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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,697 | 4,746 | 4,674 | 4,706 | 534,400 | 4,706 |
| 2024-07-25 | 4,807 | 4,818 | 4,683 | 4,683 | 857,200 | 4,683 |
| 2024-07-24 | 4,950 | 4,970 | 4,872 | 4,877 | 421,200 | 4,877 |
| 2024-07-23 | 5,015 | 5,055 | 4,953 | 4,955 | 553,700 | 4,955 |
| 2024-07-22 | 4,984 | 4,996 | 4,886 | 4,945 | 674,000 | 4,945 |
| 2024-07-19 | 4,975 | 4,976 | 4,869 | 4,903 | 828,400 | 4,903 |
| 2024-07-18 | 4,961 | 5,021 | 4,961 | 5,016 | 1,027,700 | 5,016 |
| 2024-07-17 | 4,928 | 4,994 | 4,928 | 4,975 | 598,000 | 4,975 |
| 2024-07-16 | 4,935 | 4,939 | 4,866 | 4,909 | 502,900 | 4,909 |
| 2024-07-12 | 4,837 | 4,911 | 4,830 | 4,908 | 698,200 | 4,908 |
| 2024-07-11 | 4,857 | 4,889 | 4,821 | 4,880 | 839,400 | 4,880 |
| 2024-07-10 | 4,879 | 4,885 | 4,820 | 4,843 | 603,500 | 4,843 |
| 2024-07-09 | 4,894 | 4,917 | 4,855 | 4,889 | 726,400 | 4,889 |
| 2024-07-08 | 4,965 | 4,983 | 4,825 | 4,842 | 831,300 | 4,842 |
| 2024-07-05 | 5,071 | 5,088 | 4,941 | 4,945 | 561,200 | 4,945 |
| 2024-07-04 | 5,061 | 5,071 | 4,998 | 5,061 | 600,400 | 5,061 |
| 2024-07-03 | 5,193 | 5,226 | 5,045 | 5,061 | 632,300 | 5,061 |
| 2024-07-02 | 5,200 | 5,266 | 5,142 | 5,186 | 594,400 | 5,186 |
| 2024-07-01 | 5,131 | 5,193 | 5,131 | 5,169 | 395,000 | 5,169 |
| 2024-06-28 | 5,145 | 5,149 | 5,067 | 5,102 | 482,400 | 5,102 |
| 2024-06-27 | 5,059 | 5,115 | 5,058 | 5,080 | 441,400 | 5,080 |
| 2024-06-26 | 5,108 | 5,122 | 5,052 | 5,118 | 547,500 | 5,118 |
| 2024-06-25 | 5,084 | 5,203 | 5,084 | 5,109 | 509,900 | 5,109 |
| 2024-06-24 | 5,064 | 5,163 | 5,053 | 5,053 | 341,300 | 5,053 |
| 2024-06-21 | 5,106 | 5,140 | 5,032 | 5,053 | 746,100 | 5,053 |
| 2024-06-20 | 5,165 | 5,194 | 5,088 | 5,119 | 467,100 | 5,119 |
| 2024-06-19 | 5,141 | 5,245 | 5,141 | 5,191 | 439,500 | 5,191 |
| 2024-06-18 | 5,102 | 5,138 | 5,066 | 5,137 | 500,000 | 5,137 |
| 2024-06-17 | 5,303 | 5,332 | 5,061 | 5,064 | 602,500 | 5,064 |
| 2024-06-14 | 5,241 | 5,359 | 5,236 | 5,321 | 597,100 | 5,321 |
| 2024-06-13 | 5,370 | 5,395 | 5,225 | 5,241 | 554,200 | 5,241 |
| 2024-06-12 | 5,558 | 5,563 | 5,343 | 5,354 | 494,100 | 5,354 |
| 2024-06-11 | 5,605 | 5,627 | 5,539 | 5,558 | 250,300 | 5,558 |
| 2024-06-10 | 5,517 | 5,603 | 5,501 | 5,589 | 252,800 | 5,589 |
| 2024-06-07 | 5,745 | 5,759 | 5,507 | 5,530 | 471,300 | 5,530 |
| 2024-06-06 | 5,820 | 5,858 | 5,733 | 5,767 | 384,200 | 5,767 |
| 2024-06-05 | 5,656 | 5,799 | 5,620 | 5,784 | 388,800 | 5,784 |
| 2024-06-04 | 5,605 | 5,678 | 5,540 | 5,652 | 233,000 | 5,652 |
| 2024-06-03 | 5,669 | 5,696 | 5,610 | 5,634 | 306,100 | 5,634 |
| 2024-05-31 | 5,517 | 5,633 | 5,505 | 5,630 | 698,100 | 5,630 |
| 2024-05-30 | 5,473 | 5,530 | 5,458 | 5,507 | 290,700 | 5,507 |
| 2024-05-29 | 5,482 | 5,529 | 5,448 | 5,508 | 330,400 | 5,508 |
| 2024-05-28 | 5,525 | 5,567 | 5,459 | 5,497 | 304,300 | 5,497 |
| 2024-05-27 | 5,615 | 5,629 | 5,443 | 5,494 | 327,800 | 5,494 |
| 2024-05-24 | 5,499 | 5,547 | 5,468 | 5,526 | 544,600 | 5,526 |
| 2024-05-23 | 5,757 | 5,757 | 5,541 | 5,541 | 681,200 | 5,541 |
| 2024-05-22 | 5,829 | 5,877 | 5,784 | 5,789 | 216,600 | 5,789 |
| 2024-05-21 | 5,911 | 5,962 | 5,843 | 5,848 | 210,600 | 5,848 |
| 2024-05-20 | 5,906 | 5,960 | 5,854 | 5,895 | 273,100 | 5,895 |
| 2024-05-17 | 5,959 | 5,998 | 5,901 | 5,924 | 320,400 | 5,924 |
| 2024-05-16 | 6,066 | 6,078 | 5,932 | 6,000 | 510,000 | 6,000 |
| 2024-05-15 | 6,222 | 6,294 | 6,048 | 6,054 | 571,800 | 6,054 |
| 2024-05-14 | 5,899 | 6,273 | 5,856 | 6,233 | 784,100 | 6,233 |
| 2024-05-13 | 5,895 | 5,964 | 5,813 | 5,859 | 991,500 | 5,859 |
| 2024-05-10 | 5,382 | 5,450 | 5,339 | 5,358 | 357,700 | 5,358 |
| 2024-05-09 | 5,393 | 5,475 | 5,365 | 5,384 | 325,700 | 5,384 |
| 2024-05-08 | 5,544 | 5,548 | 5,353 | 5,393 | 413,600 | 5,393 |
| 2024-05-07 | 5,565 | 5,565 | 5,475 | 5,553 | 454,200 | 5,553 |
| 2024-05-02 | 5,473 | 5,490 | 5,429 | 5,486 | 352,700 | 5,486 |
| 2024-05-01 | 5,412 | 5,509 | 5,409 | 5,503 | 304,400 | 5,503 |
| 2024-04-30 | 5,473 | 5,501 | 5,424 | 5,451 | 381,600 | 5,451 |
| 2024-04-26 | 5,341 | 5,419 | 5,313 | 5,405 | 329,200 | 5,405 |
| 2024-04-25 | 5,421 | 5,441 | 5,355 | 5,379 | 386,300 | 5,379 |
| 2024-04-24 | 5,384 | 5,440 | 5,381 | 5,440 | 249,300 | 5,440 |
| 2024-04-23 | 5,418 | 5,418 | 5,332 | 5,395 | 296,000 | 5,395 |
| 2024-04-22 | 5,361 | 5,400 | 5,332 | 5,400 | 321,200 | 5,400 |
| 2024-04-19 | 5,420 | 5,434 | 5,242 | 5,339 | 393,400 | 5,339 |
| 2024-04-18 | 5,500 | 5,532 | 5,451 | 5,472 | 230,700 | 5,472 |
| 2024-04-17 | 5,639 | 5,643 | 5,520 | 5,535 | 197,100 | 5,535 |
| 2024-04-16 | 5,721 | 5,729 | 5,584 | 5,620 | 394,700 | 5,620 |
| 2024-04-15 | 5,725 | 5,826 | 5,687 | 5,797 | 246,700 | 5,797 |
| 2024-04-12 | 5,762 | 5,812 | 5,711 | 5,772 | 309,900 | 5,772 |
| 2024-04-11 | 5,626 | 5,724 | 5,608 | 5,709 | 234,800 | 5,709 |
| 2024-04-10 | 5,590 | 5,680 | 5,590 | 5,659 | 205,700 | 5,659 |
| 2024-04-09 | 5,602 | 5,637 | 5,573 | 5,596 | 215,200 | 5,596 |
| 2024-04-08 | 5,541 | 5,652 | 5,506 | 5,610 | 268,500 | 5,610 |
| 2024-04-05 | 5,578 | 5,604 | 5,523 | 5,531 | 224,500 | 5,531 |
| 2024-04-04 | 5,568 | 5,648 | 5,542 | 5,603 | 295,500 | 5,603 |
| 2024-04-03 | 5,613 | 5,633 | 5,520 | 5,534 | 355,100 | 5,534 |
| 2024-04-02 | 5,664 | 5,690 | 5,604 | 5,677 | 370,000 | 5,677 |
| 2024-04-01 | 5,644 | 5,715 | 5,634 | 5,658 | 327,700 | 5,658 |
| 2024-03-29 | 5,504 | 5,635 | 5,500 | 5,623 | 292,900 | 5,623 |
| 2024-03-28 | 5,514 | 5,572 | 5,481 | 5,503 | 333,000 | 5,503 |
| 2024-03-27 | 5,516 | 5,597 | 5,499 | 5,558 | 454,900 | 5,558 |
| 2024-03-26 | 5,527 | 5,547 | 5,468 | 5,489 | 349,600 | 5,489 |
| 2024-03-25 | 5,580 | 5,616 | 5,537 | 5,560 | 337,900 | 5,560 |
| 2024-03-22 | 5,526 | 5,576 | 5,501 | 5,573 | 392,500 | 5,573 |
| 2024-03-21 | 5,582 | 5,639 | 5,459 | 5,506 | 571,800 | 5,506 |
| 2024-03-19 | 5,405 | 5,512 | 5,359 | 5,507 | 491,600 | 5,507 |
| 2024-03-18 | 5,248 | 5,444 | 5,223 | 5,440 | 554,400 | 5,440 |
| 2024-03-15 | 5,180 | 5,286 | 5,144 | 5,223 | 700,200 | 5,223 |
| 2024-03-14 | 5,039 | 5,173 | 5,013 | 5,158 | 587,500 | 5,158 |
| 2024-03-13 | 5,003 | 5,053 | 4,965 | 4,983 | 577,200 | 4,983 |
| 2024-03-12 | 4,874 | 4,972 | 4,868 | 4,970 | 373,800 | 4,970 |
| 2024-03-11 | 4,882 | 4,926 | 4,836 | 4,879 | 442,300 | 4,879 |
| 2024-03-08 | 4,914 | 5,013 | 4,891 | 4,977 | 488,100 | 4,977 |
| 2024-03-07 | 4,996 | 5,013 | 4,967 | 4,984 | 452,300 | 4,984 |
| 2024-03-06 | 5,042 | 5,061 | 4,992 | 5,000 | 423,000 | 5,000 |
| 2024-03-05 | 5,056 | 5,072 | 4,972 | 5,064 | 340,300 | 5,064 |
| 2024-03-04 | 5,093 | 5,123 | 5,049 | 5,074 | 353,400 | 5,074 |
| 2024-03-01 | 5,100 | 5,100 | 5,043 | 5,068 | 314,400 | 5,068 |
| 2024-02-29 | 5,160 | 5,172 | 5,080 | 5,106 | 438,000 | 5,106 |
| 2024-02-28 | 5,228 | 5,280 | 5,166 | 5,180 | 354,400 | 5,180 |
| 2024-02-27 | 5,180 | 5,283 | 5,158 | 5,163 | 317,600 | 5,163 |
| 2024-02-26 | 5,303 | 5,312 | 5,125 | 5,129 | 402,100 | 5,129 |
| 2024-02-22 | 5,263 | 5,281 | 5,183 | 5,224 | 389,500 | 5,224 |
| 2024-02-21 | 5,287 | 5,296 | 5,147 | 5,226 | 326,200 | 5,226 |
| 2024-02-20 | 5,436 | 5,465 | 5,283 | 5,313 | 311,100 | 5,313 |
| 2024-02-19 | 5,329 | 5,446 | 5,329 | 5,436 | 295,100 | 5,436 |
| 2024-02-16 | 5,218 | 5,366 | 5,215 | 5,305 | 451,300 | 5,305 |
| 2024-02-15 | 5,532 | 5,536 | 5,175 | 5,215 | 621,000 | 5,215 |
| 2024-02-14 | 5,593 | 5,604 | 5,403 | 5,484 | 663,300 | 5,484 |
| 2024-02-13 | 5,515 | 5,712 | 5,509 | 5,669 | 671,100 | 5,669 |
| 2024-02-09 | 5,448 | 5,513 | 5,439 | 5,468 | 244,200 | 5,468 |
| 2024-02-08 | 5,373 | 5,462 | 5,338 | 5,443 | 242,200 | 5,443 |
| 2024-02-07 | 5,353 | 5,377 | 5,313 | 5,377 | 190,100 | 5,377 |
| 2024-02-06 | 5,408 | 5,424 | 5,375 | 5,388 | 253,200 | 5,388 |
| 2024-02-05 | 5,407 | 5,420 | 5,371 | 5,418 | 137,200 | 5,418 |
| 2024-02-02 | 5,358 | 5,406 | 5,357 | 5,363 | 275,300 | 5,363 |
| 2024-02-01 | 5,340 | 5,363 | 5,297 | 5,318 | 208,300 | 5,318 |
| 2024-01-31 | 5,305 | 5,394 | 5,280 | 5,394 | 212,900 | 5,394 |
| 2024-01-30 | 5,355 | 5,391 | 5,325 | 5,341 | 218,000 | 5,341 |
| 2024-01-29 | 5,310 | 5,377 | 5,310 | 5,365 | 177,900 | 5,365 |
| 2024-01-26 | 5,290 | 5,337 | 5,276 | 5,304 | 206,800 | 5,304 |
| 2024-01-25 | 5,305 | 5,345 | 5,292 | 5,340 | 250,500 | 5,340 |
| 2024-01-24 | 5,459 | 5,460 | 5,337 | 5,351 | 341,000 | 5,351 |
| 2024-01-23 | 5,514 | 5,546 | 5,474 | 5,494 | 253,500 | 5,494 |
| 2024-01-22 | 5,420 | 5,509 | 5,419 | 5,497 | 289,500 | 5,497 |
| 2024-01-19 | 5,482 | 5,502 | 5,407 | 5,415 | 297,800 | 5,415 |
| 2024-01-18 | 5,481 | 5,512 | 5,393 | 5,393 | 259,000 | 5,393 |
| 2024-01-17 | 5,530 | 5,561 | 5,471 | 5,486 | 378,200 | 5,486 |
| 2024-01-16 | 5,585 | 5,595 | 5,486 | 5,509 | 397,400 | 5,509 |
| 2024-01-15 | 5,543 | 5,587 | 5,518 | 5,579 | 261,400 | 5,579 |
| 2024-01-12 | 5,451 | 5,540 | 5,431 | 5,517 | 329,200 | 5,517 |
| 2024-01-11 | 5,398 | 5,447 | 5,382 | 5,443 | 299,500 | 5,443 |
| 2024-01-10 | 5,244 | 5,371 | 5,244 | 5,359 | 398,300 | 5,359 |
| 2024-01-09 | 5,154 | 5,296 | 5,137 | 5,265 | 418,100 | 5,265 |
| 2024-01-05 | 5,165 | 5,170 | 5,085 | 5,085 | 394,300 | 5,085 |
| 2024-01-04 | 5,110 | 5,155 | 5,031 | 5,125 | 360,900 | 5,125 |
分割・併合履歴 ： [2022-06-29]1株→2株
