6804 ホシデン(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-021,6861,7251,6861,725391,5001,725
2023-06-011,7081,7111,6771,678352,6001,678
2023-05-311,7321,7381,6991,710584,5001,710
2023-05-301,7351,7481,7171,736326,8001,736
2023-05-291,7941,8001,7291,736482,0001,736
2023-05-261,7461,7871,7371,754584,3001,754
2023-05-251,7021,7391,6921,730431,0001,730
2023-05-241,6801,7181,6741,707522,7001,707
2023-05-231,7311,7321,6791,687771,0001,687
2023-05-221,7441,7511,7071,724610,0001,724
2023-05-191,7931,7971,7501,753566,3001,753
2023-05-181,8061,8261,7771,786521,9001,786
2023-05-171,8361,8541,7901,790440,9001,790
2023-05-161,8951,9081,8301,842503,5001,842
2023-05-151,8301,9201,8131,9111,416,6001,911
2023-05-121,8601,8781,8331,853397,8001,853
2023-05-111,8481,8561,8231,847232,3001,847
2023-05-101,8361,8701,8261,867601,2001,867
2023-05-091,8131,8331,8061,827332,2001,827
2023-05-081,7761,8041,7741,798482,9001,798
2023-05-021,7581,7651,7451,760165,2001,760
2023-05-011,7481,7591,7371,759215,7001,759
2023-04-281,7161,7391,7111,736237,4001,736
2023-04-271,7001,7031,6801,700342,6001,700
2023-04-261,7351,7461,7051,705357,5001,705
2023-04-251,7551,7771,7521,763363,6001,763
2023-04-241,7181,7481,7161,742298,6001,742
2023-04-211,7001,7291,6951,718238,4001,718
2023-04-201,6771,7201,6761,708319,1001,708
2023-04-191,6601,6851,6561,675362,5001,675
2023-04-181,6591,6671,6461,662263,0001,662
2023-04-171,6311,6391,6131,639162,9001,639
2023-04-141,6401,6451,6201,620225,6001,620
2023-04-131,6111,6391,6101,627172,0001,627
2023-04-121,6091,6311,6051,616157,0001,616
2023-04-111,6111,6261,6081,609115,8001,609
2023-04-101,6041,6101,5891,602136,4001,602
2023-04-071,5811,6031,5811,595105,5001,595
2023-04-061,5821,5901,5711,581173,2001,581
2023-04-051,6241,6401,5881,597200,7001,597
2023-04-041,6371,6431,6151,637269,0001,637
2023-04-031,6471,6491,6211,637267,5001,637
2023-03-311,5921,6201,5901,610194,2001,610
2023-03-301,5801,5901,5721,586140,2001,586
2023-03-291,5941,6121,5821,611208,2001,611
2023-03-281,6041,6041,5781,584127,9001,584
2023-03-271,5971,6211,5901,592179,3001,592
2023-03-241,5711,5911,5661,585136,6001,585
2023-03-231,5741,5861,5611,581120,5001,581
2023-03-221,5851,5881,5721,580152,5001,580
2023-03-201,5831,5871,5671,569177,7001,569
2023-03-171,6191,6191,5851,597306,1001,597
2023-03-161,5811,6051,5691,592269,6001,592
2023-03-151,6161,6401,6021,618245,3001,618
2023-03-141,6121,6131,5831,593363,2001,593
2023-03-131,6491,6521,6291,639202,2001,639
2023-03-101,6891,6981,6691,669280,2001,669
2023-03-091,7051,7081,6881,706395,9001,706
2023-03-081,6941,7001,6861,689181,2001,689
2023-03-071,6991,7151,6831,694257,2001,694
2023-03-061,6951,7011,6851,687217,1001,687
2023-03-031,6841,6981,6801,690264,2001,690
2023-03-021,7001,7041,6711,678281,8001,678
2023-03-011,6741,7011,6671,690290,9001,690
2023-02-281,6961,6971,6601,666438,3001,666
2023-02-271,6881,7021,6761,688334,9001,688
2023-02-241,6691,6961,6691,678285,1001,678
2023-02-221,7091,7091,6651,668673,6001,668
2023-02-211,6991,7531,6831,7252,626,1001,725
2023-02-201,5921,6081,5831,604328,9001,604
2023-02-171,5851,5951,5791,589198,1001,589
2023-02-161,6011,6091,5781,590247,2001,590
2023-02-151,5801,6031,5581,599443,3001,599
2023-02-141,5161,5631,5161,559554,6001,559
2023-02-131,5011,5281,4761,4831,189,2001,483
2023-02-101,5931,6191,5791,582408,1001,582
2023-02-091,5921,6061,5751,593332,7001,593
2023-02-081,6001,6131,5801,590331,6001,590
2023-02-071,5761,6381,5761,620528,5001,620
2023-02-061,5721,5761,5571,562159,2001,562
2023-02-031,5511,5631,5441,561144,5001,561
2023-02-021,5721,5741,5511,558178,3001,558
2023-02-011,5781,5861,5701,572147,6001,572
2023-01-311,5551,5731,5511,571205,0001,571
2023-01-301,5521,5591,5361,546324,9001,546
2023-01-271,5611,5631,5521,555102,8001,555
2023-01-261,5531,5601,5481,554154,5001,554
2023-01-251,5671,5671,5441,560212,4001,560
2023-01-241,5591,5671,5521,556111,0001,556
2023-01-231,5451,5501,5421,55096,8001,550
2023-01-201,5201,5431,5191,535137,3001,535
2023-01-191,5301,5301,5161,520138,9001,520
2023-01-181,5211,5481,5151,537156,8001,537
2023-01-171,5151,5291,5141,518162,5001,518
2023-01-161,5451,5451,5131,518233,1001,518
2023-01-131,5551,5781,5491,551215,1001,551
2023-01-121,5681,5751,5491,552261,5001,552
2023-01-111,5471,5601,5371,556238,5001,556
2023-01-101,5511,5621,5351,536279,2001,536
2023-01-061,5431,5531,5151,544349,2001,544
2023-01-051,5321,5641,5261,550224,5001,550
2023-01-041,5591,5591,5351,535260,0001,535

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