6804 ホシデン(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
2025-04-03	1,875	1,909	1,853	1,872	468,300	1,872
2025-04-02	1,965	1,969	1,933	1,969	188,200	1,969
2025-04-01	2,000	2,000	1,955	1,955	157,500	1,955
2025-03-31	2,020	2,027	1,980	1,987	218,400	1,987
2025-03-28	2,066	2,080	2,050	2,059	159,900	2,059
2025-03-27	2,097	2,097	2,052	2,085	199,500	2,085
2025-03-26	2,102	2,128	2,077	2,112	223,400	2,112
2025-03-25	2,081	2,112	2,076	2,099	171,800	2,099
2025-03-24	2,090	2,094	2,065	2,083	149,400	2,083
2025-03-21	2,053	2,081	2,049	2,081	320,600	2,081
2025-03-19	2,066	2,093	2,050	2,064	205,900	2,064
2025-03-18	2,080	2,097	2,060	2,076	291,400	2,076
2025-03-17	2,043	2,100	2,043	2,085	303,400	2,085
2025-03-14	1,990	2,022	1,984	2,018	222,400	2,018
2025-03-13	2,017	2,049	2,010	2,010	208,400	2,010
2025-03-12	1,982	2,030	1,973	2,020	457,400	2,020
2025-03-11	2,030	2,044	1,981	2,022	288,100	2,022
2025-03-10	2,092	2,100	2,050	2,079	181,000	2,079
2025-03-07	2,050	2,083	2,035	2,074	188,600	2,074
2025-03-06	2,092	2,109	2,082	2,099	157,900	2,099
2025-03-05	2,082	2,089	2,061	2,076	192,200	2,076
2025-03-04	2,075	2,095	2,066	2,082	137,400	2,082
2025-03-03	2,050	2,089	2,050	2,077	218,900	2,077
2025-02-28	2,033	2,063	2,026	2,033	224,500	2,033
2025-02-27	2,056	2,073	2,050	2,067	240,100	2,067
2025-02-26	2,087	2,091	2,039	2,061	267,600	2,061
2025-02-25	2,123	2,135	2,090	2,090	244,800	2,090
2025-02-21	2,078	2,160	2,077	2,139	262,900	2,139
2025-02-20	2,122	2,122	2,062	2,078	212,300	2,078
2025-02-19	2,131	2,146	2,109	2,128	292,200	2,128
2025-02-18	2,169	2,169	2,132	2,132	255,300	2,132
2025-02-17	2,236	2,236	2,177	2,179	216,200	2,179
2025-02-14	2,274	2,282	2,241	2,249	197,000	2,249
2025-02-13	2,260	2,270	2,229	2,247	216,000	2,247
2025-02-12	2,230	2,256	2,169	2,220	386,300	2,220
2025-02-10	2,187	2,298	2,159	2,251	802,900	2,251
2025-02-07	2,094	2,159	2,090	2,137	386,400	2,137
2025-02-06	2,064	2,096	2,062	2,081	235,000	2,081
2025-02-05	2,058	2,078	2,040	2,040	157,900	2,040
2025-02-04	2,090	2,102	2,039	2,041	193,600	2,041
2025-02-03	2,107	2,111	2,057	2,057	154,600	2,057
2025-01-31	2,114	2,129	2,105	2,107	130,400	2,107
2025-01-30	2,106	2,114	2,091	2,113	186,900	2,113
2025-01-29	2,119	2,126	2,108	2,113	166,100	2,113
2025-01-28	2,109	2,143	2,109	2,123	155,900	2,123
2025-01-27	2,144	2,153	2,125	2,132	122,600	2,132
2025-01-24	2,158	2,158	2,109	2,128	159,200	2,128
2025-01-23	2,146	2,162	2,129	2,156	154,100	2,156
2025-01-22	2,147	2,162	2,131	2,145	175,500	2,145
2025-01-21	2,150	2,169	2,147	2,151	110,600	2,151
2025-01-20	2,129	2,170	2,119	2,150	168,400	2,150
2025-01-17	2,112	2,157	2,091	2,100	384,900	2,100
2025-01-16	2,070	2,088	2,059	2,062	168,600	2,062
2025-01-15	2,070	2,092	2,058	2,076	257,200	2,076
2025-01-14	2,110	2,111	2,045	2,052	363,500	2,052
2025-01-10	2,150	2,152	2,113	2,132	183,100	2,132
2025-01-09	2,135	2,164	2,114	2,155	234,500	2,155
2025-01-08	2,220	2,229	2,163	2,176	241,000	2,176
2025-01-07	2,247	2,257	2,204	2,237	155,200	2,237
2025-01-06	2,320	2,320	2,223	2,228	245,500	2,228

分割・併合履歴： [1991-03-26]1株→1.1株 [1984-03-28]1株→1.06株 [1983-03-28]1株→1.18株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30