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
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

このページの先頭へ