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
2019/12/30 1,808 1,822 1,799 1,802 10,200
2019/12/27 1,798 1,807 1,798 1,807 5,500
2019/12/26 1,790 1,800 1,790 1,793 10,800
2019/12/25 1,800 1,802 1,794 1,797 8,000
2019/12/24 1,800 1,808 1,800 1,804 8,900
2019/12/23 1,799 1,807 1,794 1,798 10,100
2019/12/20 1,792 1,799 1,790 1,797 7,200
2019/12/19 1,796 1,800 1,792 1,794 4,800
2019/12/18 1,801 1,804 1,795 1,795 7,000
2019/12/17 1,800 1,805 1,799 1,801 12,600
2019/12/16 1,815 1,820 1,801 1,803 12,200
2019/12/13 1,820 1,831 1,816 1,816 5,900
2019/12/12 1,824 1,829 1,813 1,822 6,300
2019/12/11 1,833 1,833 1,824 1,824 8,700
2019/12/10 1,824 1,824 1,815 1,821 7,100
2019/12/09 1,823 1,824 1,820 1,821 5,500
2019/12/06 1,815 1,828 1,813 1,822 6,800
2019/12/05 1,818 1,832 1,813 1,815 5,600
2019/12/04 1,812 1,818 1,804 1,813 4,700
2019/12/03 1,816 1,821 1,812 1,816 4,200
2019/12/02 1,822 1,832 1,816 1,819 8,700
2019/11/29 1,825 1,829 1,818 1,822 7,200
2019/11/28 1,837 1,837 1,824 1,824 9,700
2019/11/27 1,840 1,849 1,833 1,837 8,000
2019/11/26 1,847 1,852 1,830 1,835 8,700
2019/11/25 1,838 1,846 1,833 1,845 9,700
2019/11/22 1,827 1,837 1,826 1,830 7,400
2019/11/21 1,815 1,834 1,811 1,827 10,300
2019/11/20 1,800 1,813 1,797 1,813 11,500
2019/11/19 1,801 1,805 1,800 1,801 3,800
2019/11/18 1,801 1,811 1,798 1,800 14,200
2019/11/15 1,800 1,804 1,796 1,800 6,000
2019/11/14 1,804 1,804 1,800 1,801 3,400
2019/11/13 1,800 1,804 1,800 1,804 5,100
2019/11/12 1,803 1,807 1,800 1,807 4,500
2019/11/11 1,800 1,807 1,799 1,807 7,400
2019/11/08 1,809 1,809 1,790 1,797 7,000
2019/11/07 1,808 1,808 1,783 1,798 4,500
2019/11/06 1,803 1,805 1,786 1,786 7,800
2019/11/05 1,798 1,814 1,788 1,803 14,100
2019/11/01 1,772 1,789 1,770 1,789 7,800
2019/10/31 1,788 1,789 1,744 1,775 42,500
2019/10/30 1,800 1,804 1,794 1,801 10,100
2019/10/29 1,813 1,813 1,801 1,801 6,700
2019/10/28 1,819 1,819 1,802 1,803 5,500
2019/10/25 1,821 1,821 1,800 1,816 8,200
2019/10/24 1,814 1,837 1,813 1,820 15,600
2019/10/23 1,809 1,814 1,805 1,811 9,200
2019/10/21 1,797 1,807 1,797 1,805 6,200
2019/10/18 1,793 1,799 1,791 1,797 3,200
2019/10/17 1,787 1,805 1,782 1,800 9,400
2019/10/16 1,793 1,800 1,772 1,787 15,300
2019/10/15 1,791 1,795 1,790 1,793 3,900
2019/10/11 1,800 1,803 1,790 1,790 7,600
2019/10/10 1,802 1,810 1,784 1,800 10,500
2019/10/09 1,793 1,797 1,768 1,792 10,200
2019/10/08 1,787 1,798 1,785 1,785 10,900
2019/10/07 1,770 1,813 1,758 1,800 19,300
2019/10/04 1,770 1,770 1,759 1,762 7,900
2019/10/03 1,785 1,785 1,756 1,760 26,100
2019/10/02 1,786 1,798 1,778 1,798 16,200
2019/10/01 1,797 1,797 1,760 1,786 26,100
2019/09/30 1,834 1,834 1,778 1,781 38,300
2019/09/27 1,830 1,862 1,823 1,834 89,300
2019/09/26 1,991 2,003 1,990 2,000 62,300
2019/09/25 1,997 1,998 1,991 1,991 26,300
2019/09/24 1,995 1,999 1,995 1,995 29,300
2019/09/20 1,990 2,000 1,990 1,994 18,300
2019/09/19 1,998 2,000 1,986 1,996 32,200
2019/09/18 1,990 1,994 1,986 1,989 12,100
2019/09/17 1,990 1,998 1,989 1,990 19,800
2019/09/13 1,986 1,987 1,979 1,987 7,600
2019/09/12 1,994 1,994 1,978 1,979 7,900
2019/09/11 1,995 1,995 1,978 1,979 10,400
2019/09/10 1,999 2,000 1,987 1,991 15,900
2019/09/09 1,983 1,999 1,983 1,999 14,700
2019/09/06 1,998 1,998 1,976 1,976 12,000
2019/09/05 2,000 2,000 1,985 1,990 12,000
2019/09/04 1,978 1,990 1,974 1,983 17,000
2019/09/03 1,938 1,979 1,938 1,979 21,300
2019/09/02 1,928 1,939 1,923 1,937 12,600
2019/08/30 1,932 1,933 1,920 1,921 13,800
2019/08/29 1,944 1,944 1,914 1,929 14,900
2019/08/28 1,944 1,947 1,929 1,937 7,300
2019/08/27 1,945 1,949 1,925 1,935 7,000
2019/08/26 1,930 1,945 1,915 1,925 15,400
2019/08/23 1,916 1,935 1,909 1,930 15,900
2019/08/22 1,901 1,917 1,901 1,904 8,600
2019/08/21 1,882 1,900 1,880 1,900 7,200
2019/08/20 1,889 1,891 1,881 1,882 8,100
2019/08/19 1,890 1,890 1,875 1,881 8,700
2019/08/16 1,889 1,889 1,873 1,875 6,500
2019/08/15 1,880 1,885 1,860 1,883 13,800
2019/08/14 1,900 1,900 1,887 1,898 7,800
2019/08/13 1,893 1,893 1,879 1,890 8,500
2019/08/09 1,893 1,901 1,890 1,890 6,000
2019/08/08 1,885 1,892 1,874 1,892 6,900
2019/08/07 1,854 1,878 1,853 1,873 12,800
2019/08/06 1,806 1,853 1,801 1,848 18,900
2019/08/05 1,878 1,878 1,833 1,859 17,900
2019/08/02 1,880 1,880 1,853 1,869 14,600
2019/08/01 1,851 1,887 1,850 1,887 17,500
2019/07/31 1,895 1,895 1,875 1,882 13,800
2019/07/30 1,901 1,902 1,888 1,896 16,400
2019/07/29 1,902 1,905 1,893 1,898 9,600
2019/07/26 1,898 1,899 1,888 1,897 10,700
2019/07/25 1,900 1,907 1,891 1,892 9,800
2019/07/24 1,880 1,898 1,876 1,894 8,200
2019/07/23 1,867 1,872 1,860 1,872 3,800
2019/07/22 1,876 1,876 1,850 1,853 10,400
2019/07/19 1,857 1,859 1,838 1,850 11,800
2019/07/18 1,866 1,866 1,852 1,856 5,900
2019/07/17 1,846 1,871 1,831 1,868 7,300
2019/07/16 1,882 1,882 1,836 1,846 17,400
2019/07/12 1,919 1,925 1,881 1,890 19,000
2019/07/11 1,925 1,925 1,914 1,918 4,400
2019/07/10 1,927 1,927 1,903 1,925 7,300
2019/07/09 1,915 1,940 1,915 1,927 10,300
2019/07/08 1,889 1,915 1,885 1,915 12,500
2019/07/05 1,890 1,891 1,881 1,889 6,000
2019/07/04 1,881 1,888 1,877 1,886 7,300
2019/07/03 1,881 1,881 1,871 1,879 5,600
2019/07/02 1,876 1,881 1,868 1,881 8,400
2019/07/01 1,880 1,882 1,865 1,876 17,100
2019/06/28 1,821 1,850 1,818 1,846 8,500
2019/06/27 1,830 1,879 1,819 1,821 19,600
2019/06/26 1,792 1,820 1,785 1,818 14,300
2019/06/25 1,770 1,794 1,766 1,793 14,600
2019/06/24 1,747 1,766 1,741 1,765 8,900
2019/06/21 1,748 1,753 1,738 1,738 5,600
2019/06/20 1,730 1,743 1,729 1,740 4,500
2019/06/19 1,736 1,740 1,703 1,721 13,400
2019/06/18 1,740 1,748 1,724 1,725 7,500
2019/06/17 1,743 1,758 1,735 1,736 10,000
2019/06/14 1,748 1,751 1,740 1,742 5,300
2019/06/13 1,741 1,749 1,739 1,741 4,400
2019/06/12 1,754 1,754 1,745 1,749 3,700
2019/06/11 1,739 1,747 1,734 1,739 3,900
2019/06/10 1,747 1,747 1,730 1,739 4,100
2019/06/07 1,721 1,735 1,721 1,730 3,600
2019/06/06 1,730 1,735 1,721 1,721 4,600
2019/06/05 1,718 1,729 1,712 1,729 4,700
2019/06/04 1,701 1,710 1,701 1,708 7,900
2019/06/03 1,719 1,719 1,702 1,704 10,000
2019/05/31 1,722 1,725 1,709 1,725 5,200
2019/05/30 1,717 1,724 1,704 1,723 9,300
2019/05/29 1,728 1,733 1,710 1,714 8,200
2019/05/28 1,730 1,735 1,724 1,727 2,900
2019/05/27 1,729 1,734 1,717 1,722 7,600
2019/05/24 1,706 1,715 1,706 1,709 7,400
2019/05/23 1,740 1,740 1,708 1,710 9,700
2019/05/22 1,715 1,726 1,705 1,711 12,300
2019/05/21 1,731 1,750 1,708 1,711 15,100
2019/05/20 1,729 1,745 1,727 1,730 10,600
2019/05/17 1,731 1,767 1,725 1,727 16,100
2019/05/16 1,739 1,762 1,719 1,730 16,200
2019/05/15 1,745 1,768 1,730 1,759 9,900
2019/05/14 1,706 1,735 1,700 1,731 20,400
2019/05/13 1,790 1,791 1,739 1,739 13,500
2019/05/10 1,775 1,792 1,756 1,784 8,700
2019/05/09 1,797 1,800 1,765 1,775 6,500
2019/05/08 1,789 1,789 1,753 1,788 11,500
2019/05/07 1,782 1,812 1,775 1,789 13,200
2019/04/26 1,762 1,787 1,761 1,782 8,000
2019/04/25 1,785 1,785 1,761 1,779 9,900
2019/04/24 1,793 1,810 1,784 1,787 7,500
2019/04/23 1,817 1,818 1,790 1,792 10,300
2019/04/22 1,823 1,823 1,784 1,788 9,300
2019/04/19 1,807 1,823 1,801 1,812 29,900
2019/04/18 1,808 1,827 1,764 1,780 58,300
2019/04/17 1,707 1,719 1,705 1,708 6,100
2019/04/16 1,707 1,709 1,700 1,705 5,500
2019/04/15 1,700 1,705 1,698 1,702 10,600
2019/04/12 1,700 1,709 1,699 1,700 10,100
2019/04/11 1,700 1,706 1,697 1,701 11,900
2019/04/10 1,701 1,716 1,701 1,707 6,400
2019/04/09 1,703 1,713 1,703 1,708 9,200
2019/04/08 1,702 1,715 1,702 1,705 12,300
2019/04/05 1,703 1,713 1,703 1,708 4,500
2019/04/04 1,710 1,714 1,702 1,704 6,700
2019/04/03 1,708 1,714 1,701 1,711 6,900
2019/04/02 1,709 1,712 1,700 1,704 13,300
2019/04/01 1,738 1,738 1,715 1,716 10,200
2019/03/29 1,723 1,725 1,716 1,720 4,700
2019/03/28 1,720 1,729 1,712 1,722 11,400
2019/03/27 1,720 1,723 1,710 1,713 7,000
2019/03/26 1,704 1,724 1,704 1,721 8,400
2019/03/25 1,708 1,711 1,695 1,709 15,300
2019/03/22 1,728 1,730 1,719 1,721 5,900
2019/03/20 1,722 1,725 1,714 1,723 5,200
2019/03/19 1,724 1,725 1,714 1,723 13,400
2019/03/18 1,733 1,733 1,724 1,730 4,500
2019/03/15 1,720 1,739 1,720 1,724 11,200
2019/03/14 1,716 1,725 1,708 1,715 6,200
2019/03/13 1,720 1,737 1,711 1,711 9,800
2019/03/12 1,725 1,760 1,720 1,720 16,600
2019/03/11 1,743 1,745 1,703 1,716 21,600
2019/03/08 1,775 1,775 1,743 1,749 23,300
2019/03/07 1,800 1,805 1,785 1,799 15,600
2019/03/06 1,802 1,812 1,797 1,800 16,900
2019/03/05 1,822 1,826 1,814 1,815 7,100
2019/03/04 1,836 1,836 1,815 1,823 9,700
2019/03/01 1,802 1,817 1,802 1,816 4,700
2019/02/28 1,804 1,819 1,801 1,802 7,600
2019/02/27 1,806 1,818 1,806 1,815 4,700
2019/02/26 1,802 1,821 1,795 1,803 16,000
2019/02/25 1,800 1,815 1,800 1,801 10,700
2019/02/22 1,810 1,811 1,791 1,800 10,000
2019/02/21 1,803 1,808 1,800 1,804 9,100
2019/02/20 1,808 1,827 1,798 1,803 13,200
2019/02/19 1,768 1,808 1,759 1,808 31,000
2019/02/18 1,800 1,808 1,759 1,759 44,100
2019/02/15 1,726 1,842 1,677 1,768 177,500
2019/02/14 2,027 2,033 2,008 2,016 9,700
2019/02/13 2,031 2,031 2,006 2,007 6,500
2019/02/12 2,006 2,035 1,995 2,008 14,400
2019/02/08 2,001 2,015 1,991 2,002 20,000
2019/02/07 2,066 2,080 2,036 2,040 12,300
2019/02/06 2,075 2,075 2,043 2,060 11,100
2019/02/05 2,020 2,068 2,019 2,055 30,900
2019/02/04 2,020 2,035 2,002 2,012 12,600
2019/02/01 1,973 2,030 1,973 2,020 24,200
2019/01/31 2,006 2,035 1,957 1,991 40,800
2019/01/30 1,951 1,956 1,926 1,926 12,300
2019/01/29 1,949 1,978 1,925 1,975 16,600
2019/01/28 1,925 1,968 1,922 1,956 13,500
2019/01/25 1,911 1,927 1,889 1,911 9,000
2019/01/24 1,904 1,908 1,875 1,889 9,400
2019/01/23 1,905 1,914 1,863 1,887 17,000
2019/01/22 1,978 1,983 1,901 1,905 22,100
2019/01/21 1,987 2,009 1,928 1,948 24,900
2019/01/18 1,984 1,984 1,963 1,979 11,200
2019/01/17 1,960 1,987 1,942 1,963 33,600
2019/01/16 1,935 1,935 1,896 1,925 17,300
2019/01/15 1,890 1,935 1,869 1,910 17,100
2019/01/11 1,880 1,909 1,855 1,863 15,100
2019/01/10 1,910 1,910 1,825 1,842 24,300
2019/01/09 1,926 1,940 1,881 1,890 18,300
2019/01/08 1,827 1,918 1,827 1,904 33,100
2019/01/07 1,750 1,824 1,750 1,805 28,800
2019/01/04 1,730 1,740 1,659 1,740 33,400

このページの先頭へ