6856 (株)堀場製作所 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
2024-07-1912,58012,81512,56512,630232,10012,630
2024-07-1812,34512,78012,17512,720369,00012,720
2024-07-1713,24513,24512,62512,645440,80012,645
2024-07-1613,20013,30013,11013,190145,60013,190
2024-07-1213,22513,29013,06513,220189,70013,220
2024-07-1113,52013,63013,40013,525224,20013,525
2024-07-1013,24513,27513,05013,235236,50013,235
2024-07-0913,49513,60013,33013,395236,10013,395
2024-07-0813,43013,56513,35513,420245,50013,420
2024-07-0513,70013,71013,43013,455197,80013,455
2024-07-0414,18014,18013,68513,760472,60013,760
2024-07-0313,33513,68513,26013,685465,90013,685
2024-07-0213,50013,57513,06513,195554,00013,195
2024-07-0113,06513,28012,75512,785445,60012,785
2024-06-2812,57013,02012,50012,980546,90012,980
2024-06-2712,17512,71012,17012,330626,10012,330
2024-06-2611,96512,09511,89512,065212,60012,065
2024-06-2511,85512,07011,80012,035190,00012,035
2024-06-2411,82011,96011,77011,855140,80011,855
2024-06-2111,99511,99511,75511,770260,30011,770
2024-06-2011,53011,98511,49011,965221,50011,965
2024-06-1911,75511,81511,50011,615198,70011,615
2024-06-1811,86512,01511,80511,870200,50011,870
2024-06-1711,98511,98511,72011,750191,40011,750
2024-06-1411,88012,25011,82512,165308,90012,165
2024-06-1312,36512,38012,01512,060181,90012,060
2024-06-1212,25512,27012,08512,115159,50012,115
2024-06-1112,55512,56012,28512,340179,50012,340
2024-06-1012,19512,46012,17012,455179,00012,455
2024-06-0712,27512,32011,94512,050195,20012,050
2024-06-0612,39012,43012,15012,255186,70012,255
2024-06-0512,24012,30512,09012,160185,30012,160
2024-06-0412,67512,74512,30012,360236,80012,360
2024-06-0312,74012,84512,59012,790330,80012,790
2024-05-3112,09512,51012,05012,480484,10012,480
2024-05-3012,02512,31011,92512,220468,50012,220
2024-05-2912,17512,91512,16512,450543,80012,450
2024-05-2813,15013,21513,02013,065197,50013,065
2024-05-2712,94513,24512,85013,155250,20013,155
2024-05-2413,08013,13512,90512,995284,30012,995
2024-05-2313,32013,32012,97513,195292,70013,195
2024-05-2213,44013,44013,07513,145333,20013,145
2024-05-2113,96014,13013,53013,640264,40013,640
2024-05-2013,68013,87013,43013,825206,30013,825
2024-05-1713,58013,81513,43513,690256,00013,690
2024-05-1613,24013,73513,04513,735557,40013,735
2024-05-1513,65014,52513,00013,035965,10013,035
2024-05-1416,17516,22515,41515,650340,40015,650
2024-05-1315,65016,11515,60016,080234,10016,080
2024-05-1015,71515,94015,51515,640220,10015,640
2024-05-0915,59516,18015,55515,735277,90015,735
2024-05-0815,50015,57515,21015,510160,40015,510
2024-05-0715,51015,61515,32015,500186,80015,500
2024-05-0215,25015,33515,06015,28599,50015,285
2024-05-0115,26515,46015,12515,250133,30015,250
2024-04-3015,08515,50014,80515,500323,70015,500
2024-04-2614,69014,85014,47014,785177,00014,785
2024-04-2514,80014,96014,41514,510245,30014,510
2024-04-2414,65015,07514,52015,015277,40015,015
2024-04-2314,63514,78014,18514,350172,80014,350
2024-04-2214,20014,39513,97014,335310,10014,335
2024-04-1914,86014,92514,13014,315431,50014,315
2024-04-1814,87015,38514,53515,320377,70015,320
2024-04-1715,35015,49014,88515,270395,60015,270
2024-04-1615,73516,05515,36515,535440,10015,535
2024-04-1515,66515,92515,49515,925208,80015,925
2024-04-1215,80016,16015,79516,015384,10016,015
2024-04-1115,41515,78515,35015,680146,60015,680
2024-04-1015,35015,71015,31515,620250,50015,620
2024-04-0914,98015,25514,96515,255211,40015,255
2024-04-0814,95015,07514,68014,885250,20014,885
2024-04-0515,35015,40514,79014,830265,40014,830
2024-04-0415,48015,79015,42015,715189,10015,715
2024-04-0315,02515,40014,93015,245238,50015,245
2024-04-0215,55015,71515,37515,615202,70015,615
2024-04-0115,96016,00015,28515,300195,90015,300
2024-03-2915,89516,11515,66016,030222,90016,030
2024-03-2815,83015,99515,56515,635199,00015,635
2024-03-2716,00016,18015,80516,065196,80016,065
2024-03-2615,60015,94015,53515,920143,60015,920
2024-03-2515,89515,92515,59515,655183,60015,655
2024-03-2215,85016,09515,61015,830417,50015,830
2024-03-2115,54015,68515,36015,625233,60015,625
2024-03-1915,14015,37515,06515,360354,20015,360
2024-03-1814,66015,22514,59015,225230,40015,225
2024-03-1514,60514,68014,38514,660429,50014,660
2024-03-1414,89014,89014,29014,695320,30014,695
2024-03-1315,27015,38014,53514,890436,40014,890
2024-03-1214,56514,86014,27514,860287,90014,860
2024-03-1114,70015,02014,54014,760362,20014,760
2024-03-0814,98015,76014,94515,475349,80015,475
2024-03-0715,64015,80015,10515,295324,10015,295
2024-03-0615,09015,76515,08015,655333,40015,655
2024-03-0514,90515,39014,86515,375293,50015,375
2024-03-0415,08515,16014,76014,760211,70014,760
2024-03-0114,60514,99014,57014,925196,90014,925
2024-02-2914,64014,71014,51014,605265,90014,605
2024-02-2814,44014,57514,36014,465211,30014,465
2024-02-2715,03015,06014,46014,600341,80014,600
2024-02-2614,40514,89514,38514,830297,50014,830
2024-02-2214,22014,75014,02514,705446,40014,705
2024-02-2113,80014,12513,72513,965297,60013,965
2024-02-2014,16014,35013,86513,945410,20013,945
2024-02-1914,25014,34514,00014,130604,80014,130
2024-02-1615,46515,67514,41514,505984,90014,505
2024-02-1515,98015,98015,00515,170898,80015,170
2024-02-1412,55513,01012,55012,980292,50012,980
2024-02-1312,56012,86012,50012,855296,70012,855
2024-02-0912,50012,66512,39012,455164,70012,455
2024-02-0812,43012,51512,30512,500176,90012,500
2024-02-0712,24512,43012,20512,365196,10012,365
2024-02-0612,33012,52012,27512,355167,10012,355
2024-02-0512,45512,52512,21512,290216,10012,290
2024-02-0212,04512,36012,02512,295190,50012,295
2024-02-0111,77512,18511,76012,140212,40012,140
2024-01-3111,71011,98511,68511,970142,00011,970
2024-01-3011,93012,01011,85511,885120,60011,885
2024-01-2911,60011,77511,55011,775214,90011,775
2024-01-2611,91012,14011,75011,785348,90011,785
2024-01-2512,02012,19511,88512,185316,60012,185
2024-01-2412,17012,24011,91011,965378,80011,965
2024-01-2312,54012,55012,24512,340268,70012,340
2024-01-2212,50012,50012,22512,445240,10012,445
2024-01-1911,93012,25511,87012,250396,60012,250
2024-01-1811,43011,69511,43011,655204,30011,655
2024-01-1711,50011,63011,46511,470268,70011,470
2024-01-1611,55011,55011,36011,405134,00011,405
2024-01-1511,34011,58011,24511,540176,10011,540
2024-01-1211,30011,41011,27011,375203,70011,375
2024-01-1111,26011,36511,17511,290189,80011,290
2024-01-1011,05011,28010,99511,135252,80011,135
2024-01-0910,73510,97010,70010,955408,20010,955
2024-01-0510,56010,62010,40010,435336,10010,435
2024-01-0410,50010,81010,45010,735249,80010,735

分割・併合履歴 : なし