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 |
---|---|---|---|---|---|---|
2025-02-07 | 2,306 | 2,523 | 2,266 | 2,474 | 524,000 | 2,474 |
2025-02-06 | 2,497 | 2,569 | 2,477 | 2,556 | 133,400 | 2,556 |
2025-02-05 | 2,431 | 2,464 | 2,425 | 2,447 | 39,300 | 2,447 |
2025-02-04 | 2,504 | 2,511 | 2,440 | 2,442 | 35,700 | 2,442 |
2025-02-03 | 2,484 | 2,517 | 2,449 | 2,466 | 47,700 | 2,466 |
2025-01-31 | 2,475 | 2,506 | 2,449 | 2,472 | 31,800 | 2,472 |
2025-01-30 | 2,444 | 2,478 | 2,428 | 2,475 | 37,000 | 2,475 |
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