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
2017/12/29 1,740 1,758 1,740 1,748 8,100
2017/12/28 1,730 1,748 1,730 1,745 10,300
2017/12/27 1,727 1,748 1,727 1,740 10,400
2017/12/26 1,747 1,751 1,724 1,725 41,800
2017/12/25 1,752 1,755 1,748 1,748 21,200
2017/12/22 1,751 1,762 1,751 1,752 15,900
2017/12/21 1,757 1,763 1,751 1,751 16,100
2017/12/20 1,754 1,767 1,752 1,752 15,800
2017/12/19 1,777 1,778 1,759 1,759 16,200
2017/12/18 1,774 1,782 1,770 1,777 18,300
2017/12/15 1,770 1,784 1,770 1,774 19,800
2017/12/14 1,789 1,789 1,777 1,785 10,100
2017/12/13 1,779 1,789 1,777 1,789 20,200
2017/12/12 1,775 1,779 1,770 1,771 8,600
2017/12/11 1,762 1,775 1,762 1,771 19,900
2017/12/08 1,763 1,774 1,760 1,762 9,100
2017/12/07 1,765 1,775 1,760 1,764 9,600
2017/12/06 1,781 1,786 1,753 1,754 17,400
2017/12/05 1,782 1,791 1,777 1,790 18,000
2017/12/04 1,791 1,794 1,788 1,790 19,200
2017/12/01 1,780 1,793 1,780 1,793 15,600
2017/11/30 1,780 1,794 1,779 1,782 26,800
2017/11/29 1,797 1,798 1,776 1,781 11,200
2017/11/28 1,776 1,782 1,758 1,780 17,100
2017/11/27 1,770 1,784 1,770 1,776 24,200
2017/11/24 1,765 1,773 1,764 1,764 10,600
2017/11/22 1,756 1,769 1,756 1,765 11,200
2017/11/21 1,754 1,757 1,750 1,756 5,900
2017/11/20 1,730 1,769 1,728 1,756 24,300
2017/11/17 1,720 1,733 1,720 1,725 11,700
2017/11/16 1,704 1,729 1,700 1,714 23,300
2017/11/15 1,749 1,749 1,700 1,701 37,000
2017/11/14 1,754 1,754 1,741 1,752 20,100
2017/11/13 1,752 1,754 1,745 1,745 14,900
2017/11/10 1,731 1,758 1,729 1,752 22,700
2017/11/09 1,752 1,766 1,730 1,742 35,700
2017/11/08 1,741 1,757 1,737 1,757 19,000
2017/11/07 1,745 1,755 1,741 1,742 17,200
2017/11/06 1,760 1,769 1,745 1,745 30,300
2017/11/02 1,760 1,763 1,750 1,751 21,400
2017/11/01 1,771 1,771 1,751 1,768 33,400
2017/10/31 1,784 1,796 1,751 1,771 46,400
2017/10/30 1,731 1,778 1,731 1,775 50,000
2017/10/27 1,726 1,742 1,725 1,730 24,500
2017/10/26 1,730 1,737 1,725 1,728 14,600
2017/10/25 1,750 1,751 1,730 1,730 21,700
2017/10/24 1,735 1,747 1,721 1,743 24,300
2017/10/23 1,698 1,730 1,698 1,730 31,000
2017/10/20 1,712 1,722 1,692 1,694 60,400
2017/10/19 1,734 1,741 1,721 1,723 35,300
2017/10/18 1,769 1,773 1,733 1,741 54,600
2017/10/17 1,760 1,785 1,756 1,759 32,800
2017/10/16 1,790 1,792 1,751 1,755 58,600
2017/10/13 1,810 1,811 1,782 1,786 60,900
2017/10/12 1,838 1,849 1,810 1,810 43,100
2017/10/11 1,850 1,858 1,811 1,817 60,900
2017/10/10 1,806 1,829 1,800 1,829 31,900
2017/10/06 1,786 1,825 1,786 1,800 60,000
2017/10/05 1,825 1,825 1,786 1,786 113,200
2017/10/04 1,871 1,878 1,818 1,828 122,300
2017/10/03 1,857 1,888 1,856 1,866 113,000
2017/10/02 1,889 1,899 1,855 1,858 103,700
2017/09/29 1,896 1,948 1,886 1,889 143,000
2017/09/28 2,029 2,029 1,895 1,910 362,200
2017/09/27 2,180 2,180 2,081 2,090 262,300
2017/09/26 2,301 2,345 2,301 2,330 128,600
2017/09/25 2,250 2,293 2,250 2,290 90,700
2017/09/22 2,238 2,242 2,230 2,240 35,600
2017/09/21 2,245 2,248 2,236 2,236 42,800
2017/09/20 2,236 2,243 2,222 2,238 34,100
2017/09/19 2,234 2,248 2,227 2,230 50,200
2017/09/15 2,204 2,223 2,200 2,222 27,200
2017/09/14 2,220 2,220 2,200 2,205 25,000
2017/09/13 2,225 2,231 2,207 2,219 28,800
2017/09/12 2,220 2,231 2,219 2,225 34,800
2017/09/11 2,186 2,218 2,186 2,209 28,000
2017/09/08 2,182 2,209 2,179 2,180 19,400
2017/09/07 2,220 2,236 2,185 2,190 27,700
2017/09/06 2,090 2,191 2,072 2,180 62,200
2017/09/05 2,273 2,273 2,137 2,150 96,500
2017/09/04 2,275 2,279 2,200 2,279 70,200
2017/09/01 2,238 2,287 2,230 2,279 68,700
2017/08/31 2,160 2,223 2,153 2,222 58,600
2017/08/30 2,214 2,227 2,126 2,169 80,200
2017/08/29 2,227 2,309 2,161 2,207 145,400
2017/08/28 2,149 2,235 2,149 2,230 88,400
2017/08/25 2,074 2,130 2,073 2,130 57,300
2017/08/24 2,037 2,075 2,021 2,073 47,500
2017/08/23 1,985 2,049 1,984 2,037 65,500
2017/08/22 1,970 1,985 1,961 1,982 32,000
2017/08/21 1,964 1,975 1,960 1,964 22,800
2017/08/18 1,959 1,968 1,951 1,963 24,800
2017/08/17 1,960 1,970 1,955 1,970 28,600
2017/08/16 1,940 1,955 1,940 1,954 22,500
2017/08/15 1,946 1,947 1,925 1,937 22,000
2017/08/14 1,931 1,947 1,910 1,943 32,500
2017/08/10 1,955 1,964 1,940 1,940 25,600
2017/08/09 1,960 1,966 1,910 1,931 36,800
2017/08/08 1,940 1,972 1,940 1,956 37,500
2017/08/07 1,929 1,939 1,921 1,935 20,100
2017/08/04 1,910 1,927 1,905 1,919 14,100
2017/08/03 1,917 1,925 1,905 1,907 14,200
2017/08/02 1,886 1,918 1,886 1,915 25,500
2017/08/01 1,928 1,928 1,882 1,882 40,300
2017/07/31 1,924 1,925 1,905 1,922 26,100
2017/07/28 1,899 1,909 1,850 1,905 82,000
2017/07/27 1,913 1,931 1,913 1,930 29,200
2017/07/26 1,936 1,943 1,911 1,911 38,100
2017/07/25 1,896 1,936 1,896 1,927 51,400
2017/07/24 1,875 1,893 1,875 1,893 29,300
2017/07/21 1,847 1,869 1,847 1,865 28,800
2017/07/20 1,844 1,846 1,839 1,841 17,800
2017/07/19 1,839 1,840 1,834 1,836 18,200
2017/07/18 1,826 1,843 1,818 1,829 25,600
2017/07/14 1,820 1,832 1,817 1,819 24,300
2017/07/13 1,888 1,890 1,818 1,827 62,000
2017/07/12 1,866 1,885 1,860 1,885 34,200
2017/07/11 1,850 1,864 1,849 1,856 32,800
2017/07/10 1,825 1,845 1,821 1,845 35,400
2017/07/07 1,807 1,818 1,801 1,818 18,700
2017/07/06 1,807 1,807 1,795 1,807 15,800
2017/07/05 1,790 1,808 1,778 1,803 28,100
2017/07/04 1,800 1,802 1,779 1,780 24,500
2017/07/03 1,760 1,792 1,760 1,792 31,000
2017/06/30 1,751 1,761 1,743 1,752 26,200
2017/06/29 1,789 1,796 1,754 1,760 32,300
2017/06/28 1,809 1,810 1,771 1,771 32,600
2017/06/27 1,770 1,802 1,762 1,801 44,800
2017/06/26 1,749 1,764 1,747 1,762 17,900
2017/06/23 1,785 1,785 1,730 1,743 45,300
2017/06/22 1,780 1,785 1,764 1,771 32,300
2017/06/21 1,743 1,765 1,738 1,762 38,300
2017/06/20 1,720 1,750 1,720 1,737 51,300
2017/06/19 1,712 1,717 1,710 1,717 17,100
2017/06/16 1,709 1,710 1,703 1,709 13,300
2017/06/15 1,704 1,709 1,703 1,706 7,700
2017/06/14 1,712 1,713 1,702 1,703 21,900
2017/06/13 1,703 1,713 1,701 1,711 16,000
2017/06/12 1,699 1,703 1,690 1,701 18,300
2017/06/09 1,700 1,701 1,690 1,693 18,500
2017/06/08 1,705 1,705 1,693 1,695 16,300
2017/06/07 1,695 1,703 1,694 1,699 10,000
2017/06/06 1,700 1,703 1,691 1,695 14,700
2017/06/05 1,697 1,700 1,690 1,690 26,400
2017/06/02 1,696 1,698 1,686 1,694 18,600
2017/06/01 1,688 1,698 1,681 1,686 18,000
2017/05/31 1,705 1,705 1,686 1,687 18,200
2017/05/30 1,692 1,699 1,687 1,699 39,100
2017/05/29 1,683 1,701 1,680 1,685 15,800
2017/05/26 1,707 1,707 1,681 1,681 24,300
2017/05/25 1,679 1,709 1,673 1,709 43,100
2017/05/24 1,690 1,690 1,674 1,674 14,600
2017/05/23 1,711 1,711 1,668 1,672 23,200
2017/05/22 1,675 1,688 1,670 1,688 23,800
2017/05/19 1,651 1,675 1,651 1,661 15,700
2017/05/18 1,650 1,665 1,638 1,660 23,900
2017/05/17 1,682 1,682 1,650 1,654 33,700
2017/05/16 1,708 1,716 1,673 1,684 46,000
2017/05/15 1,710 1,725 1,700 1,708 38,700
2017/05/12 1,735 1,741 1,719 1,737 20,400
2017/05/11 1,750 1,772 1,723 1,728 53,900
2017/05/10 1,728 1,750 1,727 1,747 77,700
2017/05/09 1,720 1,735 1,705 1,706 75,400
2017/05/08 1,710 1,718 1,699 1,717 43,000
2017/05/02 1,685 1,695 1,685 1,694 18,600
2017/05/01 1,696 1,696 1,677 1,678 16,900
2017/04/28 1,693 1,696 1,679 1,684 18,500
2017/04/27 1,689 1,711 1,680 1,697 23,800
2017/04/26 1,655 1,711 1,655 1,690 47,600
2017/04/25 1,645 1,649 1,630 1,649 17,500
2017/04/24 1,644 1,644 1,625 1,625 15,100
2017/04/21 1,625 1,634 1,620 1,625 16,200
2017/04/20 1,629 1,629 1,614 1,622 11,700
2017/04/19 1,581 1,615 1,580 1,612 25,600
2017/04/18 1,565 1,582 1,550 1,563 28,000
2017/04/17 1,506 1,553 1,506 1,553 26,500
2017/04/14 1,515 1,534 1,510 1,513 17,800
2017/04/13 1,500 1,544 1,498 1,540 26,700
2017/04/12 1,551 1,553 1,507 1,519 46,700
2017/04/11 1,600 1,600 1,560 1,567 27,100
2017/04/10 1,591 1,606 1,571 1,606 23,100
2017/04/07 1,560 1,587 1,536 1,564 49,100
2017/04/06 1,606 1,610 1,553 1,556 61,400
2017/04/05 1,642 1,642 1,603 1,609 16,600
2017/04/04 1,695 1,695 1,603 1,623 45,800
2017/04/03 1,725 1,725 1,673 1,694 35,800
2017/03/31 1,649 1,715 1,640 1,715 63,900
2017/03/30 1,613 1,645 1,609 1,633 16,800
2017/03/29 1,598 1,614 1,595 1,610 22,900
2017/03/28 1,610 1,613 1,600 1,606 23,800
2017/03/27 1,614 1,627 1,590 1,594 31,400
2017/03/24 1,595 1,623 1,594 1,619 21,300
2017/03/23 1,632 1,640 1,585 1,594 58,600
2017/03/22 1,647 1,648 1,631 1,637 21,200
2017/03/21 1,645 1,651 1,640 1,650 22,300
2017/03/17 1,654 1,654 1,634 1,650 25,500
2017/03/16 1,640 1,677 1,630 1,660 31,600
2017/03/15 1,670 1,670 1,648 1,648 44,100
2017/03/14 1,690 1,692 1,665 1,670 50,100
2017/03/13 1,708 1,708 1,684 1,690 36,100
2017/03/10 1,699 1,700 1,689 1,690 19,900
2017/03/09 1,695 1,695 1,686 1,691 15,900
2017/03/08 1,706 1,707 1,681 1,689 29,000
2017/03/07 1,696 1,709 1,694 1,695 18,200
2017/03/06 1,705 1,705 1,692 1,695 22,200
2017/03/03 1,699 1,714 1,692 1,697 22,700
2017/03/02 1,711 1,717 1,692 1,698 54,400
2017/03/01 1,668 1,703 1,665 1,697 29,700
2017/02/28 1,687 1,698 1,665 1,668 52,300
2017/02/27 1,695 1,704 1,681 1,686 20,700
2017/02/24 1,683 1,712 1,670 1,691 40,700
2017/02/23 1,672 1,696 1,658 1,683 46,500
2017/02/22 1,715 1,723 1,676 1,686 132,300
2017/02/21 1,756 1,756 1,696 1,725 105,100
2017/02/20 1,750 1,781 1,750 1,756 38,200
2017/02/17 1,720 1,758 1,710 1,747 47,400
2017/02/16 1,776 1,776 1,706 1,739 88,600
2017/02/15 1,800 1,800 1,741 1,778 75,500
2017/02/14 1,833 1,833 1,791 1,800 53,000
2017/02/13 1,838 1,842 1,816 1,818 36,300
2017/02/10 1,815 1,830 1,815 1,825 19,700
2017/02/09 1,827 1,827 1,807 1,810 29,800
2017/02/08 1,826 1,840 1,820 1,833 26,500
2017/02/07 1,839 1,849 1,827 1,840 21,300
2017/02/06 1,845 1,854 1,824 1,839 36,600
2017/02/03 1,835 1,850 1,820 1,821 32,200
2017/02/02 1,872 1,877 1,825 1,825 71,900
2017/02/01 1,885 1,910 1,852 1,872 58,700
2017/01/31 1,900 1,930 1,886 1,890 127,600
2017/01/30 1,856 1,891 1,856 1,877 59,300
2017/01/27 1,875 1,875 1,831 1,845 46,300
2017/01/26 1,910 1,910 1,877 1,889 43,100
2017/01/25 1,910 1,915 1,882 1,900 40,500
2017/01/24 1,881 1,900 1,850 1,900 47,600
2017/01/23 1,840 1,869 1,810 1,865 45,400
2017/01/20 1,850 1,851 1,800 1,810 41,300
2017/01/19 1,801 1,833 1,776 1,808 50,700
2017/01/18 1,756 1,794 1,716 1,790 133,800
2017/01/17 1,860 1,860 1,810 1,836 50,300
2017/01/16 1,900 1,900 1,848 1,862 50,100
2017/01/13 1,946 1,946 1,863 1,888 75,400
2017/01/12 1,970 1,970 1,879 1,906 152,700
2017/01/11 1,900 1,985 1,898 1,972 142,200
2017/01/10 1,848 1,880 1,830 1,880 89,600
2017/01/06 1,810 1,843 1,810 1,822 53,100
2017/01/05 1,834 1,845 1,806 1,810 73,800
2017/01/04 1,774 1,808 1,760 1,806 91,100

このページの先頭へ