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 |
---|---|---|---|---|---|---|
2024-03-29 | 1,933 | 1,945 | 1,919 | 1,939 | 69,700 | 1,939 |
2024-03-28 | 1,950 | 1,951 | 1,907 | 1,919 | 121,300 | 1,919 |
2024-03-27 | 1,978 | 1,982 | 1,960 | 1,965 | 161,200 | 1,965 |
2024-03-26 | 1,921 | 1,975 | 1,920 | 1,960 | 167,300 | 1,960 |
2024-03-25 | 1,950 | 1,956 | 1,932 | 1,939 | 169,500 | 1,939 |
2024-03-22 | 1,982 | 1,984 | 1,968 | 1,976 | 121,900 | 1,976 |
2024-03-21 | 1,980 | 1,989 | 1,967 | 1,970 | 227,200 | 1,970 |
2024-03-19 | 1,908 | 1,954 | 1,901 | 1,947 | 195,900 | 1,947 |
2024-03-18 | 1,910 | 1,925 | 1,899 | 1,914 | 95,800 | 1,914 |
2024-03-15 | 1,894 | 1,901 | 1,872 | 1,901 | 163,300 | 1,901 |
2024-03-14 | 1,902 | 1,911 | 1,890 | 1,905 | 104,500 | 1,905 |
2024-03-13 | 1,937 | 1,937 | 1,892 | 1,906 | 137,200 | 1,906 |
2024-03-12 | 1,894 | 1,920 | 1,882 | 1,919 | 115,200 | 1,919 |
2024-03-11 | 1,931 | 1,938 | 1,864 | 1,895 | 254,300 | 1,895 |
2024-03-08 | 1,936 | 1,995 | 1,935 | 1,962 | 192,700 | 1,962 |
2024-03-07 | 2,010 | 2,012 | 1,947 | 1,958 | 156,600 | 1,958 |
2024-03-06 | 1,972 | 2,009 | 1,962 | 1,994 | 262,800 | 1,994 |
2024-03-05 | 1,950 | 1,978 | 1,941 | 1,965 | 180,700 | 1,965 |
2024-03-04 | 1,960 | 1,960 | 1,930 | 1,939 | 156,500 | 1,939 |
2024-03-01 | 1,940 | 1,953 | 1,935 | 1,943 | 139,000 | 1,943 |
2024-02-29 | 1,959 | 1,963 | 1,933 | 1,943 | 157,600 | 1,943 |
2024-02-28 | 1,998 | 2,001 | 1,962 | 1,964 | 140,800 | 1,964 |
2024-02-27 | 2,015 | 2,036 | 1,991 | 1,995 | 298,400 | 1,995 |
2024-02-26 | 2,049 | 2,049 | 1,978 | 1,981 | 262,600 | 1,981 |
2024-02-22 | 2,028 | 2,049 | 2,011 | 2,048 | 248,200 | 2,048 |
2024-02-21 | 1,975 | 2,013 | 1,973 | 2,009 | 159,100 | 2,009 |
2024-02-20 | 1,979 | 1,993 | 1,968 | 1,986 | 159,200 | 1,986 |
2024-02-19 | 2,014 | 2,044 | 1,976 | 1,988 | 258,400 | 1,988 |
2024-02-16 | 1,982 | 2,061 | 1,982 | 2,018 | 393,300 | 2,018 |
2024-02-15 | 1,993 | 2,018 | 1,958 | 1,978 | 208,400 | 1,978 |
2024-02-14 | 2,030 | 2,041 | 1,982 | 1,982 | 331,500 | 1,982 |
2024-02-13 | 1,900 | 2,066 | 1,900 | 2,032 | 1,278,700 | 2,032 |
2024-02-09 | 1,802 | 1,822 | 1,799 | 1,808 | 211,100 | 1,808 |
2024-02-08 | 1,795 | 1,822 | 1,759 | 1,812 | 210,000 | 1,812 |
2024-02-07 | 1,790 | 1,806 | 1,788 | 1,795 | 75,200 | 1,795 |
2024-02-06 | 1,814 | 1,815 | 1,791 | 1,795 | 95,700 | 1,795 |
2024-02-05 | 1,825 | 1,826 | 1,808 | 1,813 | 131,500 | 1,813 |
2024-02-02 | 1,799 | 1,821 | 1,776 | 1,808 | 115,400 | 1,808 |
2024-02-01 | 1,815 | 1,831 | 1,806 | 1,811 | 147,000 | 1,811 |
2024-01-31 | 1,813 | 1,826 | 1,795 | 1,822 | 196,800 | 1,822 |
2024-01-30 | 1,822 | 1,838 | 1,802 | 1,830 | 158,500 | 1,830 |
2024-01-29 | 1,780 | 1,807 | 1,780 | 1,802 | 143,400 | 1,802 |
2024-01-26 | 1,766 | 1,783 | 1,744 | 1,769 | 172,000 | 1,769 |
2024-01-25 | 1,755 | 1,783 | 1,745 | 1,773 | 113,000 | 1,773 |
2024-01-24 | 1,765 | 1,765 | 1,741 | 1,757 | 106,300 | 1,757 |
2024-01-23 | 1,810 | 1,813 | 1,770 | 1,772 | 135,200 | 1,772 |
2024-01-22 | 1,807 | 1,816 | 1,799 | 1,806 | 65,500 | 1,806 |
2024-01-19 | 1,815 | 1,815 | 1,786 | 1,791 | 155,100 | 1,791 |
2024-01-18 | 1,810 | 1,817 | 1,796 | 1,802 | 104,100 | 1,802 |
2024-01-17 | 1,855 | 1,867 | 1,817 | 1,817 | 114,800 | 1,817 |
2024-01-16 | 1,875 | 1,880 | 1,854 | 1,855 | 239,600 | 1,855 |
2024-01-15 | 1,799 | 1,853 | 1,797 | 1,850 | 252,100 | 1,850 |
2024-01-12 | 1,779 | 1,795 | 1,770 | 1,784 | 141,000 | 1,784 |
2024-01-11 | 1,778 | 1,785 | 1,756 | 1,760 | 139,000 | 1,760 |
2024-01-10 | 1,750 | 1,761 | 1,735 | 1,756 | 139,900 | 1,756 |
2024-01-09 | 1,739 | 1,755 | 1,726 | 1,743 | 130,100 | 1,743 |
2024-01-05 | 1,732 | 1,739 | 1,717 | 1,721 | 130,700 | 1,721 |
2024-01-04 | 1,715 | 1,742 | 1,696 | 1,732 | 148,900 | 1,732 |
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