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
2020/12/30 1,958 1,971 1,956 1,968 4,900
2020/12/29 1,940 1,967 1,940 1,958 11,200
2020/12/28 1,949 1,950 1,936 1,936 12,700
2020/12/25 1,927 1,949 1,923 1,949 11,600
2020/12/24 1,930 1,937 1,925 1,929 9,000
2020/12/23 1,933 1,939 1,927 1,928 5,600
2020/12/22 1,955 1,965 1,931 1,936 10,500
2020/12/21 1,969 1,969 1,947 1,954 5,900
2020/12/18 1,954 1,959 1,946 1,951 4,900
2020/12/17 1,937 1,947 1,937 1,947 2,600
2020/12/16 1,940 1,941 1,932 1,936 5,400
2020/12/15 1,945 1,960 1,940 1,940 5,800
2020/12/14 1,950 1,960 1,938 1,948 8,600
2020/12/11 1,982 1,982 1,951 1,954 3,900
2020/12/10 1,972 1,980 1,950 1,952 10,900
2020/12/09 1,970 1,985 1,970 1,972 4,400
2020/12/08 1,970 1,990 1,970 1,970 6,100
2020/12/07 2,000 2,010 1,961 1,966 12,300
2020/12/04 1,945 1,988 1,945 1,987 13,700
2020/12/03 1,937 1,946 1,923 1,942 7,800
2020/12/02 1,901 1,935 1,900 1,929 13,500
2020/12/01 1,872 1,899 1,872 1,896 5,700
2020/11/30 1,875 1,892 1,869 1,880 11,600
2020/11/27 1,900 1,907 1,860 1,860 25,100
2020/11/26 1,898 1,917 1,896 1,905 11,100
2020/11/25 1,920 1,920 1,898 1,898 11,100
2020/11/24 1,903 1,915 1,898 1,900 16,500
2020/11/20 1,894 1,908 1,894 1,903 8,400
2020/11/19 1,894 1,915 1,892 1,894 5,900
2020/11/18 1,888 1,917 1,888 1,892 6,300
2020/11/17 1,920 1,924 1,853 1,888 47,100
2020/11/16 1,933 1,950 1,915 1,925 7,800
2020/11/13 1,959 1,959 1,916 1,923 6,800
2020/11/12 1,940 1,966 1,931 1,959 9,200
2020/11/11 1,944 1,944 1,912 1,936 8,800
2020/11/10 1,989 1,989 1,910 1,927 27,600
2020/11/09 1,984 1,989 1,952 1,956 14,200
2020/11/06 1,988 2,003 1,969 1,984 16,600
2020/11/05 2,020 2,020 1,981 1,985 6,600
2020/11/04 1,985 2,010 1,984 2,004 4,800
2020/11/02 2,005 2,005 1,975 1,986 6,200
2020/10/30 1,998 2,030 1,963 1,999 12,000
2020/10/29 1,995 2,020 1,995 2,020 4,500
2020/10/28 2,042 2,042 1,998 2,005 9,600
2020/10/27 2,008 2,042 2,008 2,031 10,700
2020/10/26 2,051 2,051 2,015 2,020 6,800
2020/10/23 2,045 2,045 1,984 2,005 11,200
2020/10/22 2,051 2,073 2,025 2,042 12,500
2020/10/21 2,051 2,072 2,051 2,058 7,600
2020/10/20 2,054 2,067 2,043 2,048 7,500
2020/10/19 2,079 2,079 2,050 2,055 5,200
2020/10/16 2,011 2,074 2,011 2,060 19,300
2020/10/15 2,024 2,030 2,008 2,011 16,700
2020/10/14 2,014 2,025 2,012 2,024 5,100
2020/10/13 2,053 2,053 2,010 2,011 4,900
2020/10/12 2,072 2,072 2,030 2,031 7,900
2020/10/09 2,076 2,084 2,051 2,072 12,100
2020/10/08 2,100 2,108 2,060 2,062 12,100
2020/10/07 2,050 2,077 2,038 2,072 9,200
2020/10/06 2,025 2,046 2,025 2,034 9,300
2020/10/05 1,970 2,026 1,970 2,019 16,700
2020/10/02 2,024 2,037 1,950 1,968 39,300
2020/09/30 2,137 2,137 2,021 2,021 44,000
2020/09/29 2,013 2,183 2,013 2,137 92,700
2020/09/28 2,296 2,319 2,287 2,313 57,400
2020/09/25 2,285 2,300 2,285 2,296 19,400
2020/09/24 2,305 2,320 2,285 2,289 31,300
2020/09/23 2,310 2,312 2,300 2,309 26,300
2020/09/18 2,310 2,315 2,302 2,309 13,400
2020/09/17 2,312 2,321 2,281 2,310 12,900
2020/09/16 2,325 2,339 2,305 2,312 17,000
2020/09/15 2,348 2,348 2,326 2,344 8,900
2020/09/14 2,300 2,359 2,300 2,348 25,700
2020/09/11 2,280 2,281 2,261 2,270 14,000
2020/09/10 2,310 2,323 2,272 2,285 11,300
2020/09/09 2,355 2,355 2,290 2,302 32,100
2020/09/08 2,370 2,372 2,343 2,359 16,000
2020/09/07 2,350 2,367 2,343 2,366 19,200
2020/09/04 2,311 2,350 2,303 2,350 16,600
2020/09/03 2,323 2,337 2,310 2,337 13,200
2020/09/02 2,321 2,321 2,291 2,307 14,400
2020/09/01 2,243 2,292 2,243 2,292 15,200
2020/08/31 2,200 2,261 2,200 2,243 11,900
2020/08/28 2,205 2,267 2,130 2,168 30,100
2020/08/27 2,220 2,225 2,192 2,208 9,000
2020/08/26 2,240 2,240 2,160 2,219 20,700
2020/08/25 2,265 2,271 2,241 2,241 9,100
2020/08/24 2,266 2,272 2,252 2,258 12,700
2020/08/21 2,242 2,267 2,224 2,266 15,900
2020/08/20 2,228 2,250 2,224 2,227 13,000
2020/08/19 2,175 2,245 2,156 2,228 25,600
2020/08/18 2,110 2,171 2,110 2,141 22,000
2020/08/17 2,097 2,106 2,081 2,101 11,200
2020/08/14 2,070 2,090 2,061 2,078 7,900
2020/08/13 2,075 2,084 2,061 2,070 7,100
2020/08/12 2,075 2,075 2,055 2,075 7,800
2020/08/11 2,026 2,069 2,018 2,053 12,700
2020/08/07 2,015 2,020 2,005 2,019 6,300
2020/08/06 2,010 2,018 2,003 2,008 4,400
2020/08/05 2,000 2,031 2,000 2,003 9,800
2020/08/04 1,989 2,031 1,979 2,024 13,500
2020/08/03 1,976 2,000 1,967 1,990 11,500
2020/07/31 2,050 2,050 1,927 1,967 56,600
2020/07/30 2,034 2,082 2,034 2,052 13,700
2020/07/29 2,121 2,125 2,035 2,040 21,700
2020/07/28 2,120 2,125 2,097 2,120 14,500
2020/07/27 2,050 2,125 2,050 2,099 28,800
2020/07/22 2,040 2,050 2,024 2,050 10,100
2020/07/21 2,030 2,039 2,007 2,035 16,400
2020/07/20 1,966 2,020 1,965 2,019 21,200
2020/07/17 1,983 1,996 1,948 1,965 12,000
2020/07/16 1,982 2,020 1,982 1,983 30,800
2020/07/15 1,920 1,982 1,918 1,975 28,500
2020/07/14 1,879 1,890 1,870 1,890 5,100
2020/07/13 1,872 1,880 1,865 1,872 4,100
2020/07/10 1,861 1,873 1,861 1,864 1,900
2020/07/09 1,871 1,873 1,861 1,861 2,100
2020/07/08 1,865 1,871 1,861 1,871 4,000
2020/07/07 1,857 1,864 1,856 1,864 2,300
2020/07/06 1,859 1,861 1,850 1,855 3,200
2020/07/03 1,864 1,864 1,847 1,851 7,900
2020/07/02 1,865 1,873 1,851 1,851 3,300
2020/07/01 1,886 1,886 1,861 1,865 7,400
2020/06/30 1,860 1,874 1,860 1,868 5,100
2020/06/29 1,850 1,858 1,848 1,858 5,600
2020/06/26 1,848 1,855 1,848 1,850 4,400
2020/06/25 1,849 1,856 1,848 1,848 2,300
2020/06/24 1,850 1,862 1,850 1,850 3,300
2020/06/23 1,866 1,866 1,851 1,851 2,800
2020/06/22 1,874 1,874 1,849 1,851 4,600
2020/06/19 1,861 1,870 1,859 1,859 3,000
2020/06/18 1,872 1,874 1,861 1,861 3,600
2020/06/17 1,850 1,872 1,850 1,872 4,300
2020/06/16 1,843 1,867 1,843 1,850 3,900
2020/06/15 1,880 1,880 1,841 1,842 9,100
2020/06/12 1,819 1,855 1,812 1,840 13,300
2020/06/11 1,878 1,886 1,870 1,875 5,100
2020/06/10 1,875 1,889 1,875 1,878 7,600
2020/06/09 1,880 1,886 1,878 1,878 2,400
2020/06/08 1,887 1,889 1,876 1,877 7,900
2020/06/05 1,861 1,887 1,856 1,876 8,400
2020/06/04 1,862 1,869 1,860 1,869 3,900
2020/06/03 1,867 1,869 1,855 1,862 5,400
2020/06/02 1,863 1,871 1,860 1,861 2,500
2020/06/01 1,850 1,875 1,850 1,864 5,600
2020/05/29 1,852 1,863 1,846 1,862 3,800
2020/05/28 1,861 1,885 1,854 1,854 7,900
2020/05/27 1,848 1,854 1,832 1,850 8,000
2020/05/26 1,826 1,846 1,826 1,839 6,700
2020/05/25 1,816 1,823 1,804 1,823 4,000
2020/05/22 1,817 1,817 1,781 1,804 5,500
2020/05/21 1,814 1,815 1,808 1,810 5,100
2020/05/20 1,813 1,813 1,798 1,802 4,600
2020/05/19 1,820 1,821 1,760 1,802 14,000
2020/05/18 1,819 1,842 1,761 1,820 25,000
2020/05/15 1,882 1,882 1,811 1,874 14,100
2020/05/14 1,866 1,889 1,809 1,810 14,900
2020/05/13 1,860 1,887 1,841 1,877 8,700
2020/05/12 1,845 1,860 1,833 1,860 7,600
2020/05/11 1,833 1,845 1,824 1,837 12,900
2020/05/08 1,803 1,814 1,794 1,814 6,500
2020/05/07 1,755 1,802 1,755 1,799 12,000
2020/05/01 1,788 1,800 1,771 1,795 9,700
2020/04/30 1,773 1,788 1,760 1,788 8,100
2020/04/28 1,770 1,771 1,757 1,768 2,800
2020/04/27 1,773 1,773 1,750 1,760 5,500
2020/04/24 1,728 1,748 1,710 1,748 5,300
2020/04/23 1,728 1,728 1,713 1,723 2,600
2020/04/22 1,730 1,730 1,700 1,708 4,600
2020/04/21 1,751 1,751 1,704 1,730 4,800
2020/04/20 1,770 1,773 1,751 1,753 6,200
2020/04/17 1,780 1,790 1,748 1,774 23,800
2020/04/16 1,700 1,720 1,685 1,686 3,100
2020/04/15 1,709 1,714 1,698 1,704 5,200
2020/04/14 1,675 1,704 1,665 1,685 10,000
2020/04/13 1,684 1,685 1,652 1,659 2,700
2020/04/10 1,645 1,668 1,641 1,650 3,000
2020/04/09 1,677 1,677 1,621 1,628 5,400
2020/04/08 1,675 1,675 1,648 1,670 9,300
2020/04/07 1,600 1,675 1,600 1,675 12,500
2020/04/06 1,501 1,588 1,494 1,586 13,200
2020/04/03 1,504 1,518 1,501 1,501 4,800
2020/04/02 1,550 1,550 1,502 1,503 4,200
2020/04/01 1,600 1,604 1,550 1,550 7,200
2020/03/31 1,600 1,625 1,585 1,602 3,400
2020/03/30 1,581 1,598 1,570 1,590 7,200
2020/03/27 1,679 1,679 1,600 1,625 7,700
2020/03/26 1,622 1,632 1,600 1,615 7,900
2020/03/25 1,635 1,650 1,600 1,650 7,900
2020/03/24 1,532 1,593 1,529 1,554 8,200
2020/03/23 1,432 1,482 1,421 1,482 11,100
2020/03/19 1,490 1,490 1,420 1,427 10,100
2020/03/18 1,505 1,536 1,460 1,473 15,000
2020/03/17 1,400 1,492 1,361 1,492 12,700
2020/03/16 1,361 1,495 1,361 1,413 14,400
2020/03/13 1,387 1,450 1,307 1,357 34,600
2020/03/12 1,589 1,589 1,503 1,510 27,900
2020/03/11 1,615 1,648 1,606 1,606 10,500
2020/03/10 1,581 1,605 1,506 1,605 27,000
2020/03/09 1,660 1,660 1,601 1,603 20,500
2020/03/06 1,700 1,700 1,660 1,660 9,800
2020/03/05 1,725 1,728 1,701 1,712 3,600
2020/03/04 1,675 1,700 1,661 1,699 5,800
2020/03/03 1,745 1,745 1,680 1,682 11,400
2020/03/02 1,600 1,700 1,599 1,680 25,900
2020/02/28 1,661 1,663 1,611 1,614 37,300
2020/02/27 1,756 1,768 1,709 1,725 21,300
2020/02/26 1,765 1,765 1,752 1,753 15,200
2020/02/25 1,770 1,785 1,770 1,772 21,100
2020/02/21 1,796 1,799 1,790 1,792 2,800
2020/02/20 1,799 1,799 1,790 1,792 7,300
2020/02/19 1,790 1,794 1,790 1,792 3,700
2020/02/18 1,793 1,798 1,790 1,791 3,200
2020/02/17 1,795 1,795 1,790 1,793 5,300
2020/02/14 1,803 1,803 1,796 1,798 4,200
2020/02/13 1,795 1,802 1,795 1,797 3,700
2020/02/12 1,805 1,805 1,794 1,794 4,800
2020/02/10 1,805 1,805 1,794 1,800 9,800
2020/02/07 1,800 1,801 1,796 1,800 4,500
2020/02/06 1,797 1,805 1,795 1,798 9,900
2020/02/05 1,798 1,800 1,796 1,797 5,500
2020/02/04 1,794 1,797 1,788 1,795 4,200
2020/02/03 1,783 1,789 1,776 1,785 7,400
2020/01/31 1,780 1,789 1,780 1,784 5,100
2020/01/30 1,795 1,796 1,781 1,781 10,400
2020/01/29 1,794 1,800 1,791 1,800 4,300
2020/01/28 1,782 1,796 1,766 1,793 13,300
2020/01/27 1,802 1,834 1,750 1,789 53,900
2020/01/24 1,805 1,809 1,801 1,808 6,700
2020/01/23 1,805 1,805 1,800 1,804 2,300
2020/01/22 1,800 1,805 1,799 1,804 5,800
2020/01/21 1,802 1,805 1,799 1,800 5,600
2020/01/20 1,801 1,805 1,800 1,800 5,400
2020/01/17 1,804 1,804 1,798 1,799 4,800
2020/01/16 1,803 1,806 1,799 1,803 7,400
2020/01/15 1,807 1,807 1,801 1,802 2,400
2020/01/14 1,805 1,808 1,804 1,807 3,500
2020/01/10 1,800 1,809 1,800 1,802 3,800
2020/01/09 1,801 1,814 1,801 1,808 4,100
2020/01/08 1,815 1,815 1,794 1,800 11,100
2020/01/07 1,808 1,816 1,808 1,812 6,600
2020/01/06 1,802 1,811 1,798 1,810 6,300

このページの先頭へ