6465 ホシザキ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-215,9115,9625,8435,848210,6005,848
2024-05-205,9065,9605,8545,895273,1005,895
2024-05-175,9595,9985,9015,924320,4005,924
2024-05-166,0666,0785,9326,000510,0006,000
2024-05-156,2226,2946,0486,054571,8006,054
2024-05-145,8996,2735,8566,233784,1006,233
2024-05-135,8955,9645,8135,859991,5005,859
2024-05-105,3825,4505,3395,358357,7005,358
2024-05-095,3935,4755,3655,384325,7005,384
2024-05-085,5445,5485,3535,393413,6005,393
2024-05-075,5655,5655,4755,553454,2005,553
2024-05-025,4735,4905,4295,486352,7005,486
2024-05-015,4125,5095,4095,503304,4005,503
2024-04-305,4735,5015,4245,451381,6005,451
2024-04-265,3415,4195,3135,405329,2005,405
2024-04-255,4215,4415,3555,379386,3005,379
2024-04-245,3845,4405,3815,440249,3005,440
2024-04-235,4185,4185,3325,395296,0005,395
2024-04-225,3615,4005,3325,400321,2005,400
2024-04-195,4205,4345,2425,339393,4005,339
2024-04-185,5005,5325,4515,472230,7005,472
2024-04-175,6395,6435,5205,535197,1005,535
2024-04-165,7215,7295,5845,620394,7005,620
2024-04-155,7255,8265,6875,797246,7005,797
2024-04-125,7625,8125,7115,772309,9005,772
2024-04-115,6265,7245,6085,709234,8005,709
2024-04-105,5905,6805,5905,659205,7005,659
2024-04-095,6025,6375,5735,596215,2005,596
2024-04-085,5415,6525,5065,610268,5005,610
2024-04-055,5785,6045,5235,531224,5005,531
2024-04-045,5685,6485,5425,603295,5005,603
2024-04-035,6135,6335,5205,534355,1005,534
2024-04-025,6645,6905,6045,677370,0005,677
2024-04-015,6445,7155,6345,658327,7005,658
2024-03-295,5045,6355,5005,623292,9005,623
2024-03-285,5145,5725,4815,503333,0005,503
2024-03-275,5165,5975,4995,558454,9005,558
2024-03-265,5275,5475,4685,489349,6005,489
2024-03-255,5805,6165,5375,560337,9005,560
2024-03-225,5265,5765,5015,573392,5005,573
2024-03-215,5825,6395,4595,506571,8005,506
2024-03-195,4055,5125,3595,507491,6005,507
2024-03-185,2485,4445,2235,440554,4005,440
2024-03-155,1805,2865,1445,223700,2005,223
2024-03-145,0395,1735,0135,158587,5005,158
2024-03-135,0035,0534,9654,983577,2004,983
2024-03-124,8744,9724,8684,970373,8004,970
2024-03-114,8824,9264,8364,879442,3004,879
2024-03-084,9145,0134,8914,977488,1004,977
2024-03-074,9965,0134,9674,984452,3004,984
2024-03-065,0425,0614,9925,000423,0005,000
2024-03-055,0565,0724,9725,064340,3005,064
2024-03-045,0935,1235,0495,074353,4005,074
2024-03-015,1005,1005,0435,068314,4005,068
2024-02-295,1605,1725,0805,106438,0005,106
2024-02-285,2285,2805,1665,180354,4005,180
2024-02-275,1805,2835,1585,163317,6005,163
2024-02-265,3035,3125,1255,129402,1005,129
2024-02-225,2635,2815,1835,224389,5005,224
2024-02-215,2875,2965,1475,226326,2005,226
2024-02-205,4365,4655,2835,313311,1005,313
2024-02-195,3295,4465,3295,436295,1005,436
2024-02-165,2185,3665,2155,305451,3005,305
2024-02-155,5325,5365,1755,215621,0005,215
2024-02-145,5935,6045,4035,484663,3005,484
2024-02-135,5155,7125,5095,669671,1005,669
2024-02-095,4485,5135,4395,468244,2005,468
2024-02-085,3735,4625,3385,443242,2005,443
2024-02-075,3535,3775,3135,377190,1005,377
2024-02-065,4085,4245,3755,388253,2005,388
2024-02-055,4075,4205,3715,418137,2005,418
2024-02-025,3585,4065,3575,363275,3005,363
2024-02-015,3405,3635,2975,318208,3005,318
2024-01-315,3055,3945,2805,394212,9005,394
2024-01-305,3555,3915,3255,341218,0005,341
2024-01-295,3105,3775,3105,365177,9005,365
2024-01-265,2905,3375,2765,304206,8005,304
2024-01-255,3055,3455,2925,340250,5005,340
2024-01-245,4595,4605,3375,351341,0005,351
2024-01-235,5145,5465,4745,494253,5005,494
2024-01-225,4205,5095,4195,497289,5005,497
2024-01-195,4825,5025,4075,415297,8005,415
2024-01-185,4815,5125,3935,393259,0005,393
2024-01-175,5305,5615,4715,486378,2005,486
2024-01-165,5855,5955,4865,509397,4005,509
2024-01-155,5435,5875,5185,579261,4005,579
2024-01-125,4515,5405,4315,517329,2005,517
2024-01-115,3985,4475,3825,443299,5005,443
2024-01-105,2445,3715,2445,359398,3005,359
2024-01-095,1545,2965,1375,265418,1005,265
2024-01-055,1655,1705,0855,085394,3005,085
2024-01-045,1105,1555,0315,125360,9005,125

分割・併合履歴 : [2022-06-29]1株→2株