6465 ホシザキ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 6,029 | 6,036 | 5,840 | 5,880 | 408,800 | 5,880 |
| 2025-05-07 | 6,195 | 6,202 | 6,017 | 6,044 | 388,800 | 6,044 |
| 2025-05-02 | 6,061 | 6,161 | 6,036 | 6,133 | 311,900 | 6,133 |
| 2025-05-01 | 6,053 | 6,079 | 5,947 | 6,047 | 214,700 | 6,047 |
| 2025-04-30 | 6,036 | 6,076 | 5,965 | 6,072 | 461,000 | 6,072 |
| 2025-04-28 | 5,987 | 6,036 | 5,937 | 5,979 | 285,200 | 5,979 |
| 2025-04-25 | 6,004 | 6,014 | 5,925 | 5,966 | 381,900 | 5,966 |
| 2025-04-24 | 6,310 | 6,334 | 5,894 | 5,956 | 546,000 | 5,956 |
| 2025-04-23 | 6,423 | 6,429 | 6,309 | 6,309 | 356,800 | 6,309 |
| 2025-04-22 | 6,390 | 6,390 | 6,315 | 6,349 | 212,800 | 6,349 |
| 2025-04-21 | 6,344 | 6,388 | 6,315 | 6,378 | 186,900 | 6,378 |
| 2025-04-18 | 6,136 | 6,361 | 6,107 | 6,345 | 242,000 | 6,345 |
| 2025-04-17 | 6,092 | 6,134 | 6,048 | 6,092 | 372,400 | 6,092 |
| 2025-04-16 | 6,043 | 6,192 | 6,039 | 6,192 | 397,700 | 6,192 |
| 2025-04-15 | 6,119 | 6,126 | 5,989 | 6,061 | 374,500 | 6,061 |
| 2025-04-14 | 5,962 | 6,071 | 5,945 | 6,053 | 320,600 | 6,053 |
| 2025-04-11 | 5,804 | 5,920 | 5,696 | 5,920 | 436,300 | 5,920 |
| 2025-04-10 | 5,744 | 5,890 | 5,655 | 5,878 | 541,400 | 5,878 |
| 2025-04-09 | 5,489 | 5,660 | 5,409 | 5,659 | 544,500 | 5,659 |
| 2025-04-08 | 5,365 | 5,574 | 5,265 | 5,544 | 726,200 | 5,544 |
| 2025-04-07 | 5,177 | 5,423 | 5,098 | 5,299 | 932,800 | 5,299 |
| 2025-04-04 | 5,435 | 5,478 | 5,326 | 5,377 | 587,300 | 5,377 |
| 2025-04-03 | 5,518 | 5,561 | 5,473 | 5,479 | 595,700 | 5,479 |
| 2025-04-02 | 5,700 | 5,705 | 5,544 | 5,547 | 455,400 | 5,547 |
| 2025-04-01 | 5,831 | 5,831 | 5,699 | 5,700 | 381,400 | 5,700 |
| 2025-03-31 | 6,031 | 6,048 | 5,763 | 5,772 | 611,300 | 5,772 |
| 2025-03-28 | 6,186 | 6,235 | 6,110 | 6,151 | 409,900 | 6,151 |
| 2025-03-27 | 6,155 | 6,318 | 6,152 | 6,252 | 490,400 | 6,252 |
| 2025-03-26 | 6,359 | 6,359 | 6,160 | 6,173 | 427,000 | 6,173 |
| 2025-03-25 | 6,320 | 6,336 | 6,229 | 6,316 | 265,200 | 6,316 |
| 2025-03-24 | 6,421 | 6,435 | 6,252 | 6,271 | 329,600 | 6,271 |
| 2025-03-21 | 6,485 | 6,547 | 6,463 | 6,463 | 332,800 | 6,463 |
| 2025-03-19 | 6,518 | 6,589 | 6,510 | 6,530 | 256,000 | 6,530 |
| 2025-03-18 | 6,486 | 6,559 | 6,440 | 6,533 | 409,800 | 6,533 |
| 2025-03-17 | 6,297 | 6,470 | 6,283 | 6,442 | 451,400 | 6,442 |
| 2025-03-14 | 6,240 | 6,281 | 6,183 | 6,275 | 359,100 | 6,275 |
| 2025-03-13 | 6,227 | 6,288 | 6,191 | 6,225 | 321,500 | 6,225 |
| 2025-03-12 | 6,067 | 6,212 | 6,044 | 6,194 | 442,500 | 6,194 |
| 2025-03-11 | 6,159 | 6,204 | 6,044 | 6,098 | 566,400 | 6,098 |
| 2025-03-10 | 6,139 | 6,164 | 6,092 | 6,146 | 344,900 | 6,146 |
| 2025-03-07 | 5,982 | 6,072 | 5,944 | 6,047 | 320,200 | 6,047 |
| 2025-03-06 | 6,167 | 6,189 | 6,014 | 6,047 | 391,600 | 6,047 |
| 2025-03-05 | 6,095 | 6,159 | 6,031 | 6,122 | 332,100 | 6,122 |
| 2025-03-04 | 6,047 | 6,120 | 6,014 | 6,075 | 337,000 | 6,075 |
| 2025-03-03 | 6,063 | 6,076 | 5,993 | 6,047 | 283,100 | 6,047 |
| 2025-02-28 | 6,027 | 6,061 | 5,976 | 6,034 | 614,300 | 6,034 |
| 2025-02-27 | 5,857 | 6,062 | 5,834 | 6,029 | 422,800 | 6,029 |
| 2025-02-26 | 5,907 | 5,952 | 5,820 | 5,860 | 350,300 | 5,860 |
| 2025-02-25 | 5,794 | 5,912 | 5,740 | 5,887 | 366,600 | 5,887 |
| 2025-02-21 | 5,835 | 5,868 | 5,742 | 5,867 | 386,400 | 5,867 |
| 2025-02-20 | 5,784 | 5,848 | 5,753 | 5,802 | 487,800 | 5,802 |
| 2025-02-19 | 5,820 | 5,881 | 5,736 | 5,858 | 559,500 | 5,858 |
| 2025-02-18 | 5,990 | 6,017 | 5,837 | 5,837 | 554,800 | 5,837 |
| 2025-02-17 | 5,951 | 6,132 | 5,946 | 5,982 | 690,600 | 5,982 |
| 2025-02-14 | 5,677 | 6,009 | 5,631 | 5,801 | 1,112,300 | 5,801 |
| 2025-02-13 | 5,835 | 5,836 | 5,600 | 5,600 | 703,500 | 5,600 |
| 2025-02-12 | 5,777 | 5,807 | 5,681 | 5,783 | 907,800 | 5,783 |
| 2025-02-10 | 5,504 | 5,725 | 5,481 | 5,677 | 587,800 | 5,677 |
| 2025-02-07 | 5,478 | 5,506 | 5,425 | 5,479 | 400,700 | 5,479 |
| 2025-02-06 | 5,482 | 5,505 | 5,445 | 5,468 | 280,200 | 5,468 |
| 2025-02-05 | 5,559 | 5,565 | 5,465 | 5,482 | 296,700 | 5,482 |
| 2025-02-04 | 5,655 | 5,666 | 5,518 | 5,523 | 355,300 | 5,523 |
| 2025-02-03 | 5,707 | 5,707 | 5,576 | 5,592 | 483,900 | 5,592 |
| 2025-01-31 | 5,782 | 5,818 | 5,759 | 5,764 | 391,500 | 5,764 |
| 2025-01-30 | 5,789 | 5,850 | 5,775 | 5,798 | 359,500 | 5,798 |
| 2025-01-29 | 5,762 | 5,806 | 5,729 | 5,790 | 538,200 | 5,790 |
| 2025-01-28 | 5,717 | 5,875 | 5,714 | 5,809 | 521,400 | 5,809 |
| 2025-01-27 | 5,850 | 5,859 | 5,738 | 5,756 | 630,100 | 5,756 |
| 2025-01-24 | 5,914 | 5,915 | 5,834 | 5,844 | 544,500 | 5,844 |
| 2025-01-23 | 5,946 | 5,947 | 5,863 | 5,887 | 508,400 | 5,887 |
| 2025-01-22 | 5,915 | 5,943 | 5,888 | 5,916 | 337,400 | 5,916 |
| 2025-01-21 | 5,857 | 5,888 | 5,824 | 5,888 | 331,200 | 5,888 |
| 2025-01-20 | 5,885 | 5,901 | 5,831 | 5,848 | 395,000 | 5,848 |
| 2025-01-17 | 5,864 | 5,922 | 5,813 | 5,871 | 489,100 | 5,871 |
| 2025-01-16 | 6,007 | 6,031 | 5,911 | 5,923 | 550,200 | 5,923 |
| 2025-01-15 | 6,063 | 6,113 | 6,019 | 6,019 | 393,200 | 6,019 |
| 2025-01-14 | 6,159 | 6,194 | 6,058 | 6,087 | 524,800 | 6,087 |
| 2025-01-10 | 6,135 | 6,199 | 6,104 | 6,104 | 338,900 | 6,104 |
| 2025-01-09 | 6,199 | 6,245 | 6,142 | 6,202 | 307,600 | 6,202 |
| 2025-01-08 | 6,108 | 6,184 | 6,072 | 6,166 | 344,000 | 6,166 |
| 2025-01-07 | 6,163 | 6,196 | 6,135 | 6,139 | 351,100 | 6,139 |
| 2025-01-06 | 6,286 | 6,301 | 6,187 | 6,196 | 473,100 | 6,196 |
分割・併合履歴 ： [2022-06-29]1株→2株