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
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

このページの先頭へ