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
2018/12/28 1,741 1,756 1,710 1,739 16,700
2018/12/27 1,760 1,791 1,720 1,765 33,500
2018/12/26 1,652 1,740 1,638 1,674 40,200
2018/12/25 1,626 1,686 1,621 1,629 74,900
2018/12/21 1,692 1,725 1,657 1,720 62,000
2018/12/20 1,766 1,785 1,694 1,702 46,500
2018/12/19 1,762 1,819 1,762 1,777 28,200
2018/12/18 1,793 1,797 1,761 1,761 35,700
2018/12/17 1,852 1,854 1,821 1,821 22,300
2018/12/14 1,891 1,898 1,851 1,851 16,800
2018/12/13 1,910 1,920 1,871 1,904 17,700
2018/12/12 1,844 1,903 1,844 1,887 17,900
2018/12/11 1,872 1,874 1,837 1,841 22,700
2018/12/10 1,913 1,913 1,839 1,841 40,000
2018/12/07 1,950 1,965 1,913 1,927 19,700
2018/12/06 1,980 1,980 1,928 1,945 32,200
2018/12/05 1,970 2,005 1,965 1,971 26,200
2018/12/04 2,013 2,025 1,989 1,997 25,900
2018/12/03 2,037 2,052 1,998 2,013 38,500
2018/11/30 2,045 2,050 2,008 2,021 16,300
2018/11/29 2,080 2,080 2,043 2,045 15,600
2018/11/28 2,090 2,092 2,043 2,065 13,500
2018/11/27 2,027 2,093 2,022 2,080 23,600
2018/11/26 2,005 2,020 1,989 2,015 14,400
2018/11/22 1,992 2,021 1,974 2,009 21,800
2018/11/21 1,956 2,012 1,953 1,977 25,200
2018/11/20 2,005 2,010 1,977 1,981 21,000
2018/11/19 1,965 2,023 1,964 2,020 21,500
2018/11/16 2,019 2,019 1,927 1,962 50,200
2018/11/15 2,020 2,034 1,979 1,990 40,900
2018/11/14 2,130 2,130 2,052 2,058 17,100
2018/11/13 2,085 2,145 2,083 2,110 44,000
2018/11/12 2,250 2,250 2,110 2,143 39,500
2018/11/09 2,264 2,275 2,226 2,232 14,800
2018/11/08 2,245 2,270 2,233 2,250 12,800
2018/11/07 2,244 2,263 2,202 2,229 18,500
2018/11/06 2,281 2,301 2,228 2,244 13,600
2018/11/05 2,316 2,369 2,296 2,302 27,400
2018/11/02 2,280 2,320 2,248 2,318 49,600
2018/11/01 2,188 2,264 2,159 2,257 44,500
2018/10/31 2,230 2,265 2,129 2,189 75,900
2018/10/30 1,901 2,098 1,900 2,082 42,000
2018/10/29 2,020 2,059 1,917 1,927 41,000
2018/10/26 2,067 2,068 1,965 2,014 47,600
2018/10/25 2,105 2,123 2,000 2,012 104,100
2018/10/24 2,222 2,239 2,188 2,205 26,000
2018/10/23 2,270 2,279 2,209 2,213 25,900
2018/10/22 2,270 2,301 2,245 2,290 16,900
2018/10/19 2,300 2,300 2,246 2,280 17,700
2018/10/18 2,325 2,360 2,306 2,306 19,800
2018/10/17 2,313 2,336 2,303 2,313 18,500
2018/10/16 2,321 2,324 2,225 2,263 61,500
2018/10/15 2,401 2,411 2,341 2,355 26,800
2018/10/12 2,311 2,395 2,311 2,395 37,300
2018/10/11 2,320 2,377 2,310 2,315 68,100
2018/10/10 2,342 2,469 2,342 2,457 45,200
2018/10/09 2,400 2,417 2,340 2,346 40,500
2018/10/05 2,475 2,476 2,395 2,424 65,000
2018/10/04 2,527 2,546 2,473 2,480 42,500
2018/10/03 2,568 2,573 2,525 2,527 46,100
2018/10/02 2,622 2,625 2,568 2,574 50,900
2018/10/01 2,637 2,637 2,607 2,622 20,400
2018/09/28 2,650 2,669 2,631 2,636 26,200
2018/09/27 2,669 2,688 2,640 2,643 42,900
2018/09/26 2,654 2,720 2,654 2,680 79,200
2018/09/25 2,885 2,886 2,745 2,754 148,600
2018/09/21 2,920 2,920 2,885 2,885 30,700
2018/09/20 2,944 2,951 2,883 2,891 44,800
2018/09/19 2,902 2,945 2,902 2,945 53,100
2018/09/18 2,911 2,948 2,870 2,890 56,000
2018/09/14 2,864 2,908 2,851 2,908 43,600
2018/09/13 2,850 2,875 2,819 2,875 21,000
2018/09/12 2,868 2,880 2,780 2,836 34,400
2018/09/11 2,850 2,850 2,803 2,845 28,700
2018/09/10 2,699 2,782 2,699 2,782 19,500
2018/09/07 2,681 2,688 2,615 2,685 43,700
2018/09/06 2,760 2,760 2,690 2,697 25,400
2018/09/05 2,824 2,824 2,735 2,777 18,700
2018/09/04 2,800 2,828 2,787 2,796 16,400
2018/09/03 2,878 2,878 2,797 2,814 27,300
2018/08/31 2,867 2,884 2,843 2,875 22,600
2018/08/30 2,872 2,917 2,852 2,879 27,800
2018/08/29 2,848 2,869 2,811 2,841 37,900
2018/08/28 2,860 2,879 2,759 2,780 29,500
2018/08/27 2,777 2,830 2,751 2,830 33,600
2018/08/24 2,692 2,748 2,677 2,727 24,200
2018/08/23 2,632 2,688 2,632 2,666 20,100
2018/08/22 2,573 2,642 2,566 2,637 29,100
2018/08/21 2,635 2,644 2,566 2,566 48,600
2018/08/20 2,680 2,705 2,642 2,643 20,600
2018/08/17 2,685 2,689 2,650 2,666 15,100
2018/08/16 2,660 2,681 2,631 2,639 46,600
2018/08/15 2,772 2,777 2,682 2,704 29,300
2018/08/14 2,697 2,742 2,672 2,741 29,100
2018/08/13 2,760 2,760 2,625 2,670 87,400
2018/08/10 2,748 2,818 2,748 2,780 25,000
2018/08/09 2,770 2,793 2,743 2,760 60,200
2018/08/08 2,830 2,855 2,780 2,833 48,400
2018/08/07 2,901 2,923 2,809 2,845 54,300
2018/08/06 2,991 2,994 2,920 2,925 36,300
2018/08/03 3,000 3,030 2,968 2,978 20,200
2018/08/02 2,963 3,040 2,939 3,005 37,200
2018/08/01 3,025 3,030 2,948 2,963 44,800
2018/07/31 3,125 3,130 2,912 2,999 107,800
2018/07/30 3,170 3,175 3,050 3,060 43,700
2018/07/27 3,190 3,190 3,110 3,170 24,300
2018/07/26 3,170 3,180 3,045 3,175 42,400
2018/07/25 3,025 3,175 2,986 3,175 58,600
2018/07/24 2,978 3,030 2,935 3,010 31,300
2018/07/23 2,913 3,020 2,905 2,980 33,800
2018/07/20 2,915 2,940 2,865 2,914 33,300
2018/07/19 3,000 3,010 2,918 2,920 25,800
2018/07/18 2,988 3,035 2,947 2,977 34,900
2018/07/17 2,950 2,967 2,906 2,955 26,700
2018/07/13 2,911 2,970 2,911 2,938 27,600
2018/07/12 2,832 2,910 2,815 2,891 25,600
2018/07/11 2,840 2,850 2,755 2,804 36,000
2018/07/10 2,973 3,020 2,831 2,840 50,700
2018/07/09 2,859 2,955 2,830 2,938 44,300
2018/07/06 2,720 2,840 2,683 2,797 68,400
2018/07/05 2,805 2,861 2,670 2,670 101,800
2018/07/04 2,877 2,877 2,777 2,840 50,300
2018/07/03 2,980 3,090 2,816 2,882 117,600
2018/07/02 3,110 3,130 2,966 2,986 70,200
2018/06/29 3,080 3,145 3,055 3,135 31,500
2018/06/28 3,090 3,115 3,010 3,045 58,600
2018/06/27 3,165 3,225 3,145 3,160 20,600
2018/06/26 3,055 3,240 3,050 3,165 50,100
2018/06/25 3,415 3,415 3,165 3,190 53,000
2018/06/22 3,365 3,400 3,310 3,380 25,700
2018/06/21 3,400 3,445 3,370 3,395 25,900
2018/06/20 3,275 3,420 3,180 3,400 66,000
2018/06/19 3,315 3,465 3,260 3,305 69,800
2018/06/18 3,350 3,380 3,220 3,300 54,500
2018/06/15 3,180 3,395 3,160 3,350 108,100
2018/06/14 3,125 3,170 3,060 3,070 48,700
2018/06/13 3,165 3,230 3,165 3,180 38,900
2018/06/12 3,265 3,275 3,050 3,150 140,300
2018/06/11 3,400 3,400 3,250 3,260 53,100
2018/06/08 3,435 3,435 3,400 3,400 21,100
2018/06/07 3,425 3,465 3,390 3,445 37,900
2018/06/06 3,360 3,440 3,330 3,360 40,300
2018/06/05 3,570 3,570 3,270 3,370 126,900
2018/06/04 3,465 3,615 3,465 3,590 63,400
2018/06/01 3,375 3,500 3,330 3,455 85,000
2018/05/31 3,165 3,400 3,120 3,400 130,500
2018/05/30 3,045 3,150 3,040 3,145 38,900
2018/05/29 3,100 3,205 3,035 3,115 115,300
2018/05/28 3,150 3,165 3,080 3,105 32,900
2018/05/25 3,050 3,135 3,045 3,130 34,200
2018/05/24 3,090 3,215 3,060 3,095 55,700
2018/05/23 3,075 3,125 2,998 3,075 89,000
2018/05/22 3,235 3,300 3,095 3,130 92,900
2018/05/21 3,065 3,170 3,010 3,170 96,800
2018/05/18 3,180 3,245 2,900 3,010 194,900
2018/05/17 2,840 3,160 2,819 3,110 193,000
2018/05/16 2,600 2,840 2,584 2,817 216,500
2018/05/15 2,540 2,579 2,504 2,529 58,500
2018/05/14 2,452 2,533 2,415 2,532 44,400
2018/05/11 2,518 2,523 2,435 2,459 22,100
2018/05/10 2,490 2,517 2,450 2,481 28,500
2018/05/09 2,492 2,537 2,472 2,496 26,000
2018/05/08 2,560 2,607 2,494 2,512 41,400
2018/05/07 2,510 2,550 2,471 2,550 31,100
2018/05/02 2,422 2,515 2,422 2,499 38,900
2018/05/01 2,404 2,438 2,358 2,422 44,700
2018/04/27 2,452 2,468 2,404 2,438 56,200
2018/04/26 2,555 2,569 2,459 2,492 75,500
2018/04/25 2,524 2,626 2,512 2,531 83,100
2018/04/24 2,575 2,578 2,492 2,548 56,400
2018/04/23 2,500 2,589 2,499 2,565 106,500
2018/04/20 2,310 2,493 2,293 2,473 108,200
2018/04/19 2,377 2,377 2,282 2,310 86,700
2018/04/18 2,329 2,399 2,306 2,370 63,000
2018/04/17 2,356 2,395 2,239 2,330 127,500
2018/04/16 2,318 2,370 2,282 2,344 146,800
2018/04/13 2,205 2,230 2,187 2,219 22,200
2018/04/12 2,220 2,231 2,185 2,194 21,300
2018/04/11 2,277 2,304 2,225 2,228 60,400
2018/04/10 2,270 2,283 2,227 2,248 40,700
2018/04/09 2,200 2,272 2,195 2,266 94,500
2018/04/06 2,195 2,195 2,134 2,185 32,600
2018/04/05 2,220 2,224 2,170 2,190 26,900
2018/04/04 2,230 2,239 2,193 2,210 22,900
2018/04/03 2,150 2,223 2,150 2,209 35,300
2018/04/02 2,230 2,241 2,192 2,208 35,200
2018/03/30 2,233 2,244 2,209 2,220 26,900
2018/03/29 2,189 2,272 2,172 2,218 80,900
2018/03/28 2,108 2,215 2,108 2,161 35,800
2018/03/27 2,217 2,225 2,144 2,154 52,200
2018/03/26 2,085 2,165 2,002 2,141 99,500
2018/03/23 2,130 2,167 2,078 2,106 99,900
2018/03/22 2,140 2,241 2,115 2,230 170,700
2018/03/20 2,001 2,170 2,001 2,144 130,500
2018/03/19 2,038 2,086 1,952 2,052 76,600
2018/03/16 2,100 2,106 2,020 2,041 52,600
2018/03/15 2,021 2,080 2,006 2,079 65,200
2018/03/14 1,980 2,074 1,980 2,037 137,700
2018/03/13 1,925 1,951 1,913 1,951 19,200
2018/03/12 1,915 1,946 1,893 1,944 30,900
2018/03/09 1,893 1,910 1,865 1,893 28,000
2018/03/08 1,855 1,875 1,843 1,873 17,500
2018/03/07 1,910 1,915 1,782 1,843 60,700
2018/03/06 1,914 1,920 1,894 1,904 17,000
2018/03/05 1,950 1,974 1,860 1,870 55,300
2018/03/02 1,921 1,973 1,921 1,970 29,700
2018/03/01 2,000 2,000 1,950 1,981 44,900
2018/02/28 1,935 2,016 1,935 2,001 57,700
2018/02/27 1,963 1,964 1,924 1,932 16,700
2018/02/26 1,955 1,964 1,940 1,959 14,700
2018/02/23 1,933 1,957 1,916 1,954 18,700
2018/02/22 1,910 1,925 1,903 1,923 19,000
2018/02/21 1,920 1,970 1,920 1,928 34,500
2018/02/20 1,902 1,954 1,864 1,912 33,200
2018/02/19 1,870 1,917 1,870 1,891 53,900
2018/02/16 1,810 1,853 1,790 1,850 48,800
2018/02/15 1,783 1,804 1,772 1,782 30,000
2018/02/14 1,820 1,836 1,730 1,769 61,900
2018/02/13 1,858 1,860 1,787 1,787 41,500
2018/02/09 1,778 1,850 1,778 1,831 74,600
2018/02/08 1,870 1,923 1,870 1,898 22,700
2018/02/07 2,000 2,000 1,844 1,844 62,700
2018/02/06 1,852 1,895 1,749 1,839 161,800
2018/02/05 1,956 2,022 1,955 2,022 52,100
2018/02/02 2,050 2,055 2,016 2,053 41,300
2018/02/01 2,035 2,086 2,035 2,077 50,100
2018/01/31 2,040 2,084 2,030 2,045 111,400
2018/01/30 2,032 2,125 2,001 2,098 317,200
2018/01/29 1,950 2,023 1,902 1,912 172,600
2018/01/26 1,885 1,898 1,881 1,887 37,800
2018/01/25 1,857 1,879 1,852 1,870 21,100
2018/01/24 1,876 1,881 1,851 1,860 52,200
2018/01/23 1,818 1,840 1,817 1,840 22,800
2018/01/22 1,825 1,825 1,811 1,815 18,400
2018/01/19 1,808 1,814 1,803 1,814 15,300
2018/01/18 1,815 1,826 1,809 1,810 18,300
2018/01/17 1,829 1,829 1,801 1,817 46,300
2018/01/16 1,890 1,955 1,806 1,839 242,000
2018/01/15 1,784 1,784 1,778 1,783 7,600
2018/01/12 1,788 1,793 1,777 1,778 10,800
2018/01/11 1,797 1,797 1,788 1,788 13,700
2018/01/10 1,780 1,798 1,780 1,797 21,100
2018/01/09 1,770 1,780 1,768 1,780 15,500
2018/01/05 1,772 1,772 1,760 1,769 15,000
2018/01/04 1,748 1,775 1,748 1,773 20,500

このページの先頭へ