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
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

このページの先頭へ