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 |
---|---|---|---|---|---|
2022/12/30 | 2,473 | 2,477 | 2,452 | 2,475 | 7,900 |
2022/12/29 | 2,424 | 2,454 | 2,420 | 2,451 | 5,500 |
2022/12/28 | 2,412 | 2,430 | 2,412 | 2,424 | 3,900 |
2022/12/27 | 2,404 | 2,430 | 2,401 | 2,416 | 6,700 |
2022/12/26 | 2,401 | 2,415 | 2,400 | 2,404 | 7,500 |
2022/12/23 | 2,418 | 2,418 | 2,400 | 2,409 | 7,100 |
2022/12/22 | 2,420 | 2,420 | 2,404 | 2,418 | 3,300 |
2022/12/21 | 2,400 | 2,411 | 2,397 | 2,399 | 4,800 |
2022/12/20 | 2,430 | 2,440 | 2,390 | 2,409 | 9,200 |
2022/12/19 | 2,440 | 2,444 | 2,422 | 2,430 | 6,000 |
2022/12/16 | 2,428 | 2,437 | 2,421 | 2,437 | 3,700 |
2022/12/15 | 2,447 | 2,450 | 2,430 | 2,445 | 6,300 |
2022/12/14 | 2,420 | 2,440 | 2,420 | 2,440 | 3,300 |
2022/12/13 | 2,426 | 2,440 | 2,419 | 2,425 | 8,800 |
2022/12/12 | 2,415 | 2,425 | 2,415 | 2,417 | 2,700 |
2022/12/09 | 2,412 | 2,429 | 2,406 | 2,410 | 3,400 |
2022/12/08 | 2,401 | 2,406 | 2,390 | 2,405 | 7,300 |
2022/12/07 | 2,417 | 2,417 | 2,400 | 2,400 | 3,400 |
2022/12/06 | 2,409 | 2,418 | 2,402 | 2,414 | 2,700 |
2022/12/05 | 2,410 | 2,427 | 2,408 | 2,409 | 3,500 |
2022/12/02 | 2,426 | 2,445 | 2,405 | 2,410 | 7,900 |
2022/12/01 | 2,442 | 2,450 | 2,417 | 2,417 | 5,900 |
2022/11/30 | 2,470 | 2,470 | 2,440 | 2,440 | 6,700 |
2022/11/29 | 2,471 | 2,472 | 2,455 | 2,470 | 2,300 |
2022/11/28 | 2,480 | 2,482 | 2,450 | 2,468 | 5,900 |
2022/11/25 | 2,449 | 2,486 | 2,449 | 2,480 | 9,000 |
2022/11/24 | 2,459 | 2,468 | 2,441 | 2,446 | 7,700 |
2022/11/22 | 2,471 | 2,471 | 2,446 | 2,451 | 7,300 |
2022/11/21 | 2,433 | 2,467 | 2,433 | 2,465 | 14,500 |
2022/11/18 | 2,403 | 2,421 | 2,399 | 2,421 | 6,200 |
2022/11/17 | 2,400 | 2,407 | 2,392 | 2,397 | 3,000 |
2022/11/16 | 2,387 | 2,413 | 2,387 | 2,397 | 4,600 |
2022/11/15 | 2,439 | 2,439 | 2,356 | 2,390 | 11,200 |
2022/11/14 | 2,410 | 2,439 | 2,390 | 2,433 | 8,500 |
2022/11/11 | 2,437 | 2,437 | 2,381 | 2,406 | 8,900 |
2022/11/10 | 2,394 | 2,394 | 2,380 | 2,389 | 3,000 |
2022/11/09 | 2,397 | 2,419 | 2,390 | 2,394 | 4,500 |
2022/11/08 | 2,384 | 2,395 | 2,378 | 2,390 | 3,400 |
2022/11/07 | 2,372 | 2,386 | 2,364 | 2,378 | 3,600 |
2022/11/04 | 2,363 | 2,393 | 2,354 | 2,384 | 4,700 |
2022/11/02 | 2,431 | 2,435 | 2,357 | 2,366 | 14,100 |
2022/11/01 | 2,415 | 2,439 | 2,409 | 2,431 | 6,700 |
2022/10/31 | 2,530 | 2,530 | 2,403 | 2,430 | 30,900 |
2022/10/28 | 2,440 | 2,500 | 2,415 | 2,483 | 16,300 |
2022/10/27 | 2,464 | 2,464 | 2,424 | 2,440 | 10,000 |
2022/10/26 | 2,529 | 2,534 | 2,482 | 2,483 | 16,100 |
2022/10/25 | 2,539 | 2,552 | 2,520 | 2,539 | 19,200 |
2022/10/24 | 2,531 | 2,544 | 2,515 | 2,520 | 21,100 |
2022/10/21 | 2,450 | 2,511 | 2,450 | 2,499 | 18,600 |
2022/10/20 | 2,420 | 2,450 | 2,420 | 2,450 | 10,100 |
2022/10/19 | 2,429 | 2,430 | 2,412 | 2,421 | 6,700 |
2022/10/18 | 2,423 | 2,442 | 2,395 | 2,429 | 21,700 |
2022/10/17 | 2,322 | 2,418 | 2,320 | 2,414 | 34,500 |
2022/10/14 | 2,290 | 2,318 | 2,290 | 2,314 | 7,900 |
2022/10/13 | 2,330 | 2,330 | 2,288 | 2,288 | 12,300 |
2022/10/12 | 2,336 | 2,336 | 2,321 | 2,329 | 4,000 |
2022/10/11 | 2,328 | 2,333 | 2,318 | 2,329 | 6,400 |
2022/10/07 | 2,322 | 2,339 | 2,317 | 2,328 | 5,900 |
2022/10/06 | 2,330 | 2,335 | 2,318 | 2,327 | 11,700 |
2022/10/05 | 2,342 | 2,345 | 2,316 | 2,333 | 13,300 |
2022/10/04 | 2,339 | 2,354 | 2,330 | 2,342 | 17,500 |
2022/10/03 | 2,349 | 2,356 | 2,300 | 2,345 | 15,400 |
2022/09/30 | 2,308 | 2,368 | 2,293 | 2,352 | 33,300 |
2022/09/29 | 2,258 | 2,316 | 2,257 | 2,308 | 59,200 |
2022/09/28 | 2,406 | 2,445 | 2,400 | 2,401 | 92,900 |
2022/09/27 | 2,591 | 2,596 | 2,500 | 2,505 | 46,900 |
2022/09/26 | 2,530 | 2,584 | 2,522 | 2,584 | 54,800 |
2022/09/22 | 2,560 | 2,560 | 2,529 | 2,555 | 21,500 |
2022/09/21 | 2,590 | 2,590 | 2,571 | 2,571 | 15,000 |
2022/09/20 | 2,613 | 2,614 | 2,570 | 2,592 | 22,000 |
2022/09/16 | 2,596 | 2,618 | 2,596 | 2,610 | 18,600 |
2022/09/15 | 2,596 | 2,605 | 2,590 | 2,603 | 10,200 |
2022/09/14 | 2,583 | 2,606 | 2,560 | 2,596 | 16,900 |
2022/09/13 | 2,612 | 2,620 | 2,591 | 2,593 | 8,900 |
2022/09/12 | 2,626 | 2,626 | 2,606 | 2,610 | 12,200 |
2022/09/09 | 2,583 | 2,600 | 2,573 | 2,590 | 16,900 |
2022/09/08 | 2,491 | 2,559 | 2,490 | 2,557 | 21,200 |
2022/09/07 | 2,530 | 2,550 | 2,485 | 2,503 | 30,700 |
2022/09/06 | 2,589 | 2,589 | 2,541 | 2,555 | 30,900 |
2022/09/05 | 2,647 | 2,647 | 2,600 | 2,605 | 18,000 |
2022/09/02 | 2,670 | 2,670 | 2,644 | 2,645 | 10,600 |
2022/09/01 | 2,685 | 2,685 | 2,667 | 2,671 | 8,400 |
2022/08/31 | 2,677 | 2,708 | 2,675 | 2,685 | 20,000 |
2022/08/30 | 2,629 | 2,666 | 2,625 | 2,665 | 7,500 |
2022/08/29 | 2,665 | 2,665 | 2,620 | 2,629 | 26,900 |
2022/08/26 | 2,703 | 2,703 | 2,662 | 2,670 | 19,000 |
2022/08/25 | 2,705 | 2,707 | 2,698 | 2,700 | 8,000 |
2022/08/24 | 2,702 | 2,704 | 2,691 | 2,702 | 6,700 |
2022/08/23 | 2,701 | 2,706 | 2,690 | 2,702 | 7,600 |
2022/08/22 | 2,700 | 2,706 | 2,698 | 2,700 | 5,300 |
2022/08/19 | 2,687 | 2,705 | 2,687 | 2,705 | 13,900 |
2022/08/18 | 2,677 | 2,687 | 2,671 | 2,687 | 4,700 |
2022/08/17 | 2,684 | 2,685 | 2,679 | 2,679 | 6,300 |
2022/08/16 | 2,685 | 2,685 | 2,680 | 2,684 | 4,900 |
2022/08/15 | 2,679 | 2,688 | 2,668 | 2,685 | 9,300 |
2022/08/12 | 2,677 | 2,688 | 2,675 | 2,683 | 8,400 |
2022/08/10 | 2,678 | 2,678 | 2,668 | 2,671 | 3,800 |
2022/08/09 | 2,653 | 2,679 | 2,653 | 2,670 | 6,700 |
2022/08/08 | 2,636 | 2,660 | 2,627 | 2,653 | 9,700 |
2022/08/05 | 2,627 | 2,627 | 2,614 | 2,625 | 3,600 |
2022/08/04 | 2,628 | 2,635 | 2,611 | 2,626 | 5,700 |
2022/08/03 | 2,625 | 2,634 | 2,604 | 2,626 | 7,200 |
2022/08/02 | 2,641 | 2,663 | 2,625 | 2,625 | 16,300 |
2022/08/01 | 2,614 | 2,640 | 2,613 | 2,640 | 14,500 |
2022/07/29 | 2,599 | 2,609 | 2,585 | 2,599 | 8,900 |
2022/07/28 | 2,597 | 2,609 | 2,590 | 2,594 | 9,500 |
2022/07/27 | 2,598 | 2,598 | 2,587 | 2,597 | 5,600 |
2022/07/26 | 2,595 | 2,596 | 2,576 | 2,587 | 8,000 |
2022/07/25 | 2,600 | 2,605 | 2,593 | 2,598 | 4,900 |
2022/07/22 | 2,597 | 2,610 | 2,587 | 2,599 | 10,200 |
2022/07/21 | 2,569 | 2,596 | 2,569 | 2,596 | 4,700 |
2022/07/20 | 2,589 | 2,589 | 2,561 | 2,576 | 10,700 |
2022/07/19 | 2,581 | 2,597 | 2,581 | 2,587 | 5,500 |
2022/07/15 | 2,588 | 2,594 | 2,579 | 2,579 | 5,500 |
2022/07/14 | 2,595 | 2,614 | 2,541 | 2,587 | 16,600 |
2022/07/13 | 2,589 | 2,659 | 2,582 | 2,595 | 22,500 |
2022/07/12 | 2,555 | 2,585 | 2,555 | 2,584 | 12,600 |
2022/07/11 | 2,565 | 2,565 | 2,541 | 2,553 | 12,800 |
2022/07/08 | 2,552 | 2,552 | 2,520 | 2,520 | 11,800 |
2022/07/07 | 2,510 | 2,544 | 2,510 | 2,521 | 17,100 |
2022/07/06 | 2,448 | 2,498 | 2,448 | 2,489 | 9,900 |
2022/07/05 | 2,436 | 2,445 | 2,436 | 2,445 | 2,100 |
2022/07/04 | 2,450 | 2,450 | 2,436 | 2,436 | 5,400 |
2022/07/01 | 2,448 | 2,450 | 2,437 | 2,440 | 6,100 |
2022/06/30 | 2,450 | 2,450 | 2,430 | 2,441 | 10,200 |
2022/06/29 | 2,400 | 2,438 | 2,396 | 2,432 | 11,900 |
2022/06/28 | 2,387 | 2,399 | 2,387 | 2,396 | 6,400 |
2022/06/27 | 2,380 | 2,388 | 2,380 | 2,385 | 3,600 |
2022/06/24 | 2,386 | 2,386 | 2,370 | 2,380 | 4,600 |
2022/06/23 | 2,375 | 2,383 | 2,367 | 2,380 | 4,000 |
2022/06/22 | 2,355 | 2,379 | 2,346 | 2,363 | 4,100 |
2022/06/21 | 2,346 | 2,346 | 2,330 | 2,333 | 9,200 |
2022/06/20 | 2,358 | 2,358 | 2,331 | 2,346 | 5,100 |
2022/06/17 | 2,353 | 2,358 | 2,341 | 2,347 | 6,400 |
2022/06/16 | 2,353 | 2,371 | 2,353 | 2,364 | 7,600 |
2022/06/15 | 2,360 | 2,363 | 2,350 | 2,352 | 3,700 |
2022/06/14 | 2,380 | 2,380 | 2,356 | 2,357 | 6,000 |
2022/06/13 | 2,372 | 2,385 | 2,363 | 2,385 | 4,100 |
2022/06/10 | 2,368 | 2,373 | 2,365 | 2,373 | 3,200 |
2022/06/09 | 2,375 | 2,379 | 2,367 | 2,376 | 4,300 |
2022/06/08 | 2,380 | 2,380 | 2,369 | 2,375 | 2,900 |
2022/06/07 | 2,380 | 2,380 | 2,366 | 2,368 | 5,300 |
2022/06/06 | 2,356 | 2,381 | 2,355 | 2,380 | 7,400 |
2022/06/03 | 2,357 | 2,363 | 2,356 | 2,356 | 2,500 |
2022/06/02 | 2,359 | 2,365 | 2,353 | 2,355 | 5,100 |
2022/06/01 | 2,360 | 2,365 | 2,352 | 2,355 | 4,200 |
2022/05/31 | 2,338 | 2,358 | 2,336 | 2,355 | 5,400 |
2022/05/30 | 2,326 | 2,338 | 2,326 | 2,338 | 6,700 |
2022/05/27 | 2,307 | 2,326 | 2,300 | 2,314 | 5,200 |
2022/05/26 | 2,296 | 2,305 | 2,293 | 2,299 | 5,200 |
2022/05/25 | 2,276 | 2,289 | 2,276 | 2,289 | 2,900 |
2022/05/24 | 2,277 | 2,283 | 2,274 | 2,276 | 3,300 |
2022/05/23 | 2,275 | 2,287 | 2,275 | 2,276 | 4,800 |
2022/05/20 | 2,281 | 2,290 | 2,274 | 2,277 | 3,800 |
2022/05/19 | 2,279 | 2,282 | 2,270 | 2,280 | 2,400 |
2022/05/18 | 2,289 | 2,294 | 2,275 | 2,276 | 5,300 |
2022/05/17 | 2,295 | 2,295 | 2,281 | 2,290 | 2,800 |
2022/05/16 | 2,308 | 2,308 | 2,277 | 2,282 | 4,600 |
2022/05/13 | 2,280 | 2,290 | 2,254 | 2,285 | 7,100 |
2022/05/12 | 2,301 | 2,325 | 2,283 | 2,306 | 7,100 |
2022/05/11 | 2,308 | 2,328 | 2,308 | 2,314 | 1,700 |
2022/05/10 | 2,312 | 2,329 | 2,306 | 2,310 | 3,700 |
2022/05/09 | 2,336 | 2,344 | 2,320 | 2,331 | 5,600 |
2022/05/06 | 2,331 | 2,332 | 2,315 | 2,322 | 5,300 |
2022/05/02 | 2,308 | 2,341 | 2,308 | 2,336 | 7,900 |
2022/04/28 | 2,300 | 2,308 | 2,295 | 2,308 | 4,200 |
2022/04/27 | 2,296 | 2,305 | 2,283 | 2,305 | 4,500 |
2022/04/26 | 2,294 | 2,307 | 2,294 | 2,300 | 3,500 |
2022/04/25 | 2,290 | 2,295 | 2,288 | 2,293 | 4,400 |
2022/04/22 | 2,300 | 2,315 | 2,299 | 2,304 | 2,400 |
2022/04/21 | 2,337 | 2,339 | 2,317 | 2,317 | 5,400 |
2022/04/20 | 2,344 | 2,344 | 2,311 | 2,337 | 12,000 |
2022/04/19 | 2,295 | 2,310 | 2,295 | 2,310 | 10,100 |
2022/04/18 | 2,290 | 2,293 | 2,280 | 2,290 | 3,300 |
2022/04/15 | 2,293 | 2,295 | 2,271 | 2,281 | 4,500 |
2022/04/14 | 2,264 | 2,289 | 2,254 | 2,289 | 3,900 |
2022/04/13 | 2,249 | 2,261 | 2,249 | 2,259 | 2,100 |
2022/04/12 | 2,256 | 2,263 | 2,249 | 2,249 | 2,200 |
2022/04/11 | 2,256 | 2,267 | 2,254 | 2,256 | 3,700 |
2022/04/08 | 2,292 | 2,293 | 2,257 | 2,267 | 7,300 |
2022/04/07 | 2,296 | 2,296 | 2,278 | 2,283 | 5,600 |
2022/04/06 | 2,299 | 2,299 | 2,284 | 2,296 | 7,100 |
2022/04/05 | 2,298 | 2,298 | 2,281 | 2,294 | 7,700 |
2022/04/04 | 2,228 | 2,273 | 2,228 | 2,273 | 11,000 |
2022/04/01 | 2,220 | 2,227 | 2,213 | 2,223 | 3,100 |
2022/03/31 | 2,200 | 2,220 | 2,200 | 2,213 | 4,500 |
2022/03/30 | 2,183 | 2,208 | 2,179 | 2,205 | 4,600 |
2022/03/29 | 2,191 | 2,198 | 2,183 | 2,191 | 4,100 |
2022/03/28 | 2,200 | 2,208 | 2,191 | 2,200 | 8,600 |
2022/03/25 | 2,195 | 2,196 | 2,183 | 2,195 | 5,100 |
2022/03/24 | 2,173 | 2,193 | 2,173 | 2,193 | 5,200 |
2022/03/23 | 2,170 | 2,193 | 2,165 | 2,183 | 5,100 |
2022/03/22 | 2,158 | 2,172 | 2,153 | 2,171 | 6,100 |
2022/03/18 | 2,164 | 2,164 | 2,151 | 2,154 | 3,200 |
2022/03/17 | 2,166 | 2,172 | 2,152 | 2,156 | 4,900 |
2022/03/16 | 2,150 | 2,166 | 2,146 | 2,160 | 4,500 |
2022/03/15 | 2,150 | 2,150 | 2,135 | 2,149 | 3,600 |
2022/03/14 | 2,147 | 2,148 | 2,130 | 2,140 | 4,100 |
2022/03/11 | 2,134 | 2,148 | 2,126 | 2,147 | 4,300 |
2022/03/10 | 2,126 | 2,134 | 2,111 | 2,134 | 7,500 |
2022/03/09 | 2,108 | 2,152 | 2,100 | 2,126 | 7,200 |
2022/03/08 | 2,145 | 2,165 | 2,104 | 2,104 | 12,000 |
2022/03/07 | 2,180 | 2,180 | 2,145 | 2,151 | 8,600 |
2022/03/04 | 2,182 | 2,185 | 2,176 | 2,180 | 3,600 |
2022/03/03 | 2,191 | 2,193 | 2,183 | 2,183 | 4,000 |
2022/03/02 | 2,190 | 2,191 | 2,180 | 2,190 | 3,700 |
2022/03/01 | 2,190 | 2,200 | 2,182 | 2,196 | 4,900 |
2022/02/28 | 2,198 | 2,198 | 2,180 | 2,195 | 6,600 |
2022/02/25 | 2,180 | 2,195 | 2,180 | 2,184 | 3,700 |
2022/02/24 | 2,201 | 2,209 | 2,174 | 2,176 | 10,500 |
2022/02/22 | 2,230 | 2,230 | 2,200 | 2,202 | 6,600 |
2022/02/21 | 2,234 | 2,234 | 2,221 | 2,221 | 2,400 |
2022/02/18 | 2,220 | 2,233 | 2,220 | 2,233 | 2,400 |
2022/02/17 | 2,220 | 2,222 | 2,212 | 2,220 | 2,700 |
2022/02/16 | 2,222 | 2,224 | 2,214 | 2,215 | 1,700 |
2022/02/15 | 2,216 | 2,220 | 2,202 | 2,220 | 2,300 |
2022/02/14 | 2,205 | 2,210 | 2,200 | 2,201 | 2,700 |
2022/02/10 | 2,217 | 2,218 | 2,205 | 2,205 | 1,500 |
2022/02/09 | 2,204 | 2,229 | 2,204 | 2,207 | 3,300 |
2022/02/08 | 2,206 | 2,215 | 2,199 | 2,204 | 2,800 |
2022/02/07 | 2,200 | 2,207 | 2,193 | 2,201 | 2,600 |
2022/02/04 | 2,196 | 2,201 | 2,182 | 2,200 | 2,800 |
2022/02/03 | 2,195 | 2,197 | 2,175 | 2,197 | 4,500 |
2022/02/02 | 2,197 | 2,200 | 2,189 | 2,192 | 3,400 |
2022/02/01 | 2,193 | 2,200 | 2,170 | 2,192 | 3,400 |
2022/01/31 | 2,140 | 2,184 | 2,140 | 2,171 | 3,500 |
2022/01/28 | 2,140 | 2,156 | 2,140 | 2,140 | 5,000 |
2022/01/27 | 2,173 | 2,174 | 2,145 | 2,149 | 9,300 |
2022/01/26 | 2,171 | 2,185 | 2,170 | 2,172 | 2,000 |
2022/01/25 | 2,187 | 2,187 | 2,168 | 2,177 | 2,700 |
2022/01/24 | 2,168 | 2,182 | 2,168 | 2,178 | 4,700 |
2022/01/21 | 2,175 | 2,179 | 2,161 | 2,174 | 2,100 |
2022/01/20 | 2,153 | 2,195 | 2,151 | 2,177 | 2,100 |
2022/01/19 | 2,188 | 2,196 | 2,160 | 2,173 | 6,800 |
2022/01/18 | 2,197 | 2,206 | 2,190 | 2,190 | 3,600 |
2022/01/17 | 2,210 | 2,218 | 2,196 | 2,196 | 4,800 |
2022/01/14 | 2,213 | 2,213 | 2,192 | 2,208 | 1,400 |
2022/01/13 | 2,213 | 2,214 | 2,199 | 2,210 | 2,800 |
2022/01/12 | 2,207 | 2,216 | 2,202 | 2,213 | 2,400 |
2022/01/11 | 2,212 | 2,212 | 2,183 | 2,205 | 7,400 |
2022/01/07 | 2,238 | 2,238 | 2,212 | 2,212 | 5,000 |
2022/01/06 | 2,235 | 2,240 | 2,220 | 2,220 | 5,100 |
2022/01/05 | 2,213 | 2,246 | 2,213 | 2,236 | 7,000 |
2022/01/04 | 2,200 | 2,213 | 2,188 | 2,202 | 8,400 |