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(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

このページの先頭へ