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 |
---|---|---|---|---|---|
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 |