6745 ホーチキ(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,450 | 2,492 | 2,450 | 2,492 | 39,500 | 2,492 |
| 2024-05-01 | 2,419 | 2,448 | 2,419 | 2,440 | 23,300 | 2,440 |
| 2024-04-30 | 2,355 | 2,421 | 2,338 | 2,419 | 39,200 | 2,419 |
| 2024-04-26 | 2,281 | 2,331 | 2,268 | 2,325 | 27,100 | 2,325 |
| 2024-04-25 | 2,261 | 2,290 | 2,258 | 2,264 | 16,500 | 2,264 |
| 2024-04-24 | 2,229 | 2,284 | 2,229 | 2,284 | 20,400 | 2,284 |
| 2024-04-23 | 2,183 | 2,236 | 2,183 | 2,224 | 13,300 | 2,224 |
| 2024-04-22 | 2,192 | 2,208 | 2,158 | 2,182 | 20,700 | 2,182 |
| 2024-04-19 | 2,209 | 2,209 | 2,112 | 2,181 | 34,400 | 2,181 |
| 2024-04-18 | 2,181 | 2,213 | 2,181 | 2,210 | 11,100 | 2,210 |
| 2024-04-17 | 2,221 | 2,221 | 2,154 | 2,181 | 18,800 | 2,181 |
| 2024-04-16 | 2,241 | 2,249 | 2,208 | 2,210 | 19,900 | 2,210 |
| 2024-04-15 | 2,230 | 2,267 | 2,221 | 2,260 | 18,500 | 2,260 |
| 2024-04-12 | 2,216 | 2,249 | 2,216 | 2,240 | 22,200 | 2,240 |
| 2024-04-11 | 2,195 | 2,230 | 2,188 | 2,212 | 17,900 | 2,212 |
| 2024-04-10 | 2,273 | 2,273 | 2,231 | 2,233 | 11,000 | 2,233 |
| 2024-04-09 | 2,225 | 2,274 | 2,225 | 2,271 | 28,400 | 2,271 |
| 2024-04-08 | 2,186 | 2,238 | 2,186 | 2,225 | 14,000 | 2,225 |
| 2024-04-05 | 2,200 | 2,209 | 2,140 | 2,183 | 18,300 | 2,183 |
| 2024-04-04 | 2,200 | 2,210 | 2,162 | 2,209 | 19,900 | 2,209 |
| 2024-04-03 | 2,150 | 2,194 | 2,150 | 2,179 | 22,600 | 2,179 |
| 2024-04-02 | 2,173 | 2,189 | 2,134 | 2,157 | 32,100 | 2,157 |
| 2024-04-01 | 2,215 | 2,215 | 2,166 | 2,173 | 21,600 | 2,173 |
| 2024-03-29 | 2,156 | 2,240 | 2,156 | 2,236 | 30,800 | 2,236 |
| 2024-03-28 | 2,226 | 2,226 | 2,121 | 2,167 | 24,300 | 2,167 |
| 2024-03-27 | 2,258 | 2,263 | 2,215 | 2,258 | 37,900 | 2,258 |
| 2024-03-26 | 2,220 | 2,240 | 2,195 | 2,230 | 16,100 | 2,230 |
| 2024-03-25 | 2,232 | 2,250 | 2,220 | 2,222 | 24,900 | 2,222 |
| 2024-03-22 | 2,210 | 2,287 | 2,210 | 2,261 | 52,200 | 2,261 |
| 2024-03-21 | 2,229 | 2,245 | 2,203 | 2,207 | 21,400 | 2,207 |
| 2024-03-19 | 2,191 | 2,217 | 2,164 | 2,209 | 17,000 | 2,209 |
| 2024-03-18 | 2,213 | 2,230 | 2,182 | 2,188 | 18,800 | 2,188 |
| 2024-03-15 | 2,185 | 2,215 | 2,181 | 2,210 | 21,400 | 2,210 |
| 2024-03-14 | 2,167 | 2,188 | 2,141 | 2,185 | 19,400 | 2,185 |
| 2024-03-13 | 2,169 | 2,169 | 2,141 | 2,160 | 18,700 | 2,160 |
| 2024-03-12 | 2,175 | 2,175 | 2,138 | 2,154 | 14,400 | 2,154 |
| 2024-03-11 | 2,179 | 2,179 | 2,141 | 2,175 | 31,400 | 2,175 |
| 2024-03-08 | 2,155 | 2,199 | 2,141 | 2,183 | 35,100 | 2,183 |
| 2024-03-07 | 2,181 | 2,194 | 2,116 | 2,172 | 48,000 | 2,172 |
| 2024-03-06 | 2,213 | 2,240 | 2,178 | 2,178 | 48,700 | 2,178 |
| 2024-03-05 | 2,184 | 2,229 | 2,166 | 2,213 | 26,500 | 2,213 |
| 2024-03-04 | 2,194 | 2,198 | 2,167 | 2,189 | 36,800 | 2,189 |
| 2024-03-01 | 2,220 | 2,241 | 2,178 | 2,202 | 40,100 | 2,202 |
| 2024-02-29 | 2,177 | 2,220 | 2,177 | 2,212 | 17,100 | 2,212 |
| 2024-02-28 | 2,169 | 2,216 | 2,155 | 2,189 | 21,000 | 2,189 |
| 2024-02-27 | 2,189 | 2,221 | 2,176 | 2,200 | 29,300 | 2,200 |
| 2024-02-26 | 2,224 | 2,234 | 2,176 | 2,189 | 38,400 | 2,189 |
| 2024-02-22 | 2,272 | 2,272 | 2,213 | 2,221 | 19,300 | 2,221 |
| 2024-02-21 | 2,247 | 2,272 | 2,240 | 2,254 | 13,500 | 2,254 |
| 2024-02-20 | 2,250 | 2,293 | 2,236 | 2,249 | 50,000 | 2,249 |
| 2024-02-19 | 2,187 | 2,242 | 2,187 | 2,239 | 22,300 | 2,239 |
| 2024-02-16 | 2,249 | 2,249 | 2,203 | 2,221 | 34,100 | 2,221 |
| 2024-02-15 | 2,222 | 2,249 | 2,170 | 2,234 | 40,900 | 2,234 |
| 2024-02-14 | 2,166 | 2,218 | 2,161 | 2,214 | 45,800 | 2,214 |
| 2024-02-13 | 2,180 | 2,209 | 2,160 | 2,197 | 39,500 | 2,197 |
| 2024-02-09 | 2,122 | 2,157 | 2,103 | 2,152 | 51,100 | 2,152 |
| 2024-02-08 | 2,118 | 2,176 | 2,068 | 2,160 | 42,100 | 2,160 |
| 2024-02-07 | 2,155 | 2,160 | 2,100 | 2,126 | 44,200 | 2,126 |
| 2024-02-06 | 2,217 | 2,260 | 2,142 | 2,155 | 189,300 | 2,155 |
| 2024-02-05 | 2,020 | 2,382 | 2,010 | 2,212 | 507,800 | 2,212 |
| 2024-02-02 | 2,004 | 2,028 | 1,979 | 1,996 | 65,200 | 1,996 |
| 2024-02-01 | 1,993 | 2,005 | 1,968 | 1,990 | 26,200 | 1,990 |
| 2024-01-31 | 1,966 | 1,995 | 1,964 | 1,984 | 19,900 | 1,984 |
| 2024-01-30 | 1,968 | 1,978 | 1,964 | 1,966 | 14,200 | 1,966 |
| 2024-01-29 | 1,959 | 1,995 | 1,959 | 1,975 | 31,300 | 1,975 |
| 2024-01-26 | 1,962 | 1,981 | 1,939 | 1,954 | 41,200 | 1,954 |
| 2024-01-25 | 1,941 | 1,991 | 1,931 | 1,984 | 21,000 | 1,984 |
| 2024-01-24 | 1,986 | 1,994 | 1,951 | 1,959 | 33,300 | 1,959 |
| 2024-01-23 | 2,010 | 2,048 | 1,994 | 2,000 | 46,100 | 2,000 |
| 2024-01-22 | 2,020 | 2,030 | 2,004 | 2,004 | 50,900 | 2,004 |
| 2024-01-19 | 2,031 | 2,034 | 1,992 | 2,004 | 48,100 | 2,004 |
| 2024-01-18 | 1,924 | 2,080 | 1,905 | 2,033 | 113,500 | 2,033 |
| 2024-01-17 | 1,891 | 1,981 | 1,874 | 1,915 | 80,500 | 1,915 |
| 2024-01-16 | 1,854 | 1,896 | 1,841 | 1,886 | 40,900 | 1,886 |
| 2024-01-15 | 1,804 | 1,853 | 1,804 | 1,851 | 24,300 | 1,851 |
| 2024-01-12 | 1,828 | 1,828 | 1,800 | 1,808 | 20,700 | 1,808 |
| 2024-01-11 | 1,803 | 1,830 | 1,802 | 1,828 | 25,500 | 1,828 |
| 2024-01-10 | 1,786 | 1,800 | 1,769 | 1,794 | 28,700 | 1,794 |
| 2024-01-09 | 1,789 | 1,805 | 1,775 | 1,786 | 24,000 | 1,786 |
| 2024-01-05 | 1,804 | 1,807 | 1,784 | 1,794 | 20,200 | 1,794 |
| 2024-01-04 | 1,787 | 1,799 | 1,765 | 1,790 | 42,400 | 1,790 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
