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 |
---|---|---|---|---|---|
2023/12/29 | 2,945 | 2,991 | 2,936 | 2,984 | 11,500 |
2023/12/28 | 2,900 | 2,946 | 2,900 | 2,946 | 5,700 |
2023/12/27 | 2,880 | 2,920 | 2,880 | 2,914 | 10,800 |
2023/12/26 | 2,880 | 2,893 | 2,880 | 2,892 | 6,000 |
2023/12/25 | 2,906 | 2,913 | 2,890 | 2,895 | 5,200 |
2023/12/22 | 2,907 | 2,925 | 2,903 | 2,905 | 6,800 |
2023/12/21 | 2,911 | 2,947 | 2,902 | 2,923 | 5,400 |
2023/12/20 | 2,934 | 2,937 | 2,878 | 2,911 | 5,500 |
2023/12/19 | 2,948 | 2,950 | 2,927 | 2,935 | 2,900 |
2023/12/18 | 2,890 | 2,950 | 2,880 | 2,948 | 9,000 |
2023/12/15 | 2,875 | 2,896 | 2,875 | 2,885 | 3,700 |
2023/12/14 | 2,910 | 2,912 | 2,874 | 2,875 | 10,300 |
2023/12/13 | 2,920 | 2,935 | 2,914 | 2,914 | 5,000 |
2023/12/12 | 2,925 | 2,937 | 2,920 | 2,920 | 5,100 |
2023/12/11 | 2,916 | 2,939 | 2,916 | 2,923 | 4,200 |
2023/12/08 | 2,920 | 2,950 | 2,910 | 2,916 | 8,100 |
2023/12/07 | 2,935 | 2,945 | 2,927 | 2,927 | 3,700 |
2023/12/06 | 2,910 | 2,946 | 2,910 | 2,945 | 6,900 |
2023/12/05 | 2,916 | 2,931 | 2,916 | 2,929 | 3,800 |
2023/12/04 | 2,933 | 2,935 | 2,914 | 2,931 | 5,100 |
2023/12/01 | 2,962 | 2,962 | 2,930 | 2,944 | 3,300 |
2023/11/30 | 2,953 | 2,958 | 2,940 | 2,950 | 5,600 |
2023/11/29 | 2,947 | 2,963 | 2,935 | 2,962 | 4,500 |
2023/11/28 | 2,951 | 2,954 | 2,928 | 2,947 | 6,800 |
2023/11/27 | 2,975 | 2,975 | 2,947 | 2,947 | 5,600 |
2023/11/24 | 2,935 | 2,960 | 2,925 | 2,960 | 8,300 |
2023/11/22 | 2,950 | 2,968 | 2,935 | 2,935 | 9,600 |
2023/11/21 | 2,945 | 2,947 | 2,925 | 2,944 | 7,300 |
2023/11/20 | 2,898 | 2,950 | 2,898 | 2,939 | 17,200 |
2023/11/17 | 2,847 | 2,893 | 2,847 | 2,891 | 9,300 |
2023/11/16 | 2,850 | 2,855 | 2,837 | 2,855 | 4,000 |
2023/11/15 | 2,843 | 2,855 | 2,839 | 2,841 | 3,700 |
2023/11/14 | 2,839 | 2,854 | 2,830 | 2,837 | 2,800 |
2023/11/13 | 2,821 | 2,850 | 2,821 | 2,839 | 4,500 |
2023/11/10 | 2,853 | 2,859 | 2,820 | 2,858 | 3,200 |
2023/11/09 | 2,797 | 2,850 | 2,797 | 2,848 | 9,800 |
2023/11/08 | 2,840 | 2,840 | 2,796 | 2,796 | 12,800 |
2023/11/07 | 2,844 | 2,876 | 2,830 | 2,838 | 5,600 |
2023/11/06 | 2,872 | 2,882 | 2,846 | 2,853 | 10,700 |
2023/11/02 | 2,882 | 2,882 | 2,854 | 2,859 | 3,100 |
2023/11/01 | 2,886 | 2,886 | 2,850 | 2,869 | 4,400 |
2023/10/31 | 2,860 | 2,870 | 2,813 | 2,863 | 20,500 |
2023/10/30 | 2,890 | 2,890 | 2,834 | 2,870 | 8,100 |
2023/10/27 | 2,836 | 2,885 | 2,836 | 2,861 | 9,100 |
2023/10/26 | 2,830 | 2,840 | 2,823 | 2,836 | 5,100 |
2023/10/25 | 2,859 | 2,868 | 2,846 | 2,858 | 5,100 |
2023/10/24 | 2,859 | 2,859 | 2,795 | 2,840 | 11,700 |
2023/10/23 | 2,875 | 2,906 | 2,855 | 2,859 | 9,600 |
2023/10/20 | 2,882 | 2,886 | 2,858 | 2,875 | 5,400 |
2023/10/19 | 2,878 | 2,889 | 2,858 | 2,882 | 4,200 |
2023/10/18 | 2,849 | 2,893 | 2,848 | 2,893 | 9,400 |
2023/10/17 | 2,812 | 2,857 | 2,812 | 2,847 | 10,100 |
2023/10/16 | 2,885 | 2,885 | 2,803 | 2,807 | 11,100 |
2023/10/13 | 2,893 | 2,893 | 2,848 | 2,887 | 8,400 |
2023/10/12 | 2,880 | 2,905 | 2,879 | 2,888 | 9,300 |
2023/10/11 | 2,900 | 2,907 | 2,868 | 2,882 | 6,400 |
2023/10/10 | 2,860 | 2,906 | 2,851 | 2,896 | 11,900 |
2023/10/06 | 2,878 | 2,888 | 2,841 | 2,850 | 13,000 |
2023/10/05 | 2,756 | 2,860 | 2,756 | 2,857 | 20,800 |
2023/10/04 | 2,717 | 2,786 | 2,716 | 2,750 | 23,000 |
2023/10/03 | 2,849 | 2,850 | 2,752 | 2,761 | 31,500 |
2023/10/02 | 2,905 | 2,939 | 2,860 | 2,872 | 31,000 |
2023/09/29 | 2,933 | 2,940 | 2,890 | 2,892 | 37,100 |
2023/09/28 | 2,955 | 2,975 | 2,905 | 2,933 | 93,300 |
2023/09/27 | 3,060 | 3,130 | 3,060 | 3,105 | 61,600 |
2023/09/26 | 3,095 | 3,095 | 3,070 | 3,070 | 27,000 |
2023/09/25 | 3,065 | 3,100 | 3,055 | 3,100 | 27,600 |
2023/09/22 | 3,030 | 3,060 | 3,000 | 3,060 | 22,200 |
2023/09/21 | 3,060 | 3,060 | 3,030 | 3,040 | 26,300 |
2023/09/20 | 3,085 | 3,085 | 3,055 | 3,075 | 16,800 |
2023/09/19 | 3,090 | 3,095 | 3,075 | 3,085 | 14,900 |
2023/09/15 | 3,115 | 3,120 | 3,090 | 3,090 | 16,600 |
2023/09/14 | 3,100 | 3,110 | 3,090 | 3,110 | 10,800 |
2023/09/13 | 3,080 | 3,105 | 3,075 | 3,095 | 12,900 |
2023/09/12 | 3,060 | 3,080 | 3,060 | 3,080 | 15,800 |
2023/09/11 | 3,100 | 3,100 | 3,050 | 3,060 | 29,400 |
2023/09/08 | 3,110 | 3,110 | 3,080 | 3,100 | 22,700 |
2023/09/07 | 3,115 | 3,130 | 3,115 | 3,125 | 9,000 |
2023/09/06 | 3,140 | 3,145 | 3,110 | 3,130 | 12,300 |
2023/09/05 | 3,145 | 3,145 | 3,125 | 3,135 | 11,100 |
2023/09/04 | 3,135 | 3,145 | 3,120 | 3,140 | 13,200 |
2023/09/01 | 3,095 | 3,140 | 3,095 | 3,135 | 11,500 |
2023/08/31 | 3,120 | 3,145 | 3,095 | 3,095 | 19,500 |
2023/08/30 | 3,065 | 3,120 | 3,050 | 3,100 | 24,100 |
2023/08/29 | 3,060 | 3,065 | 3,045 | 3,060 | 8,300 |
2023/08/28 | 3,050 | 3,085 | 3,030 | 3,055 | 12,500 |
2023/08/25 | 3,045 | 3,065 | 3,025 | 3,025 | 8,100 |
2023/08/24 | 3,065 | 3,065 | 3,045 | 3,065 | 5,100 |
2023/08/23 | 3,005 | 3,065 | 3,005 | 3,065 | 6,700 |
2023/08/22 | 3,030 | 3,030 | 3,010 | 3,015 | 6,200 |
2023/08/21 | 3,035 | 3,060 | 3,015 | 3,020 | 10,100 |
2023/08/18 | 3,000 | 3,055 | 2,998 | 3,000 | 12,000 |
2023/08/17 | 3,075 | 3,080 | 2,999 | 3,030 | 21,000 |
2023/08/16 | 3,095 | 3,115 | 3,075 | 3,075 | 8,000 |
2023/08/15 | 3,120 | 3,120 | 3,070 | 3,095 | 11,300 |
2023/08/14 | 3,130 | 3,130 | 3,100 | 3,105 | 6,400 |
2023/08/10 | 3,090 | 3,130 | 3,070 | 3,095 | 9,700 |
2023/08/09 | 3,100 | 3,115 | 3,080 | 3,080 | 5,400 |
2023/08/08 | 3,065 | 3,105 | 3,065 | 3,100 | 6,900 |
2023/08/07 | 3,065 | 3,080 | 3,050 | 3,070 | 9,200 |
2023/08/04 | 3,110 | 3,110 | 3,080 | 3,080 | 11,800 |
2023/08/03 | 3,135 | 3,135 | 3,075 | 3,110 | 12,200 |
2023/08/02 | 3,070 | 3,170 | 3,065 | 3,135 | 34,700 |
2023/08/01 | 3,050 | 3,120 | 3,020 | 3,040 | 40,800 |
2023/07/31 | 3,025 | 3,035 | 3,005 | 3,025 | 13,100 |
2023/07/28 | 2,965 | 3,020 | 2,950 | 3,020 | 14,900 |
2023/07/27 | 2,979 | 2,983 | 2,955 | 2,965 | 9,100 |
2023/07/26 | 2,979 | 2,990 | 2,975 | 2,989 | 3,300 |
2023/07/25 | 3,025 | 3,025 | 2,967 | 2,980 | 8,800 |
2023/07/24 | 2,972 | 3,015 | 2,972 | 3,005 | 7,100 |
2023/07/21 | 2,990 | 2,990 | 2,970 | 2,970 | 5,600 |
2023/07/20 | 2,993 | 2,994 | 2,985 | 2,990 | 3,800 |
2023/07/19 | 3,000 | 3,000 | 2,978 | 2,993 | 7,000 |
2023/07/18 | 2,972 | 3,010 | 2,972 | 3,000 | 9,400 |
2023/07/14 | 2,957 | 2,969 | 2,932 | 2,969 | 9,000 |
2023/07/13 | 2,986 | 2,986 | 2,951 | 2,957 | 5,400 |
2023/07/12 | 2,968 | 2,984 | 2,922 | 2,955 | 13,500 |
2023/07/11 | 3,025 | 3,025 | 2,968 | 2,968 | 16,400 |
2023/07/10 | 3,010 | 3,055 | 3,010 | 3,015 | 5,800 |
2023/07/07 | 2,965 | 3,045 | 2,960 | 3,010 | 7,000 |
2023/07/06 | 3,025 | 3,025 | 2,955 | 3,005 | 14,000 |
2023/07/05 | 3,050 | 3,070 | 3,025 | 3,040 | 7,600 |
2023/07/04 | 2,997 | 3,075 | 2,986 | 3,030 | 16,000 |
2023/07/03 | 2,997 | 3,030 | 2,970 | 2,974 | 17,700 |
2023/06/30 | 2,940 | 2,975 | 2,926 | 2,967 | 18,500 |
2023/06/29 | 2,841 | 2,939 | 2,841 | 2,926 | 20,000 |
2023/06/28 | 2,854 | 2,879 | 2,835 | 2,860 | 11,100 |
2023/06/27 | 2,895 | 2,895 | 2,855 | 2,867 | 6,600 |
2023/06/26 | 2,876 | 2,898 | 2,843 | 2,895 | 11,000 |
2023/06/23 | 2,915 | 2,924 | 2,800 | 2,883 | 28,600 |
2023/06/22 | 2,878 | 2,931 | 2,865 | 2,892 | 23,500 |
2023/06/21 | 2,819 | 2,870 | 2,814 | 2,870 | 19,600 |
2023/06/20 | 2,783 | 2,822 | 2,783 | 2,811 | 15,600 |
2023/06/19 | 2,794 | 2,794 | 2,760 | 2,783 | 21,500 |
2023/06/16 | 2,710 | 2,780 | 2,710 | 2,744 | 20,100 |
2023/06/15 | 2,715 | 2,722 | 2,706 | 2,719 | 10,700 |
2023/06/14 | 2,705 | 2,714 | 2,704 | 2,711 | 5,000 |
2023/06/13 | 2,712 | 2,719 | 2,705 | 2,705 | 9,700 |
2023/06/12 | 2,715 | 2,719 | 2,709 | 2,712 | 5,800 |
2023/06/09 | 2,713 | 2,713 | 2,699 | 2,713 | 10,300 |
2023/06/08 | 2,698 | 2,713 | 2,689 | 2,698 | 11,500 |
2023/06/07 | 2,708 | 2,713 | 2,686 | 2,696 | 9,600 |
2023/06/06 | 2,689 | 2,700 | 2,687 | 2,695 | 6,000 |
2023/06/05 | 2,705 | 2,705 | 2,674 | 2,683 | 8,300 |
2023/06/02 | 2,672 | 2,698 | 2,662 | 2,689 | 11,300 |
2023/06/01 | 2,640 | 2,663 | 2,640 | 2,659 | 5,700 |
2023/05/31 | 2,621 | 2,643 | 2,621 | 2,633 | 4,600 |
2023/05/30 | 2,632 | 2,650 | 2,630 | 2,650 | 3,600 |
2023/05/29 | 2,651 | 2,660 | 2,623 | 2,632 | 7,100 |
2023/05/26 | 2,655 | 2,659 | 2,626 | 2,652 | 5,900 |
2023/05/25 | 2,669 | 2,669 | 2,655 | 2,655 | 4,900 |
2023/05/24 | 2,629 | 2,672 | 2,629 | 2,669 | 9,000 |
2023/05/23 | 2,644 | 2,655 | 2,610 | 2,636 | 14,800 |
2023/05/22 | 2,599 | 2,629 | 2,581 | 2,629 | 13,900 |
2023/05/19 | 2,628 | 2,628 | 2,598 | 2,600 | 25,100 |
2023/05/18 | 2,634 | 2,655 | 2,629 | 2,630 | 9,700 |
2023/05/17 | 2,666 | 2,666 | 2,631 | 2,638 | 9,600 |
2023/05/16 | 2,683 | 2,687 | 2,639 | 2,667 | 17,700 |
2023/05/15 | 2,682 | 2,697 | 2,681 | 2,684 | 5,800 |
2023/05/12 | 2,705 | 2,707 | 2,681 | 2,681 | 9,900 |
2023/05/11 | 2,701 | 2,706 | 2,701 | 2,701 | 1,700 |
2023/05/10 | 2,711 | 2,711 | 2,699 | 2,701 | 4,100 |
2023/05/09 | 2,709 | 2,710 | 2,705 | 2,710 | 9,500 |
2023/05/08 | 2,710 | 2,710 | 2,701 | 2,708 | 4,900 |
2023/05/02 | 2,698 | 2,709 | 2,696 | 2,698 | 6,100 |
2023/05/01 | 2,707 | 2,720 | 2,694 | 2,696 | 6,700 |
2023/04/28 | 2,691 | 2,700 | 2,691 | 2,693 | 3,100 |
2023/04/27 | 2,681 | 2,690 | 2,681 | 2,690 | 1,600 |
2023/04/26 | 2,677 | 2,691 | 2,677 | 2,681 | 3,400 |
2023/04/25 | 2,693 | 2,697 | 2,684 | 2,685 | 4,000 |
2023/04/24 | 2,700 | 2,705 | 2,691 | 2,693 | 2,500 |
2023/04/21 | 2,702 | 2,708 | 2,679 | 2,695 | 8,100 |
2023/04/20 | 2,700 | 2,707 | 2,697 | 2,705 | 4,600 |
2023/04/19 | 2,706 | 2,708 | 2,685 | 2,701 | 8,700 |
2023/04/18 | 2,711 | 2,711 | 2,702 | 2,708 | 4,400 |
2023/04/17 | 2,710 | 2,720 | 2,707 | 2,709 | 8,900 |
2023/04/14 | 2,705 | 2,707 | 2,701 | 2,707 | 4,900 |
2023/04/13 | 2,699 | 2,700 | 2,691 | 2,700 | 4,300 |
2023/04/12 | 2,695 | 2,717 | 2,687 | 2,690 | 13,400 |
2023/04/11 | 2,680 | 2,690 | 2,673 | 2,688 | 6,300 |
2023/04/10 | 2,670 | 2,675 | 2,669 | 2,672 | 5,000 |
2023/04/07 | 2,670 | 2,670 | 2,655 | 2,670 | 9,100 |
2023/04/06 | 2,657 | 2,672 | 2,647 | 2,668 | 5,000 |
2023/04/05 | 2,672 | 2,675 | 2,638 | 2,647 | 13,400 |
2023/04/04 | 2,673 | 2,673 | 2,660 | 2,671 | 6,300 |
2023/04/03 | 2,650 | 2,668 | 2,650 | 2,656 | 4,400 |
2023/03/31 | 2,671 | 2,671 | 2,653 | 2,659 | 3,700 |
2023/03/30 | 2,630 | 2,660 | 2,630 | 2,660 | 6,600 |
2023/03/29 | 2,644 | 2,661 | 2,636 | 2,656 | 7,500 |
2023/03/28 | 2,636 | 2,648 | 2,630 | 2,643 | 7,300 |
2023/03/27 | 2,644 | 2,660 | 2,642 | 2,645 | 8,500 |
2023/03/24 | 2,611 | 2,635 | 2,611 | 2,635 | 5,800 |
2023/03/23 | 2,603 | 2,610 | 2,597 | 2,610 | 4,100 |
2023/03/22 | 2,610 | 2,616 | 2,602 | 2,602 | 4,100 |
2023/03/20 | 2,603 | 2,616 | 2,601 | 2,601 | 7,300 |
2023/03/17 | 2,579 | 2,602 | 2,579 | 2,597 | 4,700 |
2023/03/16 | 2,580 | 2,592 | 2,570 | 2,579 | 5,300 |
2023/03/15 | 2,607 | 2,610 | 2,580 | 2,594 | 3,400 |
2023/03/14 | 2,610 | 2,610 | 2,568 | 2,592 | 10,900 |
2023/03/13 | 2,591 | 2,620 | 2,581 | 2,606 | 9,600 |
2023/03/10 | 2,627 | 2,633 | 2,621 | 2,630 | 2,900 |
2023/03/09 | 2,627 | 2,633 | 2,625 | 2,632 | 2,500 |
2023/03/08 | 2,634 | 2,636 | 2,617 | 2,632 | 4,800 |
2023/03/07 | 2,630 | 2,630 | 2,623 | 2,625 | 3,000 |
2023/03/06 | 2,616 | 2,639 | 2,607 | 2,630 | 11,500 |
2023/03/03 | 2,582 | 2,605 | 2,582 | 2,605 | 7,900 |
2023/03/02 | 2,599 | 2,599 | 2,576 | 2,582 | 5,300 |
2023/03/01 | 2,599 | 2,599 | 2,587 | 2,599 | 4,300 |
2023/02/28 | 2,583 | 2,599 | 2,583 | 2,589 | 3,000 |
2023/02/27 | 2,574 | 2,605 | 2,567 | 2,594 | 13,000 |
2023/02/24 | 2,538 | 2,570 | 2,535 | 2,565 | 13,900 |
2023/02/22 | 2,540 | 2,547 | 2,525 | 2,531 | 4,500 |
2023/02/21 | 2,547 | 2,547 | 2,536 | 2,543 | 3,600 |
2023/02/20 | 2,550 | 2,556 | 2,547 | 2,547 | 4,300 |
2023/02/17 | 2,550 | 2,554 | 2,547 | 2,551 | 1,900 |
2023/02/16 | 2,569 | 2,569 | 2,550 | 2,550 | 2,900 |
2023/02/15 | 2,560 | 2,562 | 2,555 | 2,562 | 2,100 |
2023/02/14 | 2,570 | 2,574 | 2,560 | 2,560 | 5,000 |
2023/02/13 | 2,538 | 2,570 | 2,538 | 2,569 | 7,500 |
2023/02/10 | 2,540 | 2,545 | 2,532 | 2,545 | 4,200 |
2023/02/09 | 2,513 | 2,540 | 2,513 | 2,535 | 3,200 |
2023/02/08 | 2,530 | 2,530 | 2,513 | 2,513 | 2,500 |
2023/02/07 | 2,522 | 2,530 | 2,520 | 2,522 | 2,600 |
2023/02/06 | 2,522 | 2,530 | 2,517 | 2,522 | 4,900 |
2023/02/03 | 2,539 | 2,539 | 2,522 | 2,522 | 3,200 |
2023/02/02 | 2,546 | 2,546 | 2,526 | 2,532 | 4,400 |
2023/02/01 | 2,530 | 2,540 | 2,503 | 2,540 | 5,700 |
2023/01/31 | 2,550 | 2,555 | 2,535 | 2,535 | 12,000 |
2023/01/30 | 2,550 | 2,555 | 2,526 | 2,553 | 11,600 |
2023/01/27 | 2,530 | 2,544 | 2,530 | 2,543 | 7,300 |
2023/01/26 | 2,523 | 2,530 | 2,523 | 2,524 | 4,800 |
2023/01/25 | 2,512 | 2,520 | 2,503 | 2,520 | 4,300 |
2023/01/24 | 2,512 | 2,519 | 2,500 | 2,512 | 6,700 |
2023/01/23 | 2,490 | 2,515 | 2,490 | 2,512 | 7,500 |
2023/01/20 | 2,475 | 2,493 | 2,471 | 2,490 | 6,100 |
2023/01/19 | 2,478 | 2,483 | 2,471 | 2,478 | 1,900 |
2023/01/18 | 2,489 | 2,489 | 2,475 | 2,478 | 4,300 |
2023/01/17 | 2,489 | 2,489 | 2,475 | 2,480 | 2,400 |
2023/01/16 | 2,471 | 2,484 | 2,471 | 2,479 | 2,800 |
2023/01/13 | 2,472 | 2,482 | 2,461 | 2,471 | 3,000 |
2023/01/12 | 2,482 | 2,488 | 2,471 | 2,483 | 4,700 |
2023/01/11 | 2,478 | 2,498 | 2,466 | 2,488 | 4,900 |
2023/01/10 | 2,450 | 2,478 | 2,450 | 2,478 | 4,700 |
2023/01/06 | 2,434 | 2,471 | 2,432 | 2,447 | 6,900 |
2023/01/05 | 2,456 | 2,460 | 2,439 | 2,460 | 5,600 |
2023/01/04 | 2,495 | 2,500 | 2,451 | 2,456 | 8,600 |