6465 ホシザキ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-197,4007,5007,3907,480190,2007,480
2022-05-187,5507,5607,4807,510227,7007,510
2022-05-177,6207,6907,5607,570220,8007,570
2022-05-167,8007,8307,6707,690247,9007,690
2022-05-137,8007,8307,7307,780250,2007,780
2022-05-127,6407,9107,5507,800355,8007,800
2022-05-117,9608,2007,4707,520393,7007,520
2022-05-107,9208,0907,8808,040188,5008,040
2022-05-098,0808,1108,0008,000112,8008,000
2022-05-068,0708,2307,9908,200153,9008,200
2022-05-028,1908,2908,0708,130128,7008,130
2022-04-288,0508,2708,0308,250173,6008,250
2022-04-277,8108,0307,8007,950311,7007,950
2022-04-268,0008,0407,9307,990167,2007,990
2022-04-257,9408,0507,9308,010105,3008,010
2022-04-228,0908,1407,9908,08079,9008,080
2022-04-218,0708,2508,0708,190108,4008,190
2022-04-208,0908,2408,0608,110146,2008,110
2022-04-198,0908,1108,0008,030122,2008,030
2022-04-188,3508,3908,1008,16099,0008,160
2022-04-158,4208,4808,3708,45055,3008,450
2022-04-148,4108,5308,4008,51068,1008,510
2022-04-138,3608,4308,3208,390140,7008,390
2022-04-128,5608,5908,4008,400106,8008,400
2022-04-118,6308,6408,4708,570145,3008,570
2022-04-088,6808,6908,5308,630149,4008,630
2022-04-078,6008,6508,5208,540132,8008,540
2022-04-068,6108,7508,5208,690173,6008,690
2022-04-058,5908,6008,5108,560105,4008,560
2022-04-048,4508,5208,3608,51074,9008,510
2022-04-018,3008,4508,2008,43083,1008,430
2022-03-318,5608,6208,4108,410135,1008,410
2022-03-308,7308,7308,5408,620100,4008,620
2022-03-298,6108,6608,5508,62092,8008,620
2022-03-288,5908,6008,5208,57050,8008,570
2022-03-258,7008,7208,5608,61073,2008,610
2022-03-248,5608,6808,5308,65090,7008,650
2022-03-238,5408,6108,5008,59093,2008,590
2022-03-228,4908,5108,3308,370133,1008,370
2022-03-188,3708,4508,3408,420195,7008,420
2022-03-178,3808,5908,3808,460155,5008,460
2022-03-168,2108,2808,1708,260117,7008,260
2022-03-158,1708,2608,1208,15087,7008,150
2022-03-148,1808,2408,0908,180118,0008,180
2022-03-118,0908,1007,9708,050125,3008,050
2022-03-108,1508,2008,0908,200126,3008,200
2022-03-097,9008,0007,8707,930120,7007,930
2022-03-087,8007,9907,8007,840139,0007,840
2022-03-078,0008,0307,8907,920144,9007,920
2022-03-048,1008,1407,9908,06090,0008,060
2022-03-038,0908,1408,0308,07089,3008,070
2022-03-028,0208,0707,9308,030128,1008,030
2022-03-018,0108,1608,0008,070101,2008,070
2022-02-287,9608,0107,8707,980154,4007,980
2022-02-257,8007,9407,7607,940147,5007,940
2022-02-247,7807,8907,6907,760206,8007,760
2022-02-227,7807,8907,7807,800127,6007,800
2022-02-217,9007,9307,8107,87087,7007,870
2022-02-188,0008,0407,8408,010100,6008,010
2022-02-178,2308,2308,0108,110134,1008,110
2022-02-168,4508,4508,2308,280106,8008,280
2022-02-158,5108,5508,2308,300144,4008,300
2022-02-148,6508,6808,4208,470174,0008,470
2022-02-108,7909,0008,7108,780345,9008,780
2022-02-098,5208,7308,1708,490256,0008,490
2022-02-088,6408,7208,4508,500130,3008,500
2022-02-078,6608,7808,6208,680106,8008,680
2022-02-048,4908,7608,4808,700169,3008,700
2022-02-038,4908,5608,4408,540139,4008,540
2022-02-028,5508,6208,5008,590117,8008,590
2022-02-018,4408,6008,4008,420108,6008,420
2022-01-318,3108,5108,2608,450100,9008,450
2022-01-288,3008,4908,3008,440102,7008,440
2022-01-278,4708,5008,1108,150159,9008,150
2022-01-268,3208,4808,3208,34083,5008,340
2022-01-258,3908,4108,2508,35086,2008,350
2022-01-248,4408,5208,4108,48065,5008,480
2022-01-218,3708,4908,2908,46068,5008,460
2022-01-208,3808,5108,3508,44067,8008,440
2022-01-198,6108,6608,3408,38077,3008,380
2022-01-188,7708,8808,7408,74095,0008,740
2022-01-178,7108,8308,6908,71080,8008,710
2022-01-148,7708,7708,5508,750143,8008,750
2022-01-138,7708,7908,7208,75079,3008,750
2022-01-128,6708,7808,6408,74065,8008,740
2022-01-118,6108,6808,5708,61094,4008,610
2022-01-078,7508,7508,5608,65094,1008,650
2022-01-068,7408,8208,6308,630104,7008,630
2022-01-058,7508,8308,7108,79099,1008,790
2022-01-048,8008,8008,6208,71088,0008,710

分割・併合履歴 : なし