,873 | 1,801 | 1,816 | 139,500 |
2016/12/15 | 1,947 | 1,994 | 1,903 | 1,907 | 138,000 |
2016/12/14 | 1,831 | 1,930 | 1,796 | 1,918 | 130,400 |
2016/12/13 | 1,802 | 1,834 | 1,760 | 1,829 | 119,100 |
2016/12/12 | 1,814 | 1,871 | 1,814 | 1,834 | 61,200 |
2016/12/09 | 1,912 | 1,920 | 1,812 | 1,854 | 117,600 |
2016/12/08 | 1,975 | 1,975 | 1,902 | 1,909 | 80,800 |
2016/12/07 | 1,982 | 1,988 | 1,931 | 1,962 | 53,200 |
2016/12/06 | 1,990 | 2,011 | 1,960 | 1,965 | 71,100 |
2016/12/05 | 1,924 | 1,990 | 1,905 | 1,939 | 79,200 |
2016/12/02 | 1,998 | 2,030 | 1,910 | 1,964 | 109,900 |
2016/12/01 | 2,040 | 2,098 | 1,974 | 1,996 | 212,300 |
2016/11/30 | 2,048 | 2,066 | 1,950 | 1,962 | 165,200 |
2016/11/29 | 1,895 | 2,019 | 1,888 | 2,013 | 179,900 |
2016/11/28 | 1,854 | 1,970 | 1,832 | 1,935 | 253,900 |
2016/11/25 | 1,991 | 1,996 | 1,801 | 1,885 | 378,900 |
2016/11/24 | 2,071 | 2,160 | 1,983 | 2,009 | 292,700 |
2016/11/22 | 2,118 | 2,150 | 1,942 | 2,040 | 416,800 |
2016/11/21 | 2,253 | 2,520 | 2,119 | 2,229 | 802,900 |
2016/11/18 | 2,188 | 2,315 | 2,113 | 2,303 | 522,600 |
2016/11/17 | 1,900 | 2,034 | 1,838 | 2,012 | 355,400 |
2016/11/16 | 1,780 | 2,058 | 1,752 | 1,925 | 637,000 |
2016/11/15 | 1,715 | 1,764 | 1,671 | 1,726 | 200,700 |
2016/11/14 | 1,630 | 1,750 | 1,630 | 1,675 | 226,300 |
2016/11/11 | 1,610 | 1,875 | 1,606 | 1,720 | 554,100 |
2016/11/10 | 1,470 | 1,571 | 1,440 | 1,565 | 320,400 |
2016/11/09 | 1,450 | 1,450 | 1,270 | 1,400 | 239,200 |
2016/11/08 | 1,447 | 1,479 | 1,406 | 1,424 | 158,300 |
2016/11/07 | 1,386 | 1,418 | 1,350 | 1,400 | 91,100 |
2016/11/04 | 1,350 | 1,355 | 1,300 | 1,339 | 91,400 |
2016/11/02 | 1,429 | 1,435 | 1,360 | 1,371 | 98,000 |
2016/11/01 | 1,398 | 1,441 | 1,398 | 1,410 | 110,100 |
2016/10/31 | 1,320 | 1,393 | 1,300 | 1,380 | 175,800 |
2016/10/28 | 1,445 | 1,460 | 1,394 | 1,401 | 120,800 |
2016/10/27 | 1,453 | 1,499 | 1,350 | 1,443 | 321,800 |
2016/10/26 | 1,370 | 1,483 | 1,366 | 1,478 | 312,000 |
2016/10/25 | 1,399 | 1,405 | 1,341 | 1,346 | 154,900 |
2016/10/24 | 1,302 | 1,390 | 1,298 | 1,363 | 223,400 |
2016/10/21 | 1,276 | 1,280 | 1,252 | 1,262 | 40,900 |
2016/10/20 | 1,251 | 1,288 | 1,235 | 1,275 | 57,600 |
2016/10/19 | 1,256 | 1,266 | 1,216 | 1,251 | 65,100 |
2016/10/18 | 1,248 | 1,272 | 1,244 | 1,253 | 54,700 |
2016/10/17 | 1,251 | 1,313 | 1,251 | 1,251 | 103,500 |
2016/10/14 | 1,270 | 1,338 | 1,240 | 1,245 | 227,800 |
2016/10/13 | 1,237 | 1,255 | 1,224 | 1,249 | 89,700 |
2016/10/12 | 1,206 | 1,243 | 1,180 | 1,210 | 136,300 |
2016/10/11 | 1,195 | 1,225 | 1,158 | 1,211 | 153,100 |
2016/10/07 | 1,161 | 1,190 | 1,156 | 1,158 | 115,900 |
2016/10/06 | 1,110 | 1,165 | 1,109 | 1,149 | 93,400 |
2016/10/05 | 1,107 | 1,107 | 1,080 | 1,100 | 71,500 |
2016/10/04 | 1,115 | 1,115 | 1,102 | 1,107 | 53,100 |
2016/10/03 | 1,130 | 1,141 | 1,108 | 1,129 | 48,700 |
2016/09/30 | 1,140 | 1,143 | 1,129 | 1,130 | 68,100 |
2016/09/29 | 1,130 | 1,151 | 1,122 | 1,127 | 58,400 |
2016/09/28 | 1,084 | 1,132 | 1,081 | 1,122 | 157,900 |
2016/09/27 | 1,135 | 1,140 | 1,100 | 1,114 | 183,100 |
2016/09/26 | 1,154 | 1,184 | 1,130 | 1,149 | 244,100 |
2016/09/23 | 1,096 | 1,155 | 1,080 | 1,134 | 220,200 |
2016/09/21 | 1,052 | 1,077 | 1,038 | 1,066 | 128,400 |
2016/09/20 | 1,035 | 1,090 | 1,028 | 1,056 | 276,300 |
2016/09/16 | 1,152 | 1,162 | 1,102 | 1,117 | 207,700 |
2016/09/15 | 1,279 | 1,297 | 1,134 | 1,160 | 639,800 |
2016/09/14 | 1,423 | 1,480 | 1,331 | 1,365 | 603,200 |
2016/09/13 | 1,284 | 1,410 | 1,268 | 1,400 | 810,000 |
2016/09/12 | 1,277 | 1,282 | 1,242 | 1,254 | 229,200 |
2016/09/09 | 1,241 | 1,275 | 1,236 | 1,270 | 66,000 |
2016/09/08 | 1,221 | 1,247 | 1,221 | 1,241 | 31,000 |
2016/09/07 | 1,220 | 1,261 | 1,220 | 1,245 | 64,900 |
2016/09/06 | 1,207 | 1,270 | 1,204 | 1,227 | 91,700 |
2016/09/05 | 1,295 | 1,295 | 1,186 | 1,226 | 125,100 |
2016/09/02 | 1,290 | 1,297 | 1,262 | 1,270 | 47,000 |
2016/09/01 | 1,311 | 1,324 | 1,290 | 1,290 | 39,800 |
2016/08/31 | 1,299 | 1,322 | 1,275 | 1,303 | 74,400 |
2016/08/30 | 1,260 | 1,316 | 1,233 | 1,316 | 99,200 |
2016/08/29 | 1,364 | 1,379 | 1,291 | 1,292 | 175,700 |
2016/08/26 | 1,314 | 1,348 | 1,281 | 1,347 | 117,500 |
2016/08/25 | 1,300 | 1,330 | 1,280 | 1,319 | 95,700 |
2016/08/24 | 1,297 | 1,339 | 1,235 | 1,308 | 281,600 |
2016/08/23 | 1,220 | 1,270 | 1,193 | 1,267 | 283,700 |
2016/08/22 | 1,307 | 1,330 | 1,175 | 1,175 | 838,000 |
2016/08/19 | 1,085 | 1,128 | 1,056 | 1,067 | 55,000 |
2016/08/18 | 1,108 | 1,130 | 1,065 | 1,101 | 112,500 |
2016/08/17 | 1,097 | 1,219 | 1,073 | 1,138 | 312,400 |
2016/08/16 | 1,151 | 1,165 | 1,050 | 1,053 | 275,500 |
2016/08/15 | 1,099 | 1,169 | 1,050 | 1,131 | 782,100 |
2016/08/12 | 1,069 | 1,069 | 1,069 | 1,069 | 93,000 |
2016/08/10 | 910 | 923 | 892 | 919 | 55,800 |
2016/08/09 | 905 | 920 | 905 | 907 | 27,600 |
2016/08/08 | 920 | 936 | 905 | 920 | 105,200 |
2016/08/05 | 905 | 909 | 861 | 878 | 34,300 |
2016/08/04 | 909 | 959 | 890 | 890 | 107,100 |
2016/08/03 | 866 | 930 | 850 | 884 | 170,000 |
2016/08/02 | 960 | 984 | 890 | 895 | 831,400 |
2016/08/01 | 855 | 855 | 855 | 855 | 11,900 |
2016/07/29 | 704 | 709 | 694 | 705 | 22,400 |
2016/07/28 | 692 | 699 | 686 | 699 | 8,600 |
2016/07/27 | 690 | 694 | 681 | 690 | 11,500 |
2016/07/26 | 680 | 682 | 665 | 680 | 18,000 |
2016/07/25 | 700 | 700 | 684 | 684 | 16,700 |
2016/07/22 | 685 | 690 | 680 | 689 | 13,900 |
2016/07/21 | 689 | 690 | 670 | 689 | 25,400 |
2016/07/20 | 680 | 683 | 673 | 680 | 13,700 |
2016/07/19 | 694 | 694 | 672 | 680 | 21,300 |
2016/07/15 | 694 | 700 | 679 | 699 | 23,500 |
2016/07/14 | 708 | 718 | 691 | 697 | 12,000 |
2016/07/13 | 736 | 760 | 698 | 701 | 92,400 |
2016/07/12 | 685 | 693 | 671 | 676 | 15,900 |
2016/07/11 | 680 | 685 | 675 | 675 | 10,700 |
2016/07/08 | 658 | 670 | 651 | 667 | 26,000 |
2016/07/07 | 643 | 657 | 643 | 657 | 7,500 |
2016/07/06 | 643 | 650 | 635 | 646 | 14,800 |
2016/07/05 | 669 | 670 | 653 | 653 | 11,700 |
2016/07/04 | 639 | 674 | 630 | 659 | 18,100 |
2016/07/01 | 636 | 652 | 636 | 644 | 10,700 |
2016/06/30 | 616 | 643 | 616 | 643 | 42,300 |
2016/06/29 | 615 | 642 | 615 | 619 | 25,100 |
2016/06/28 | 600 | 625 | 599 | 619 | 17,200 |
2016/06/27 | 619 | 626 | 605 | 606 | 13,500 |
2016/06/24 | 655 | 657 | 580 | 600 | 95,100 |
2016/06/23 | 653 | 653 | 641 | 650 | 16,700 |
2016/06/22 | 659 | 662 | 647 | 647 | 14,700 |
2016/06/21 | 647 | 675 | 647 | 662 | 27,200 |
2016/06/20 | 647 | 669 | 644 | 646 | 19,500 |
2016/06/17 | 665 | 679 | 645 | 647 | 35,000 |
2016/06/16 | 680 | 696 | 645 | 645 | 84,500 |
2016/06/15 | 706 | 730 | 696 | 696 | 93,300 |
2016/06/14 | 768 | 770 | 720 | 751 | 83,200 |
2016/06/13 | 792 | 796 | 765 | 773 | 44,900 |
2016/06/10 | 795 | 795 | 780 | 795 | 23,400 |
2016/06/09 | 800 | 800 | 792 | 800 | 6,600 |
2016/06/08 | 800 | 800 | 790 | 800 | 8,100 |
2016/06/07 | 800 | 806 | 791 | 795 | 14,400 |
2016/06/06 | 785 | 800 | 783 | 793 | 11,500 |
2016/06/03 | 790 | 808 | 785 | 803 | 22,200 |
2016/06/02 | 816 | 827 | 775 | 800 | 85,500 |
2016/06/01 | 825 | 827 | 816 | 820 | 18,800 |
2016/05/31 | 825 | 837 | 825 | 829 | 10,700 |
2016/05/30 | 826 | 833 | 826 | 833 | 7,600 |
2016/05/27 | 825 | 829 | 823 | 825 | 7,100 |
2016/05/26 | 836 | 842 | 821 | 828 | 14,000 |
2016/05/25 | 829 | 850 | 828 | 841 | 37,700 |
2016/05/24 | 825 | 828 | 811 | 826 | 16,100 |
2016/05/23 | 825 | 830 | 808 | 826 | 38,000 |
2016/05/20 | 830 | 832 | 821 | 830 | 23,000 |
2016/05/19 | 840 | 842 | 820 | 835 | 34,900 |
2016/05/18 | 876 | 878 | 820 | 830 | 105,900 |
2016/05/17 | 869 | 882 | 863 | 871 | 58,400 |
2016/05/16 | 910 | 925 | 875 | 877 | 150,900 |
2016/05/13 | 903 | 910 | 882 | 894 | 85,000 |
2016/05/12 | 910 | 919 | 905 | 908 | 26,800 |
2016/05/11 | 915 | 923 | 901 | 918 | 45,300 |
2016/05/10 | 929 | 930 | 905 | 911 | 44,700 |
2016/05/09 | 899 | 950 | 899 | 915 | 89,300 |
2016/05/06 | 880 | 893 | 873 | 880 | 41,000 |
2016/05/02 | 850 | 878 | 850 | 865 | 47,400 |
2016/04/28 | 901 | 919 | 850 | 879 | 147,500 |
2016/04/27 | 866 | 920 | 858 | 914 | 209,800 |
2016/04/26 | 929 | 942 | 852 | 860 | 364,000 |
2016/04/25 | 856 | 868 | 838 | 841 | 63,100 |
2016/04/22 | 847 | 870 | 826 | 860 | 62,900 |
2016/04/21 | 831 | 847 | 828 | 847 | 27,600 |
2016/04/20 | 840 | 840 | 825 | 831 | 47,700 |
2016/04/19 | 841 | 852 | 833 | 836 | 29,900 |
2016/04/18 | 866 | 866 | 829 | 834 | 53,700 |
2016/04/15 | 841 | 868 | 840 | 861 | 54,100 |
2016/04/14 | 879 | 885 | 845 | 856 | 77,100 |
2016/04/13 | 878 | 896 | 855 | 877 | 163,400 |
2016/04/12 | 845 | 883 | 840 | 848 | 181,400 |
2016/04/11 | 830 | 860 | 820 | 830 | 128,500 |
2016/04/08 | 799 | 820 | 785 | 820 | 60,400 |
2016/04/07 | 814 | 827 | 805 | 813 | 57,900 |
2016/04/06 | 807 | 827 | 795 | 811 | 71,300 |
2016/04/05 | 836 | 847 | 803 | 806 | 111,300 |
2016/04/04 | 833 | 848 | 821 | 835 | 63,500 |
2016/04/01 | 857 | 862 | 824 | 835 | 165,400 |
2016/03/31 | 850 | 868 | 848 | 850 | 85,200 |
2016/03/30 | 872 | 878 | 830 | 840 | 203,300 |
2016/03/29 | 846 | 905 | 846 | 883 | 157,700 |
2016/03/28 | 901 | 923 | 840 | 862 | 415,200 |
2016/03/25 | 972 | 1,050 | 892 | 911 | 2,028,300 |
2016/03/24 | 900 | 1,032 | 861 | 1,032 | 1,036,400 |
2016/03/23 | 828 | 887 | 824 | 882 | 384,400 |
2016/03/22 | 858 | 866 | 797 | 805 | 284,500 |
2016/03/18 | 830 | 979 | 821 | 845 | 3,352,300 |