1. HOME >
  2. 株価時系列 >
  3. 6745 >
  4. 2021年

6745 ホーチキ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3101,3251,3021,3024,1001,302
2021-12-291,3091,3301,2941,3308,4001,330
2021-12-281,3101,3201,2981,31316,6001,313
2021-12-271,2911,3091,2801,30914,2001,309
2021-12-241,2861,2901,2711,28010,2001,280
2021-12-231,2891,2891,2771,2853,9001,285
2021-12-221,2911,2911,2751,27511,1001,275
2021-12-211,3211,3211,2891,30110,3001,301
2021-12-201,3241,3391,3001,30032,1001,300
2021-12-171,3101,3141,2901,30512,5001,305
2021-12-161,3071,3301,2841,31914,3001,319
2021-12-151,2851,3131,2851,30513,4001,305
2021-12-141,2781,2971,2711,2979,2001,297
2021-12-131,2671,2871,2501,28724,9001,287
2021-12-101,2591,2601,2371,24524,9001,245
2021-12-091,2621,2711,2381,24712,4001,247
2021-12-081,2961,2961,2641,27115,5001,271
2021-12-071,2251,3031,2251,30319,2001,303
2021-12-061,2481,2921,2251,22517,8001,225
2021-12-031,2331,2521,2261,2447,4001,244
2021-12-021,2011,2591,2001,22420,7001,224
2021-12-011,2251,2541,2251,22622,4001,226
2021-11-301,2581,2871,2461,24629,2001,246
2021-11-291,2321,2551,2221,24726,0001,247
2021-11-261,2811,2811,2331,23317,1001,233
2021-11-251,2821,2891,2811,2843,0001,284
2021-11-241,3061,3061,2821,28519,9001,285
2021-11-221,3071,3071,2861,2973,6001,297
2021-11-191,2901,3031,2731,29910,8001,299
2021-11-181,2981,3121,2821,29411,2001,294
2021-11-171,3251,3251,2991,2997,3001,299
2021-11-161,3341,3491,3291,3398,4001,339
2021-11-151,3381,3521,3201,32420,7001,324
2021-11-121,2711,3431,2711,33829,8001,338
2021-11-111,2881,2881,2681,2717,8001,271
2021-11-101,2921,2921,2751,2848,9001,284
2021-11-091,2811,3061,2781,30015,7001,300
2021-11-081,2811,2901,2771,28711,1001,287
2021-11-051,3501,3501,2811,28136,0001,281
2021-11-041,2791,4061,2691,40674,8001,406
2021-11-021,2601,2991,2601,27525,0001,275
2021-11-011,2811,2851,2511,26829,8001,268
2021-10-291,2101,2841,2001,25152,3001,251
2021-10-281,2231,2231,1991,21021,5001,210
2021-10-271,2251,2251,2121,21711,5001,217
2021-10-261,1991,2191,1991,2157,3001,215
2021-10-251,2021,2151,2001,2016,4001,201
2021-10-221,1991,2161,1951,2108,2001,210
2021-10-211,2101,2161,2001,2009,5001,200
2021-10-201,2161,2161,2001,2026,9001,202
2021-10-191,2011,2111,2001,2089,1001,208
2021-10-181,2091,2131,1941,21014,0001,210
2021-10-151,1781,2121,1781,21211,8001,212
2021-10-141,1671,1711,1561,17110,7001,171
2021-10-131,1791,1831,1631,16622,7001,166
2021-10-121,1961,2031,1811,19113,9001,191
2021-10-111,2101,2181,2031,2088,8001,208
2021-10-081,2051,2191,2031,21215,0001,212
2021-10-071,1781,2111,1781,19329,8001,193
2021-10-061,1761,1991,1681,16936,0001,169
2021-10-051,1801,1981,1741,17624,6001,176
2021-10-041,1861,1931,1761,19312,6001,193
2021-10-011,1881,1961,1751,17531,1001,175
2021-09-301,1941,2171,1901,20416,6001,204
2021-09-291,2021,2021,1761,19735,0001,197
2021-09-281,2291,2291,2011,22618,3001,226
2021-09-271,2291,2291,2141,22517,9001,225
2021-09-241,2111,2151,1901,21521,4001,215
2021-09-221,2001,2021,1851,18812,0001,188
2021-09-211,2261,2261,2031,20521,9001,205
2021-09-171,2221,2371,2081,23726,2001,237
2021-09-161,2281,2281,2041,22318,0001,223
2021-09-151,2441,2441,2151,22616,6001,226
2021-09-141,2301,2601,2181,26035,7001,260
2021-09-131,2221,2291,2101,22914,2001,229
2021-09-101,2251,2281,2111,22335,4001,223
2021-09-091,2121,2231,2071,21317,4001,213
2021-09-081,2231,2281,2041,21423,2001,214
2021-09-071,1951,2191,1951,21929,5001,219
2021-09-061,1871,1881,1771,18814,4001,188
2021-09-031,1591,1821,1581,18013,4001,180
2021-09-021,1741,1741,1531,1588,5001,158
2021-09-011,1741,1861,1711,1753,8001,175
2021-08-311,1881,1921,1741,17410,8001,174
2021-08-301,1771,1951,1711,19523,2001,195
2021-08-271,1451,1531,1371,15315,7001,153
2021-08-261,1311,1561,1291,14130,3001,141
2021-08-251,1461,1461,1251,1309,6001,130
2021-08-241,1221,1401,1221,13813,7001,138
2021-08-231,1211,1301,1111,11518,2001,115
2021-08-201,1241,1261,1101,12018,8001,120
2021-08-191,1081,1281,1081,11516,2001,115
2021-08-181,1211,1281,1011,11217,7001,112
2021-08-171,1101,1231,1081,12115,9001,121
2021-08-161,1141,1201,0931,09426,2001,094
2021-08-131,1331,1331,1141,11413,5001,114
2021-08-121,1371,1401,1291,1368,6001,136
2021-08-111,1261,1371,1181,12711,2001,127
2021-08-101,1151,1281,1121,11615,5001,116
2021-08-061,1061,1161,1061,1099,2001,109
2021-08-051,1011,1181,1011,10510,5001,105
2021-08-041,1411,1411,1031,10318,5001,103
2021-08-031,1631,1631,1451,1458,1001,145
2021-08-021,1261,1631,1261,16316,7001,163
2021-07-301,1511,1511,1201,12616,3001,126
2021-07-291,1421,1511,1311,15114,3001,151
2021-07-281,1721,1721,1381,13811,5001,138
2021-07-271,1741,1741,1601,17114,5001,171
2021-07-261,1391,1611,1391,16112,6001,161
2021-07-211,1391,1481,1261,12621,5001,126
2021-07-201,1401,1471,1331,13617,5001,136
2021-07-191,1451,1451,1291,14018,8001,140
2021-07-161,1461,1551,1461,1516,1001,151
2021-07-151,1791,1801,1461,14612,0001,146
2021-07-141,1791,1921,1791,1808,9001,180
2021-07-131,1811,1931,1741,19312,7001,193
2021-07-121,1531,1781,1531,17817,1001,178
2021-07-091,1411,1481,1251,13738,3001,137
2021-07-081,1411,1631,1411,14425,1001,144
2021-07-071,1491,1581,1431,14319,0001,143
2021-07-061,1571,1631,1491,1537,8001,153
2021-07-051,1671,1671,1561,1638,7001,163
2021-07-021,1641,1691,1581,16016,5001,160
2021-07-011,1741,1791,1511,15120,0001,151
2021-06-301,1901,2071,1741,17418,7001,174
2021-06-291,2071,2071,1881,19435,3001,194
2021-06-281,1931,2041,1881,20318,4001,203
2021-06-251,2001,2061,1951,19924,7001,199
2021-06-241,1981,1981,1871,19211,0001,192
2021-06-231,1751,1981,1711,19829,3001,198
2021-06-221,1721,1851,1661,17520,1001,175
2021-06-211,1701,1711,1461,14638,2001,146
2021-06-181,1901,1911,1751,17512,1001,175
2021-06-171,1821,1951,1821,18516,4001,185
2021-06-161,1841,1961,1831,19618,0001,196
2021-06-151,1951,1951,1721,18424,7001,184
2021-06-141,2001,2041,1861,19021,7001,190
2021-06-111,2261,2261,1951,19943,0001,199
2021-06-101,2081,2311,2071,22629,1001,226
2021-06-091,2101,2191,2061,20724,4001,207
2021-06-081,1951,2071,1951,20019,2001,200
2021-06-071,1951,2011,1841,20027,0001,200
2021-06-041,2001,2111,1821,18239,4001,182
2021-06-031,2081,2131,1941,20835,4001,208
2021-06-021,2581,2701,2121,21342,3001,213
2021-06-011,2171,2581,2171,25839,8001,258
2021-05-311,2071,2161,1901,21336,7001,213
2021-05-281,1991,2081,1821,20850,1001,208
2021-05-271,1641,2001,1531,174245,3001,174
2021-05-261,1701,1801,1641,16760,7001,167
2021-05-251,2001,2001,1701,17085,9001,170
2021-05-241,2001,2061,1741,20066,9001,200
2021-05-211,2121,2181,1951,20243,5001,202
2021-05-201,2071,2281,2051,20531,5001,205
2021-05-191,2351,2351,2061,20739,7001,207
2021-05-181,2371,2541,2131,24544,0001,245
2021-05-171,2511,2581,2371,23737,4001,237
2021-05-141,2501,2571,2271,23438,2001,234
2021-05-131,2291,2641,2291,24838,1001,248
2021-05-121,2771,2771,2061,21754,8001,217
2021-05-111,3131,3161,2751,27521,3001,275
2021-05-101,3151,3381,3041,31120,3001,311
2021-05-071,2831,3241,2811,30017,1001,300
2021-05-061,2761,3081,2761,27625,5001,276
2021-04-301,2811,3071,2601,26831,4001,268
2021-04-281,3151,3521,2831,29957,5001,299
2021-04-271,3231,3361,3101,31021,3001,310
2021-04-261,3311,3521,3101,31021,3001,310
2021-04-231,3361,3361,3251,3285,4001,328
2021-04-221,3331,3511,3281,34611,4001,346
2021-04-211,3311,3491,3201,32821,3001,328
2021-04-201,3551,3731,3371,34314,7001,343
2021-04-191,3591,3691,3571,3657,6001,365
2021-04-161,3521,3601,3471,3577,1001,357
2021-04-151,3531,3671,3481,3515,7001,351
2021-04-141,3581,3721,3561,3634,9001,363
2021-04-131,3741,3961,3581,35811,6001,358
2021-04-121,3571,3961,3571,38118,2001,381
2021-04-091,3591,3721,3481,35716,9001,357
2021-04-081,3861,3961,3451,34514,2001,345
2021-04-071,3731,4051,3731,40512,1001,405
2021-04-061,3921,4091,3621,36617,8001,366
2021-04-051,4251,4251,3931,39916,9001,399
2021-04-021,3891,4061,3891,4016,1001,401
2021-04-011,3791,4091,3711,38924,7001,389
2021-03-311,4011,4181,3691,36919,5001,369
2021-03-301,4361,4361,3951,41526,5001,415
2021-03-291,4961,4961,4271,45737,1001,457
2021-03-261,4801,5291,4261,46936,3001,469
2021-03-251,4161,4951,4131,46660,4001,466
2021-03-241,4421,4631,4161,41623,3001,416
2021-03-231,4901,4901,4571,46313,4001,463
2021-03-221,5281,5281,4851,49926,2001,499
2021-03-191,5191,5271,5031,52235,1001,522
2021-03-181,5551,5551,4911,51237,1001,512
2021-03-171,5001,5661,4751,56645,2001,566
2021-03-161,4331,5171,4161,51736,4001,517
2021-03-151,3961,4201,3871,42039,8001,420
2021-03-121,3961,4011,3791,39635,5001,396
2021-03-111,3881,4101,3781,39617,3001,396
2021-03-101,3801,3881,3701,38713,7001,387
2021-03-091,3491,3801,3401,38036,9001,380
2021-03-081,3501,3501,3101,33416,1001,334
2021-03-051,3201,3481,3041,34828,4001,348
2021-03-041,3321,3391,3151,33117,2001,331
2021-03-031,3441,3441,3201,32818,5001,328
2021-03-021,3181,3491,3001,34432,9001,344
2021-03-011,2851,3091,2791,30922,7001,309
2021-02-261,2651,2871,2391,27652,7001,276
2021-02-251,2811,2871,2681,27117,6001,271
2021-02-241,2961,2961,2781,28112,6001,281
2021-02-221,2951,3031,2881,29412,9001,294
2021-02-191,2881,2881,2751,27715,9001,277
2021-02-181,3001,3111,2881,29926,3001,299
2021-02-171,3001,3091,2881,3009,0001,300
2021-02-161,3201,3201,2921,30222,0001,302
2021-02-151,3101,3221,3031,31734,0001,317
2021-02-121,3141,3141,2931,29615,6001,296
2021-02-101,3321,3321,2951,31115,0001,311
2021-02-091,3081,3351,2991,33224,7001,332
2021-02-081,3081,3161,2921,31026,2001,310
2021-02-051,3061,3131,2941,30424,0001,304
2021-02-041,3001,3071,2941,30016,2001,300
2021-02-031,3001,3101,2921,29719,3001,297
2021-02-021,2801,3001,2801,30016,8001,300
2021-02-011,2501,2861,2501,27711,4001,277
2021-01-291,2911,2911,2611,26113,9001,261
2021-01-281,2651,2951,2501,29522,5001,295
2021-01-271,2601,2701,2451,27015,9001,270
2021-01-261,2301,2431,2301,2428,2001,242
2021-01-251,2241,2401,2231,2379,4001,237
2021-01-221,2271,2341,2241,2297,3001,229
2021-01-211,2421,2481,2281,23414,7001,234
2021-01-201,2421,2461,2231,24310,2001,243
2021-01-191,2531,2531,2301,23014,4001,230
2021-01-181,2411,2551,2401,25313,5001,253
2021-01-151,2941,2941,2501,25012,3001,250
2021-01-141,2921,3011,2801,29412,1001,294
2021-01-131,2891,3031,2841,30012,3001,300
2021-01-121,2981,2981,2831,2895,0001,289
2021-01-081,2811,3021,2741,30018,0001,300
2021-01-071,2781,3051,2691,27823,6001,278
2021-01-061,2611,2801,2611,2689,9001,268
2021-01-051,2311,2631,2311,26116,6001,261
2021-01-041,2751,2751,2311,23216,5001,232

分割・併合履歴 ： [1990-03-27]1株→1.1株