6804 ホシデン(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
2024-03-291,9331,9451,9191,93969,7001,939
2024-03-281,9501,9511,9071,919121,3001,919
2024-03-271,9781,9821,9601,965161,2001,965
2024-03-261,9211,9751,9201,960167,3001,960
2024-03-251,9501,9561,9321,939169,5001,939
2024-03-221,9821,9841,9681,976121,9001,976
2024-03-211,9801,9891,9671,970227,2001,970
2024-03-191,9081,9541,9011,947195,9001,947
2024-03-181,9101,9251,8991,91495,8001,914
2024-03-151,8941,9011,8721,901163,3001,901
2024-03-141,9021,9111,8901,905104,5001,905
2024-03-131,9371,9371,8921,906137,2001,906
2024-03-121,8941,9201,8821,919115,2001,919
2024-03-111,9311,9381,8641,895254,3001,895
2024-03-081,9361,9951,9351,962192,7001,962
2024-03-072,0102,0121,9471,958156,6001,958
2024-03-061,9722,0091,9621,994262,8001,994
2024-03-051,9501,9781,9411,965180,7001,965
2024-03-041,9601,9601,9301,939156,5001,939
2024-03-011,9401,9531,9351,943139,0001,943
2024-02-291,9591,9631,9331,943157,6001,943
2024-02-281,9982,0011,9621,964140,8001,964
2024-02-272,0152,0361,9911,995298,4001,995
2024-02-262,0492,0491,9781,981262,6001,981
2024-02-222,0282,0492,0112,048248,2002,048
2024-02-211,9752,0131,9732,009159,1002,009
2024-02-201,9791,9931,9681,986159,2001,986
2024-02-192,0142,0441,9761,988258,4001,988
2024-02-161,9822,0611,9822,018393,3002,018
2024-02-151,9932,0181,9581,978208,4001,978
2024-02-142,0302,0411,9821,982331,5001,982
2024-02-131,9002,0661,9002,0321,278,7002,032
2024-02-091,8021,8221,7991,808211,1001,808
2024-02-081,7951,8221,7591,812210,0001,812
2024-02-071,7901,8061,7881,79575,2001,795
2024-02-061,8141,8151,7911,79595,7001,795
2024-02-051,8251,8261,8081,813131,5001,813
2024-02-021,7991,8211,7761,808115,4001,808
2024-02-011,8151,8311,8061,811147,0001,811
2024-01-311,8131,8261,7951,822196,8001,822
2024-01-301,8221,8381,8021,830158,5001,830
2024-01-291,7801,8071,7801,802143,4001,802
2024-01-261,7661,7831,7441,769172,0001,769
2024-01-251,7551,7831,7451,773113,0001,773
2024-01-241,7651,7651,7411,757106,3001,757
2024-01-231,8101,8131,7701,772135,2001,772
2024-01-221,8071,8161,7991,80665,5001,806
2024-01-191,8151,8151,7861,791155,1001,791
2024-01-181,8101,8171,7961,802104,1001,802
2024-01-171,8551,8671,8171,817114,8001,817
2024-01-161,8751,8801,8541,855239,6001,855
2024-01-151,7991,8531,7971,850252,1001,850
2024-01-121,7791,7951,7701,784141,0001,784
2024-01-111,7781,7851,7561,760139,0001,760
2024-01-101,7501,7611,7351,756139,9001,756
2024-01-091,7391,7551,7261,743130,1001,743
2024-01-051,7321,7391,7171,721130,7001,721
2024-01-041,7151,7421,6961,732148,9001,732

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