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
2025-02-135,8355,8365,6005,600703,5005,600
2025-02-125,7775,8075,6815,783907,8005,783
2025-02-105,5045,7255,4815,677587,8005,677
2025-02-075,4785,5065,4255,479400,7005,479
2025-02-065,4825,5055,4455,468280,2005,468
2025-02-055,5595,5655,4655,482296,7005,482
2025-02-045,6555,6665,5185,523355,3005,523
2025-02-035,7075,7075,5765,592483,9005,592
2025-01-315,7825,8185,7595,764391,5005,764
2025-01-305,7895,8505,7755,798359,5005,798
2025-01-295,7625,8065,7295,790538,2005,790
2025-01-285,7175,8755,7145,809521,4005,809
2025-01-275,8505,8595,7385,756630,1005,756
2025-01-245,9145,9155,8345,844544,5005,844
2025-01-235,9465,9475,8635,887508,4005,887
2025-01-225,9155,9435,8885,916337,4005,916
2025-01-215,8575,8885,8245,888331,2005,888
2025-01-205,8855,9015,8315,848395,0005,848
2025-01-175,8645,9225,8135,871489,1005,871
2025-01-166,0076,0315,9115,923550,2005,923
2025-01-156,0636,1136,0196,019393,2006,019
2025-01-146,1596,1946,0586,087524,8006,087
2025-01-106,1356,1996,1046,104338,9006,104
2025-01-096,1996,2456,1426,202307,6006,202
2025-01-086,1086,1846,0726,166344,0006,166
2025-01-076,1636,1966,1356,139351,1006,139
2025-01-066,2866,3016,1876,196473,1006,196

分割・併合履歴 : [2022-06-29]1株→2株