7185 ヒロセ通商(株) の時系列データ [2023年度]

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

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31