6745 ホーチキ(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
2025-01-29	2,538	2,538	2,464	2,466	32,800	2,466
2025-01-28	2,475	2,528	2,475	2,512	41,000	2,512
2025-01-27	2,498	2,504	2,464	2,469	35,700	2,469
2025-01-24	2,564	2,564	2,489	2,498	58,500	2,498
2025-01-23	2,529	2,566	2,513	2,542	48,100	2,542
2025-01-22	2,455	2,546	2,453	2,529	54,700	2,529
2025-01-21	2,480	2,488	2,426	2,443	30,800	2,443
2025-01-20	2,424	2,473	2,424	2,452	33,700	2,452
2025-01-17	2,378	2,412	2,362	2,398	33,800	2,398
2025-01-16	2,370	2,416	2,370	2,396	53,600	2,396
2025-01-15	2,360	2,414	2,339	2,392	60,100	2,392
2025-01-14	2,379	2,413	2,360	2,366	40,400	2,366
2025-01-10	2,385	2,441	2,369	2,416	33,300	2,416
2025-01-09	2,520	2,520	2,414	2,423	63,600	2,423
2025-01-08	2,513	2,522	2,489	2,498	36,200	2,498
2025-01-07	2,550	2,552	2,498	2,508	46,800	2,508
2025-01-06	2,613	2,628	2,496	2,550	87,900	2,550

分割・併合履歴： [1990-03-27]1株→1.1株