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 |
---|---|---|---|---|---|
2021/12/30 | 2,157 | 2,190 | 2,150 | 2,190 | 4,600 |
2021/12/29 | 2,130 | 2,157 | 2,130 | 2,157 | 6,500 |
2021/12/28 | 2,130 | 2,138 | 2,125 | 2,131 | 9,100 |
2021/12/27 | 2,150 | 2,150 | 2,130 | 2,131 | 12,200 |
2021/12/24 | 2,153 | 2,158 | 2,150 | 2,155 | 3,700 |
2021/12/23 | 2,161 | 2,161 | 2,152 | 2,158 | 4,500 |
2021/12/22 | 2,153 | 2,163 | 2,150 | 2,161 | 3,100 |
2021/12/21 | 2,166 | 2,171 | 2,141 | 2,159 | 12,400 |
2021/12/20 | 2,190 | 2,190 | 2,162 | 2,166 | 6,000 |
2021/12/17 | 2,201 | 2,201 | 2,182 | 2,189 | 3,200 |
2021/12/16 | 2,196 | 2,202 | 2,180 | 2,200 | 6,900 |
2021/12/15 | 2,197 | 2,198 | 2,190 | 2,196 | 3,100 |
2021/12/14 | 2,191 | 2,198 | 2,190 | 2,190 | 3,500 |
2021/12/13 | 2,190 | 2,202 | 2,190 | 2,195 | 6,000 |
2021/12/10 | 2,185 | 2,189 | 2,183 | 2,189 | 2,500 |
2021/12/09 | 2,180 | 2,188 | 2,180 | 2,185 | 2,000 |
2021/12/08 | 2,185 | 2,185 | 2,175 | 2,180 | 5,300 |
2021/12/07 | 2,173 | 2,186 | 2,163 | 2,170 | 9,100 |
2021/12/06 | 2,130 | 2,170 | 2,125 | 2,170 | 10,500 |
2021/12/03 | 2,116 | 2,135 | 2,104 | 2,130 | 5,500 |
2021/12/02 | 2,140 | 2,140 | 2,105 | 2,125 | 7,800 |
2021/12/01 | 2,120 | 2,143 | 2,100 | 2,143 | 9,900 |
2021/11/30 | 2,116 | 2,151 | 2,116 | 2,120 | 4,100 |
2021/11/29 | 2,150 | 2,160 | 2,110 | 2,112 | 17,300 |
2021/11/26 | 2,167 | 2,175 | 2,157 | 2,171 | 7,300 |
2021/11/25 | 2,158 | 2,178 | 2,158 | 2,170 | 6,200 |
2021/11/24 | 2,161 | 2,172 | 2,160 | 2,160 | 6,300 |
2021/11/22 | 2,176 | 2,177 | 2,160 | 2,162 | 11,900 |
2021/11/19 | 2,189 | 2,216 | 2,176 | 2,188 | 10,200 |
2021/11/18 | 2,206 | 2,206 | 2,182 | 2,189 | 14,600 |
2021/11/17 | 2,220 | 2,235 | 2,206 | 2,206 | 5,100 |
2021/11/16 | 2,225 | 2,230 | 2,216 | 2,216 | 4,200 |
2021/11/15 | 2,214 | 2,244 | 2,212 | 2,233 | 11,100 |
2021/11/12 | 2,209 | 2,217 | 2,209 | 2,217 | 3,500 |
2021/11/11 | 2,205 | 2,217 | 2,205 | 2,209 | 3,900 |
2021/11/10 | 2,207 | 2,218 | 2,207 | 2,211 | 4,300 |
2021/11/09 | 2,241 | 2,246 | 2,213 | 2,213 | 10,200 |
2021/11/08 | 2,272 | 2,272 | 2,235 | 2,241 | 7,400 |
2021/11/05 | 2,275 | 2,276 | 2,250 | 2,261 | 6,400 |
2021/11/04 | 2,286 | 2,292 | 2,268 | 2,273 | 8,100 |
2021/11/02 | 2,275 | 2,286 | 2,265 | 2,286 | 5,000 |
2021/11/01 | 2,267 | 2,283 | 2,261 | 2,266 | 3,800 |
2021/10/29 | 2,286 | 2,286 | 2,267 | 2,267 | 5,100 |
2021/10/28 | 2,245 | 2,289 | 2,245 | 2,289 | 5,000 |
2021/10/27 | 2,272 | 2,272 | 2,243 | 2,254 | 2,600 |
2021/10/26 | 2,263 | 2,282 | 2,263 | 2,272 | 3,800 |
2021/10/25 | 2,247 | 2,276 | 2,245 | 2,273 | 10,600 |
2021/10/22 | 2,242 | 2,247 | 2,235 | 2,239 | 2,800 |
2021/10/21 | 2,238 | 2,250 | 2,238 | 2,240 | 3,800 |
2021/10/20 | 2,260 | 2,260 | 2,238 | 2,238 | 11,400 |
2021/10/19 | 2,273 | 2,282 | 2,260 | 2,261 | 7,700 |
2021/10/18 | 2,287 | 2,287 | 2,273 | 2,276 | 4,300 |
2021/10/15 | 2,267 | 2,284 | 2,261 | 2,284 | 5,500 |
2021/10/14 | 2,256 | 2,281 | 2,251 | 2,251 | 5,500 |
2021/10/13 | 2,274 | 2,282 | 2,255 | 2,256 | 4,300 |
2021/10/12 | 2,278 | 2,283 | 2,260 | 2,283 | 7,800 |
2021/10/11 | 2,236 | 2,268 | 2,236 | 2,267 | 6,800 |
2021/10/08 | 2,260 | 2,260 | 2,234 | 2,235 | 6,700 |
2021/10/07 | 2,216 | 2,243 | 2,216 | 2,240 | 8,800 |
2021/10/06 | 2,260 | 2,271 | 2,210 | 2,210 | 13,400 |
2021/10/05 | 2,210 | 2,248 | 2,175 | 2,244 | 26,400 |
2021/10/04 | 2,275 | 2,280 | 2,206 | 2,219 | 29,400 |
2021/10/01 | 2,305 | 2,305 | 2,261 | 2,274 | 38,400 |
2021/09/30 | 2,340 | 2,345 | 2,300 | 2,309 | 47,400 |
2021/09/29 | 2,341 | 2,358 | 2,311 | 2,345 | 122,100 |
2021/09/28 | 2,556 | 2,639 | 2,556 | 2,607 | 66,400 |
2021/09/27 | 2,549 | 2,600 | 2,541 | 2,600 | 69,400 |
2021/09/24 | 2,550 | 2,565 | 2,522 | 2,525 | 54,800 |
2021/09/22 | 2,550 | 2,560 | 2,541 | 2,548 | 24,200 |
2021/09/21 | 2,548 | 2,563 | 2,501 | 2,550 | 38,200 |
2021/09/17 | 2,549 | 2,571 | 2,540 | 2,553 | 20,300 |
2021/09/16 | 2,537 | 2,560 | 2,537 | 2,556 | 27,700 |
2021/09/15 | 2,523 | 2,540 | 2,514 | 2,537 | 18,200 |
2021/09/14 | 2,496 | 2,524 | 2,493 | 2,524 | 24,700 |
2021/09/13 | 2,460 | 2,484 | 2,460 | 2,484 | 20,300 |
2021/09/10 | 2,439 | 2,459 | 2,439 | 2,459 | 20,700 |
2021/09/09 | 2,429 | 2,436 | 2,425 | 2,435 | 13,800 |
2021/09/08 | 2,437 | 2,440 | 2,418 | 2,429 | 24,600 |
2021/09/07 | 2,440 | 2,448 | 2,430 | 2,438 | 18,500 |
2021/09/06 | 2,430 | 2,456 | 2,430 | 2,431 | 26,500 |
2021/09/03 | 2,409 | 2,425 | 2,406 | 2,425 | 18,600 |
2021/09/02 | 2,409 | 2,411 | 2,393 | 2,400 | 18,700 |
2021/09/01 | 2,399 | 2,408 | 2,399 | 2,408 | 10,000 |
2021/08/31 | 2,395 | 2,399 | 2,394 | 2,395 | 8,500 |
2021/08/30 | 2,384 | 2,398 | 2,384 | 2,393 | 15,700 |
2021/08/27 | 2,381 | 2,384 | 2,372 | 2,380 | 6,700 |
2021/08/26 | 2,380 | 2,381 | 2,365 | 2,376 | 8,900 |
2021/08/25 | 2,378 | 2,380 | 2,354 | 2,378 | 13,600 |
2021/08/24 | 2,367 | 2,386 | 2,350 | 2,367 | 7,600 |
2021/08/23 | 2,336 | 2,369 | 2,333 | 2,364 | 13,500 |
2021/08/20 | 2,312 | 2,329 | 2,312 | 2,316 | 8,200 |
2021/08/19 | 2,303 | 2,320 | 2,302 | 2,311 | 7,300 |
2021/08/18 | 2,301 | 2,321 | 2,300 | 2,311 | 11,500 |
2021/08/17 | 2,363 | 2,373 | 2,324 | 2,330 | 15,300 |
2021/08/16 | 2,383 | 2,383 | 2,363 | 2,363 | 12,800 |
2021/08/13 | 2,390 | 2,394 | 2,383 | 2,389 | 5,700 |
2021/08/12 | 2,381 | 2,397 | 2,381 | 2,395 | 5,400 |
2021/08/11 | 2,410 | 2,412 | 2,370 | 2,384 | 14,300 |
2021/08/10 | 2,410 | 2,420 | 2,401 | 2,401 | 8,000 |
2021/08/06 | 2,409 | 2,409 | 2,392 | 2,400 | 7,300 |
2021/08/05 | 2,410 | 2,410 | 2,395 | 2,409 | 12,000 |
2021/08/04 | 2,390 | 2,410 | 2,387 | 2,410 | 9,600 |
2021/08/03 | 2,383 | 2,387 | 2,372 | 2,387 | 5,100 |
2021/08/02 | 2,360 | 2,385 | 2,355 | 2,370 | 9,800 |
2021/07/30 | 2,357 | 2,358 | 2,348 | 2,351 | 9,500 |
2021/07/29 | 2,345 | 2,359 | 2,345 | 2,359 | 4,900 |
2021/07/28 | 2,341 | 2,352 | 2,341 | 2,343 | 4,100 |
2021/07/27 | 2,355 | 2,357 | 2,344 | 2,344 | 3,100 |
2021/07/26 | 2,360 | 2,360 | 2,347 | 2,348 | 7,400 |
2021/07/21 | 2,335 | 2,360 | 2,335 | 2,348 | 7,000 |
2021/07/20 | 2,350 | 2,350 | 2,335 | 2,336 | 5,700 |
2021/07/19 | 2,352 | 2,360 | 2,350 | 2,351 | 5,700 |
2021/07/16 | 2,349 | 2,352 | 2,345 | 2,352 | 4,600 |
2021/07/15 | 2,351 | 2,351 | 2,345 | 2,349 | 2,000 |
2021/07/14 | 2,335 | 2,349 | 2,332 | 2,339 | 2,900 |
2021/07/13 | 2,345 | 2,345 | 2,330 | 2,342 | 5,000 |
2021/07/12 | 2,350 | 2,350 | 2,332 | 2,335 | 4,200 |
2021/07/09 | 2,332 | 2,332 | 2,302 | 2,325 | 9,000 |
2021/07/08 | 2,343 | 2,343 | 2,325 | 2,325 | 4,700 |
2021/07/07 | 2,341 | 2,343 | 2,335 | 2,340 | 3,900 |
2021/07/06 | 2,343 | 2,343 | 2,320 | 2,341 | 5,700 |
2021/07/05 | 2,339 | 2,339 | 2,324 | 2,335 | 7,100 |
2021/07/02 | 2,330 | 2,330 | 2,301 | 2,319 | 5,500 |
2021/07/01 | 2,312 | 2,341 | 2,312 | 2,324 | 12,300 |
2021/06/30 | 2,295 | 2,310 | 2,295 | 2,310 | 5,500 |
2021/06/29 | 2,290 | 2,294 | 2,285 | 2,286 | 4,900 |
2021/06/28 | 2,266 | 2,293 | 2,266 | 2,290 | 4,000 |
2021/06/25 | 2,278 | 2,287 | 2,263 | 2,266 | 7,600 |
2021/06/24 | 2,258 | 2,279 | 2,250 | 2,278 | 4,300 |
2021/06/23 | 2,258 | 2,258 | 2,249 | 2,257 | 3,000 |
2021/06/22 | 2,241 | 2,250 | 2,232 | 2,233 | 10,000 |
2021/06/21 | 2,235 | 2,242 | 2,225 | 2,233 | 4,900 |
2021/06/18 | 2,256 | 2,259 | 2,226 | 2,235 | 6,900 |
2021/06/17 | 2,271 | 2,279 | 2,218 | 2,252 | 9,100 |
2021/06/16 | 2,285 | 2,291 | 2,260 | 2,271 | 8,500 |
2021/06/15 | 2,298 | 2,299 | 2,283 | 2,291 | 3,600 |
2021/06/14 | 2,286 | 2,300 | 2,286 | 2,299 | 3,000 |
2021/06/11 | 2,299 | 2,299 | 2,285 | 2,285 | 3,200 |
2021/06/10 | 2,286 | 2,295 | 2,276 | 2,284 | 3,100 |
2021/06/09 | 2,301 | 2,301 | 2,260 | 2,282 | 8,600 |
2021/06/08 | 2,260 | 2,299 | 2,260 | 2,292 | 9,500 |
2021/06/07 | 2,222 | 2,268 | 2,222 | 2,256 | 7,600 |
2021/06/04 | 2,219 | 2,229 | 2,211 | 2,224 | 5,800 |
2021/06/03 | 2,210 | 2,220 | 2,205 | 2,220 | 4,900 |
2021/06/02 | 2,197 | 2,205 | 2,190 | 2,205 | 7,800 |
2021/06/01 | 2,197 | 2,197 | 2,190 | 2,197 | 3,100 |
2021/05/31 | 2,197 | 2,197 | 2,190 | 2,196 | 2,800 |
2021/05/28 | 2,195 | 2,195 | 2,186 | 2,195 | 2,900 |
2021/05/27 | 2,190 | 2,190 | 2,183 | 2,188 | 800 |
2021/05/26 | 2,182 | 2,191 | 2,182 | 2,183 | 2,200 |
2021/05/25 | 2,190 | 2,195 | 2,173 | 2,187 | 4,400 |
2021/05/24 | 2,180 | 2,187 | 2,175 | 2,186 | 2,200 |
2021/05/21 | 2,175 | 2,186 | 2,174 | 2,174 | 4,800 |
2021/05/20 | 2,157 | 2,170 | 2,157 | 2,170 | 4,000 |
2021/05/19 | 2,140 | 2,157 | 2,139 | 2,150 | 5,700 |
2021/05/18 | 2,132 | 2,154 | 2,132 | 2,138 | 2,500 |
2021/05/17 | 2,158 | 2,166 | 2,132 | 2,132 | 7,500 |
2021/05/14 | 2,149 | 2,157 | 2,145 | 2,151 | 4,300 |
2021/05/13 | 2,152 | 2,158 | 2,139 | 2,149 | 3,100 |
2021/05/12 | 2,173 | 2,175 | 2,128 | 2,152 | 13,500 |
2021/05/11 | 2,172 | 2,173 | 2,152 | 2,173 | 4,100 |
2021/05/10 | 2,163 | 2,175 | 2,160 | 2,172 | 3,600 |
2021/05/07 | 2,167 | 2,180 | 2,155 | 2,155 | 9,300 |
2021/05/06 | 2,150 | 2,160 | 2,148 | 2,160 | 3,700 |
2021/04/30 | 2,150 | 2,152 | 2,137 | 2,137 | 3,600 |
2021/04/28 | 2,151 | 2,162 | 2,133 | 2,137 | 8,200 |
2021/04/27 | 2,167 | 2,167 | 2,150 | 2,150 | 3,100 |
2021/04/26 | 2,161 | 2,163 | 2,145 | 2,163 | 5,400 |
2021/04/23 | 2,130 | 2,147 | 2,129 | 2,137 | 3,200 |
2021/04/22 | 2,128 | 2,150 | 2,128 | 2,136 | 5,400 |
2021/04/21 | 2,147 | 2,147 | 2,121 | 2,128 | 9,200 |
2021/04/20 | 2,168 | 2,169 | 2,150 | 2,162 | 6,000 |
2021/04/19 | 2,178 | 2,178 | 2,157 | 2,168 | 4,600 |
2021/04/16 | 2,160 | 2,185 | 2,158 | 2,158 | 2,100 |
2021/04/15 | 2,198 | 2,198 | 2,149 | 2,160 | 19,400 |
2021/04/14 | 2,195 | 2,199 | 2,184 | 2,187 | 4,800 |
2021/04/13 | 2,185 | 2,193 | 2,180 | 2,186 | 3,300 |
2021/04/12 | 2,156 | 2,199 | 2,156 | 2,187 | 7,800 |
2021/04/09 | 2,150 | 2,156 | 2,140 | 2,156 | 2,800 |
2021/04/08 | 2,151 | 2,155 | 2,138 | 2,148 | 5,000 |
2021/04/07 | 2,155 | 2,172 | 2,151 | 2,151 | 3,700 |
2021/04/06 | 2,190 | 2,190 | 2,138 | 2,154 | 7,200 |
2021/04/05 | 2,136 | 2,173 | 2,136 | 2,154 | 7,500 |
2021/04/02 | 2,160 | 2,160 | 2,135 | 2,137 | 11,200 |
2021/04/01 | 2,195 | 2,195 | 2,150 | 2,159 | 4,000 |
2021/03/31 | 2,131 | 2,175 | 2,129 | 2,175 | 5,400 |
2021/03/30 | 2,121 | 2,143 | 2,121 | 2,131 | 3,700 |
2021/03/29 | 2,140 | 2,161 | 2,125 | 2,133 | 6,800 |
2021/03/26 | 2,150 | 2,169 | 2,139 | 2,139 | 6,800 |
2021/03/25 | 2,149 | 2,154 | 2,132 | 2,141 | 3,300 |
2021/03/24 | 2,170 | 2,170 | 2,113 | 2,127 | 9,100 |
2021/03/23 | 2,195 | 2,195 | 2,173 | 2,176 | 7,000 |
2021/03/22 | 2,195 | 2,198 | 2,177 | 2,196 | 4,800 |
2021/03/19 | 2,145 | 2,190 | 2,140 | 2,184 | 13,400 |
2021/03/18 | 2,165 | 2,165 | 2,147 | 2,155 | 6,900 |
2021/03/17 | 2,175 | 2,175 | 2,141 | 2,165 | 6,200 |
2021/03/16 | 2,180 | 2,190 | 2,160 | 2,177 | 5,600 |
2021/03/15 | 2,130 | 2,180 | 2,130 | 2,170 | 20,300 |
2021/03/12 | 2,097 | 2,126 | 2,096 | 2,112 | 6,700 |
2021/03/11 | 2,080 | 2,115 | 2,080 | 2,097 | 8,400 |
2021/03/10 | 2,080 | 2,082 | 2,068 | 2,080 | 3,400 |
2021/03/09 | 2,084 | 2,084 | 2,057 | 2,061 | 3,800 |
2021/03/08 | 2,053 | 2,070 | 2,053 | 2,053 | 2,500 |
2021/03/05 | 2,045 | 2,067 | 2,035 | 2,053 | 3,600 |
2021/03/04 | 2,065 | 2,074 | 2,028 | 2,074 | 13,600 |
2021/03/03 | 2,080 | 2,080 | 2,060 | 2,061 | 7,400 |
2021/03/02 | 2,073 | 2,089 | 2,073 | 2,080 | 3,800 |
2021/03/01 | 2,075 | 2,085 | 2,072 | 2,072 | 4,000 |
2021/02/26 | 2,081 | 2,090 | 2,066 | 2,073 | 5,500 |
2021/02/25 | 2,094 | 2,094 | 2,080 | 2,092 | 3,300 |
2021/02/24 | 2,086 | 2,098 | 2,080 | 2,080 | 5,100 |
2021/02/22 | 2,076 | 2,102 | 2,076 | 2,086 | 8,700 |
2021/02/19 | 2,076 | 2,098 | 2,054 | 2,098 | 11,000 |
2021/02/18 | 2,101 | 2,145 | 2,078 | 2,089 | 23,800 |
2021/02/17 | 2,061 | 2,092 | 2,039 | 2,091 | 27,400 |
2021/02/16 | 2,073 | 2,075 | 2,061 | 2,061 | 7,300 |
2021/02/15 | 2,078 | 2,086 | 2,058 | 2,073 | 8,100 |
2021/02/12 | 2,045 | 2,072 | 2,045 | 2,072 | 7,400 |
2021/02/10 | 2,046 | 2,055 | 2,030 | 2,044 | 8,300 |
2021/02/09 | 2,068 | 2,074 | 2,048 | 2,048 | 8,800 |
2021/02/08 | 2,050 | 2,075 | 2,049 | 2,066 | 11,900 |
2021/02/05 | 2,039 | 2,050 | 2,035 | 2,048 | 7,000 |
2021/02/04 | 2,035 | 2,044 | 2,035 | 2,039 | 3,900 |
2021/02/03 | 2,035 | 2,040 | 2,030 | 2,034 | 5,800 |
2021/02/02 | 2,028 | 2,040 | 2,028 | 2,035 | 2,200 |
2021/02/01 | 2,030 | 2,044 | 2,022 | 2,028 | 9,700 |
2021/01/29 | 2,039 | 2,052 | 2,030 | 2,030 | 4,300 |
2021/01/28 | 2,040 | 2,044 | 2,026 | 2,039 | 7,000 |
2021/01/27 | 2,062 | 2,063 | 2,041 | 2,043 | 8,000 |
2021/01/26 | 2,069 | 2,069 | 2,051 | 2,062 | 4,800 |
2021/01/25 | 2,012 | 2,070 | 2,012 | 2,069 | 16,200 |
2021/01/22 | 2,006 | 2,014 | 1,996 | 2,007 | 7,400 |
2021/01/21 | 2,003 | 2,008 | 1,999 | 1,999 | 8,200 |
2021/01/20 | 2,001 | 2,008 | 2,001 | 2,002 | 3,800 |
2021/01/19 | 2,008 | 2,008 | 1,995 | 2,004 | 5,800 |
2021/01/18 | 2,000 | 2,009 | 1,996 | 2,003 | 5,600 |
2021/01/15 | 1,998 | 2,009 | 1,998 | 2,000 | 5,000 |
2021/01/14 | 1,993 | 2,010 | 1,993 | 1,994 | 6,400 |
2021/01/13 | 2,007 | 2,007 | 1,995 | 2,003 | 5,900 |
2021/01/12 | 1,998 | 2,009 | 1,987 | 2,006 | 9,500 |
2021/01/08 | 1,969 | 1,991 | 1,969 | 1,991 | 6,800 |
2021/01/07 | 1,967 | 1,985 | 1,967 | 1,967 | 5,900 |
2021/01/06 | 1,966 | 1,980 | 1,966 | 1,966 | 5,000 |
2021/01/05 | 1,971 | 1,979 | 1,968 | 1,979 | 3,400 |
2021/01/04 | 1,980 | 1,987 | 1,959 | 1,971 | 9,500 |