6806 ヒロセ電機(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
2025-04-04	15,895	16,095	15,630	15,885	134,000	15,885
2025-04-03	16,395	16,565	16,230	16,445	119,600	16,445
2025-04-02	17,290	17,295	17,035	17,075	89,700	17,075
2025-04-01	17,365	17,550	17,040	17,065	100,800	17,065
2025-03-31	17,380	17,380	17,135	17,250	101,700	17,250
2025-03-28	17,785	17,805	17,515	17,665	77,400	17,665
2025-03-27	17,755	18,085	17,695	18,085	91,400	18,085
2025-03-26	18,055	18,210	17,900	18,065	82,200	18,065
2025-03-25	17,860	18,025	17,760	17,885	103,300	17,885
2025-03-24	18,100	18,145	17,710	17,865	72,500	17,865
2025-03-21	18,000	18,170	17,950	18,095	135,100	18,095
2025-03-19	17,785	18,280	17,785	17,990	112,800	17,990
2025-03-18	17,890	18,025	17,775	17,775	78,300	17,775
2025-03-17	17,850	17,860	17,690	17,705	64,500	17,705
2025-03-14	17,565	17,815	17,555	17,720	113,000	17,720
2025-03-13	17,830	18,005	17,565	17,570	117,500	17,570
2025-03-12	17,345	18,120	17,345	17,855	164,200	17,855
2025-03-11	17,075	17,500	16,950	17,415	156,000	17,415
2025-03-10	17,795	17,815	17,225	17,340	142,600	17,340
2025-03-07	17,205	17,570	17,205	17,550	98,000	17,550
2025-03-06	17,530	17,740	17,495	17,545	75,900	17,545
2025-03-05	17,510	17,585	17,295	17,510	68,700	17,510
2025-03-04	17,540	17,725	17,375	17,480	73,200	17,480
2025-03-03	17,430	17,705	17,340	17,705	82,800	17,705
2025-02-28	17,800	17,940	17,375	17,410	128,600	17,410
2025-02-27	18,175	18,175	17,910	18,040	79,400	18,040
2025-02-26	18,150	18,250	17,870	17,960	92,000	17,960
2025-02-25	18,465	18,500	18,175	18,180	119,900	18,180
2025-02-21	18,300	18,565	18,235	18,470	141,000	18,470
2025-02-20	18,310	18,330	18,090	18,220	70,800	18,220
2025-02-19	18,280	18,410	18,115	18,370	68,800	18,370
2025-02-18	18,365	18,435	18,205	18,280	64,400	18,280
2025-02-17	18,310	18,560	18,285	18,370	75,800	18,370
2025-02-14	18,535	18,540	18,290	18,310	154,800	18,310
2025-02-13	18,565	18,580	18,375	18,440	172,000	18,440
2025-02-12	18,115	18,455	18,115	18,455	201,300	18,455
2025-02-10	18,110	18,490	18,060	18,060	192,000	18,060
2025-02-07	18,120	18,345	18,035	18,035	171,600	18,035
2025-02-06	18,360	18,485	17,965	18,070	217,600	18,070
2025-02-05	18,410	18,495	17,905	18,130	195,500	18,130
2025-02-04	19,315	20,290	17,800	17,835	633,700	17,835
2025-02-03	18,300	18,415	17,715	17,955	223,600	17,955
2025-01-31	18,600	18,700	18,520	18,630	120,500	18,630
2025-01-30	18,515	18,605	18,325	18,605	116,000	18,605
2025-01-29	18,545	18,620	18,420	18,585	74,100	18,585
2025-01-28	18,640	18,750	18,485	18,595	97,700	18,595
2025-01-27	18,825	18,835	18,495	18,740	105,100	18,740
2025-01-24	18,795	19,140	18,755	18,825	94,100	18,825
2025-01-23	18,770	18,895	18,730	18,840	90,800	18,840
2025-01-22	18,480	18,995	18,480	18,870	107,600	18,870
2025-01-21	18,630	18,630	18,325	18,375	81,300	18,375
2025-01-20	18,375	18,520	18,250	18,280	56,300	18,280
2025-01-17	18,055	18,355	18,005	18,235	74,700	18,235
2025-01-16	18,005	18,255	17,780	18,115	113,500	18,115
2025-01-15	18,225	18,595	18,225	18,305	99,300	18,305
2025-01-14	18,050	18,280	18,000	18,190	81,900	18,190
2025-01-10	18,305	18,560	18,225	18,225	66,300	18,225
2025-01-09	18,370	18,635	18,345	18,570	85,300	18,570
2025-01-08	18,625	18,665	18,495	18,560	65,600	18,560
2025-01-07	18,515	18,630	18,325	18,630	65,000	18,630
2025-01-06	18,740	18,800	18,510	18,510	70,100	18,510

分割・併合履歴： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15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