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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 9,187 | 9,303 | 9,117 | 9,142 | 189,500 | 9,142 |
| 2024-10-22 | 9,392 | 9,392 | 9,132 | 9,186 | 206,600 | 9,186 |
| 2024-10-21 | 9,445 | 9,509 | 9,376 | 9,433 | 173,900 | 9,433 |
| 2024-10-18 | 9,453 | 9,505 | 9,285 | 9,387 | 230,100 | 9,387 |
| 2024-10-17 | 9,466 | 9,466 | 9,313 | 9,348 | 274,800 | 9,348 |
| 2024-10-16 | 9,615 | 9,638 | 9,435 | 9,447 | 334,700 | 9,447 |
| 2024-10-15 | 9,940 | 10,080 | 9,853 | 10,045 | 369,500 | 10,045 |
| 2024-10-11 | 9,781 | 9,799 | 9,668 | 9,707 | 164,900 | 9,707 |
| 2024-10-10 | 9,878 | 9,931 | 9,706 | 9,769 | 163,100 | 9,769 |
| 2024-10-09 | 9,817 | 9,820 | 9,656 | 9,800 | 137,600 | 9,800 |
| 2024-10-08 | 9,747 | 9,764 | 9,629 | 9,712 | 184,100 | 9,712 |
| 2024-10-07 | 9,950 | 9,988 | 9,846 | 9,847 | 196,000 | 9,847 |
| 2024-10-04 | 9,755 | 9,796 | 9,617 | 9,705 | 144,700 | 9,705 |
| 2024-10-03 | 9,700 | 9,812 | 9,637 | 9,691 | 253,200 | 9,691 |
| 2024-10-02 | 9,432 | 9,549 | 9,350 | 9,362 | 433,300 | 9,362 |
| 2024-10-01 | 9,495 | 9,853 | 9,466 | 9,799 | 261,300 | 9,799 |
| 2024-09-30 | 9,308 | 9,456 | 9,308 | 9,344 | 273,400 | 9,344 |
| 2024-09-27 | 9,650 | 9,827 | 9,573 | 9,758 | 318,200 | 9,758 |
| 2024-09-26 | 9,350 | 9,561 | 9,285 | 9,561 | 315,400 | 9,561 |
| 2024-09-25 | 9,223 | 9,341 | 9,169 | 9,240 | 251,300 | 9,240 |
| 2024-09-24 | 9,414 | 9,468 | 9,185 | 9,192 | 263,400 | 9,192 |
| 2024-09-20 | 9,342 | 9,471 | 9,232 | 9,264 | 282,500 | 9,264 |
| 2024-09-19 | 9,154 | 9,240 | 9,020 | 9,182 | 227,100 | 9,182 |
| 2024-09-18 | 9,061 | 9,087 | 8,813 | 8,931 | 210,400 | 8,931 |
| 2024-09-17 | 9,037 | 9,211 | 8,739 | 8,945 | 260,700 | 8,945 |
| 2024-09-13 | 9,049 | 9,060 | 8,881 | 8,967 | 244,800 | 8,967 |
| 2024-09-12 | 9,123 | 9,212 | 9,018 | 9,106 | 351,700 | 9,106 |
| 2024-09-11 | 8,669 | 8,888 | 8,612 | 8,687 | 266,300 | 8,687 |
| 2024-09-10 | 8,615 | 8,786 | 8,536 | 8,654 | 294,000 | 8,654 |
| 2024-09-09 | 8,256 | 8,578 | 8,158 | 8,558 | 387,900 | 8,558 |
| 2024-09-06 | 8,852 | 8,892 | 8,650 | 8,706 | 363,400 | 8,706 |
| 2024-09-05 | 8,867 | 9,085 | 8,778 | 8,878 | 253,800 | 8,878 |
| 2024-09-04 | 9,036 | 9,097 | 8,882 | 8,930 | 384,800 | 8,930 |
| 2024-09-03 | 9,619 | 9,619 | 9,413 | 9,486 | 185,600 | 9,486 |
| 2024-09-02 | 9,846 | 9,875 | 9,469 | 9,469 | 205,800 | 9,469 |
| 2024-08-30 | 9,489 | 9,726 | 9,451 | 9,700 | 208,300 | 9,700 |
| 2024-08-29 | 9,350 | 9,545 | 9,275 | 9,512 | 158,800 | 9,512 |
| 2024-08-28 | 9,402 | 9,539 | 9,327 | 9,539 | 261,300 | 9,539 |
| 2024-08-27 | 9,565 | 9,647 | 9,493 | 9,545 | 248,700 | 9,545 |
| 2024-08-26 | 9,913 | 9,948 | 9,565 | 9,600 | 293,000 | 9,600 |
| 2024-08-23 | 9,870 | 9,940 | 9,694 | 9,885 | 339,600 | 9,885 |
| 2024-08-22 | 10,040 | 10,110 | 9,920 | 9,970 | 201,900 | 9,970 |
| 2024-08-21 | 10,040 | 10,215 | 10,040 | 10,190 | 265,600 | 10,190 |
| 2024-08-20 | 10,105 | 10,235 | 10,040 | 10,135 | 148,000 | 10,135 |
| 2024-08-19 | 10,100 | 10,255 | 9,869 | 9,869 | 167,000 | 9,869 |
| 2024-08-16 | 10,090 | 10,230 | 9,968 | 10,100 | 291,800 | 10,100 |
| 2024-08-15 | 9,450 | 9,780 | 9,322 | 9,752 | 327,700 | 9,752 |
| 2024-08-14 | 9,769 | 9,769 | 9,438 | 9,537 | 294,900 | 9,537 |
| 2024-08-13 | 9,525 | 9,777 | 9,350 | 9,576 | 436,200 | 9,576 |
| 2024-08-09 | 9,588 | 9,732 | 9,188 | 9,383 | 818,300 | 9,383 |
| 2024-08-08 | 9,820 | 10,520 | 9,820 | 10,225 | 448,900 | 10,225 |
| 2024-08-07 | 9,773 | 10,635 | 9,755 | 10,105 | 374,200 | 10,105 |
| 2024-08-06 | 10,190 | 10,190 | 9,780 | 10,185 | 466,400 | 10,185 |
| 2024-08-05 | 9,485 | 9,847 | 8,672 | 8,689 | 425,200 | 8,689 |
| 2024-08-02 | 10,950 | 11,035 | 10,345 | 10,385 | 337,900 | 10,385 |
| 2024-08-01 | 11,905 | 11,980 | 11,360 | 11,500 | 210,900 | 11,500 |
| 2024-07-31 | 11,600 | 12,050 | 11,520 | 11,995 | 231,800 | 11,995 |
| 2024-07-30 | 11,745 | 11,890 | 11,645 | 11,875 | 175,500 | 11,875 |
| 2024-07-29 | 11,550 | 11,785 | 11,500 | 11,770 | 180,100 | 11,770 |
| 2024-07-26 | 11,350 | 11,560 | 11,240 | 11,405 | 260,000 | 11,405 |
| 2024-07-25 | 11,785 | 11,785 | 11,350 | 11,395 | 227,800 | 11,395 |
| 2024-07-24 | 12,235 | 12,425 | 12,005 | 12,045 | 157,500 | 12,045 |
| 2024-07-23 | 12,500 | 12,615 | 12,305 | 12,385 | 167,400 | 12,385 |
| 2024-07-22 | 12,535 | 12,615 | 12,190 | 12,250 | 146,500 | 12,250 |
| 2024-07-19 | 12,580 | 12,815 | 12,565 | 12,630 | 232,100 | 12,630 |
| 2024-07-18 | 12,345 | 12,780 | 12,175 | 12,720 | 369,000 | 12,720 |
| 2024-07-17 | 13,245 | 13,245 | 12,625 | 12,645 | 440,800 | 12,645 |
| 2024-07-16 | 13,200 | 13,300 | 13,110 | 13,190 | 145,600 | 13,190 |
| 2024-07-12 | 13,225 | 13,290 | 13,065 | 13,220 | 189,700 | 13,220 |
| 2024-07-11 | 13,520 | 13,630 | 13,400 | 13,525 | 224,200 | 13,525 |
| 2024-07-10 | 13,245 | 13,275 | 13,050 | 13,235 | 236,500 | 13,235 |
| 2024-07-09 | 13,495 | 13,600 | 13,330 | 13,395 | 236,100 | 13,395 |
| 2024-07-08 | 13,430 | 13,565 | 13,355 | 13,420 | 245,500 | 13,420 |
| 2024-07-05 | 13,700 | 13,710 | 13,430 | 13,455 | 197,800 | 13,455 |
| 2024-07-04 | 14,180 | 14,180 | 13,685 | 13,760 | 472,600 | 13,760 |
| 2024-07-03 | 13,335 | 13,685 | 13,260 | 13,685 | 465,900 | 13,685 |
| 2024-07-02 | 13,500 | 13,575 | 13,065 | 13,195 | 554,000 | 13,195 |
| 2024-07-01 | 13,065 | 13,280 | 12,755 | 12,785 | 445,600 | 12,785 |
| 2024-06-28 | 12,570 | 13,020 | 12,500 | 12,980 | 546,900 | 12,980 |
| 2024-06-27 | 12,175 | 12,710 | 12,170 | 12,330 | 626,100 | 12,330 |
| 2024-06-26 | 11,965 | 12,095 | 11,895 | 12,065 | 212,600 | 12,065 |
| 2024-06-25 | 11,855 | 12,070 | 11,800 | 12,035 | 190,000 | 12,035 |
| 2024-06-24 | 11,820 | 11,960 | 11,770 | 11,855 | 140,800 | 11,855 |
| 2024-06-21 | 11,995 | 11,995 | 11,755 | 11,770 | 260,300 | 11,770 |
| 2024-06-20 | 11,530 | 11,985 | 11,490 | 11,965 | 221,500 | 11,965 |
| 2024-06-19 | 11,755 | 11,815 | 11,500 | 11,615 | 198,700 | 11,615 |
| 2024-06-18 | 11,865 | 12,015 | 11,805 | 11,870 | 200,500 | 11,870 |
| 2024-06-17 | 11,985 | 11,985 | 11,720 | 11,750 | 191,400 | 11,750 |
| 2024-06-14 | 11,880 | 12,250 | 11,825 | 12,165 | 308,900 | 12,165 |
| 2024-06-13 | 12,365 | 12,380 | 12,015 | 12,060 | 181,900 | 12,060 |
| 2024-06-12 | 12,255 | 12,270 | 12,085 | 12,115 | 159,500 | 12,115 |
| 2024-06-11 | 12,555 | 12,560 | 12,285 | 12,340 | 179,500 | 12,340 |
| 2024-06-10 | 12,195 | 12,460 | 12,170 | 12,455 | 179,000 | 12,455 |
| 2024-06-07 | 12,275 | 12,320 | 11,945 | 12,050 | 195,200 | 12,050 |
| 2024-06-06 | 12,390 | 12,430 | 12,150 | 12,255 | 186,700 | 12,255 |
| 2024-06-05 | 12,240 | 12,305 | 12,090 | 12,160 | 185,300 | 12,160 |
| 2024-06-04 | 12,675 | 12,745 | 12,300 | 12,360 | 236,800 | 12,360 |
| 2024-06-03 | 12,740 | 12,845 | 12,590 | 12,790 | 330,800 | 12,790 |
| 2024-05-31 | 12,095 | 12,510 | 12,050 | 12,480 | 484,100 | 12,480 |
| 2024-05-30 | 12,025 | 12,310 | 11,925 | 12,220 | 468,500 | 12,220 |
| 2024-05-29 | 12,175 | 12,915 | 12,165 | 12,450 | 543,800 | 12,450 |
| 2024-05-28 | 13,150 | 13,215 | 13,020 | 13,065 | 197,500 | 13,065 |
| 2024-05-27 | 12,945 | 13,245 | 12,850 | 13,155 | 250,200 | 13,155 |
| 2024-05-24 | 13,080 | 13,135 | 12,905 | 12,995 | 284,300 | 12,995 |
| 2024-05-23 | 13,320 | 13,320 | 12,975 | 13,195 | 292,700 | 13,195 |
| 2024-05-22 | 13,440 | 13,440 | 13,075 | 13,145 | 333,200 | 13,145 |
| 2024-05-21 | 13,960 | 14,130 | 13,530 | 13,640 | 264,400 | 13,640 |
| 2024-05-20 | 13,680 | 13,870 | 13,430 | 13,825 | 206,300 | 13,825 |
| 2024-05-17 | 13,580 | 13,815 | 13,435 | 13,690 | 256,000 | 13,690 |
| 2024-05-16 | 13,240 | 13,735 | 13,045 | 13,735 | 557,400 | 13,735 |
| 2024-05-15 | 13,650 | 14,525 | 13,000 | 13,035 | 965,100 | 13,035 |
| 2024-05-14 | 16,175 | 16,225 | 15,415 | 15,650 | 340,400 | 15,650 |
| 2024-05-13 | 15,650 | 16,115 | 15,600 | 16,080 | 234,100 | 16,080 |
| 2024-05-10 | 15,715 | 15,940 | 15,515 | 15,640 | 220,100 | 15,640 |
| 2024-05-09 | 15,595 | 16,180 | 15,555 | 15,735 | 277,900 | 15,735 |
| 2024-05-08 | 15,500 | 15,575 | 15,210 | 15,510 | 160,400 | 15,510 |
| 2024-05-07 | 15,510 | 15,615 | 15,320 | 15,500 | 186,800 | 15,500 |
| 2024-05-02 | 15,250 | 15,335 | 15,060 | 15,285 | 99,500 | 15,285 |
| 2024-05-01 | 15,265 | 15,460 | 15,125 | 15,250 | 133,300 | 15,250 |
| 2024-04-30 | 15,085 | 15,500 | 14,805 | 15,500 | 323,700 | 15,500 |
| 2024-04-26 | 14,690 | 14,850 | 14,470 | 14,785 | 177,000 | 14,785 |
| 2024-04-25 | 14,800 | 14,960 | 14,415 | 14,510 | 245,300 | 14,510 |
| 2024-04-24 | 14,650 | 15,075 | 14,520 | 15,015 | 277,400 | 15,015 |
| 2024-04-23 | 14,635 | 14,780 | 14,185 | 14,350 | 172,800 | 14,350 |
| 2024-04-22 | 14,200 | 14,395 | 13,970 | 14,335 | 310,100 | 14,335 |
| 2024-04-19 | 14,860 | 14,925 | 14,130 | 14,315 | 431,500 | 14,315 |
| 2024-04-18 | 14,870 | 15,385 | 14,535 | 15,320 | 377,700 | 15,320 |
| 2024-04-17 | 15,350 | 15,490 | 14,885 | 15,270 | 395,600 | 15,270 |
| 2024-04-16 | 15,735 | 16,055 | 15,365 | 15,535 | 440,100 | 15,535 |
| 2024-04-15 | 15,665 | 15,925 | 15,495 | 15,925 | 208,800 | 15,925 |
| 2024-04-12 | 15,800 | 16,160 | 15,795 | 16,015 | 384,100 | 16,015 |
| 2024-04-11 | 15,415 | 15,785 | 15,350 | 15,680 | 146,600 | 15,680 |
| 2024-04-10 | 15,350 | 15,710 | 15,315 | 15,620 | 250,500 | 15,620 |
| 2024-04-09 | 14,980 | 15,255 | 14,965 | 15,255 | 211,400 | 15,255 |
| 2024-04-08 | 14,950 | 15,075 | 14,680 | 14,885 | 250,200 | 14,885 |
| 2024-04-05 | 15,350 | 15,405 | 14,790 | 14,830 | 265,400 | 14,830 |
| 2024-04-04 | 15,480 | 15,790 | 15,420 | 15,715 | 189,100 | 15,715 |
| 2024-04-03 | 15,025 | 15,400 | 14,930 | 15,245 | 238,500 | 15,245 |
| 2024-04-02 | 15,550 | 15,715 | 15,375 | 15,615 | 202,700 | 15,615 |
| 2024-04-01 | 15,960 | 16,000 | 15,285 | 15,300 | 195,900 | 15,300 |
| 2024-03-29 | 15,895 | 16,115 | 15,660 | 16,030 | 222,900 | 16,030 |
| 2024-03-28 | 15,830 | 15,995 | 15,565 | 15,635 | 199,000 | 15,635 |
| 2024-03-27 | 16,000 | 16,180 | 15,805 | 16,065 | 196,800 | 16,065 |
| 2024-03-26 | 15,600 | 15,940 | 15,535 | 15,920 | 143,600 | 15,920 |
| 2024-03-25 | 15,895 | 15,925 | 15,595 | 15,655 | 183,600 | 15,655 |
| 2024-03-22 | 15,850 | 16,095 | 15,610 | 15,830 | 417,500 | 15,830 |
| 2024-03-21 | 15,540 | 15,685 | 15,360 | 15,625 | 233,600 | 15,625 |
| 2024-03-19 | 15,140 | 15,375 | 15,065 | 15,360 | 354,200 | 15,360 |
| 2024-03-18 | 14,660 | 15,225 | 14,590 | 15,225 | 230,400 | 15,225 |
| 2024-03-15 | 14,605 | 14,680 | 14,385 | 14,660 | 429,500 | 14,660 |
| 2024-03-14 | 14,890 | 14,890 | 14,290 | 14,695 | 320,300 | 14,695 |
| 2024-03-13 | 15,270 | 15,380 | 14,535 | 14,890 | 436,400 | 14,890 |
| 2024-03-12 | 14,565 | 14,860 | 14,275 | 14,860 | 287,900 | 14,860 |
| 2024-03-11 | 14,700 | 15,020 | 14,540 | 14,760 | 362,200 | 14,760 |
| 2024-03-08 | 14,980 | 15,760 | 14,945 | 15,475 | 349,800 | 15,475 |
| 2024-03-07 | 15,640 | 15,800 | 15,105 | 15,295 | 324,100 | 15,295 |
| 2024-03-06 | 15,090 | 15,765 | 15,080 | 15,655 | 333,400 | 15,655 |
| 2024-03-05 | 14,905 | 15,390 | 14,865 | 15,375 | 293,500 | 15,375 |
| 2024-03-04 | 15,085 | 15,160 | 14,760 | 14,760 | 211,700 | 14,760 |
| 2024-03-01 | 14,605 | 14,990 | 14,570 | 14,925 | 196,900 | 14,925 |
| 2024-02-29 | 14,640 | 14,710 | 14,510 | 14,605 | 265,900 | 14,605 |
| 2024-02-28 | 14,440 | 14,575 | 14,360 | 14,465 | 211,300 | 14,465 |
| 2024-02-27 | 15,030 | 15,060 | 14,460 | 14,600 | 341,800 | 14,600 |
| 2024-02-26 | 14,405 | 14,895 | 14,385 | 14,830 | 297,500 | 14,830 |
| 2024-02-22 | 14,220 | 14,750 | 14,025 | 14,705 | 446,400 | 14,705 |
| 2024-02-21 | 13,800 | 14,125 | 13,725 | 13,965 | 297,600 | 13,965 |
| 2024-02-20 | 14,160 | 14,350 | 13,865 | 13,945 | 410,200 | 13,945 |
| 2024-02-19 | 14,250 | 14,345 | 14,000 | 14,130 | 604,800 | 14,130 |
| 2024-02-16 | 15,465 | 15,675 | 14,415 | 14,505 | 984,900 | 14,505 |
| 2024-02-15 | 15,980 | 15,980 | 15,005 | 15,170 | 898,800 | 15,170 |
| 2024-02-14 | 12,555 | 13,010 | 12,550 | 12,980 | 292,500 | 12,980 |
| 2024-02-13 | 12,560 | 12,860 | 12,500 | 12,855 | 296,700 | 12,855 |
| 2024-02-09 | 12,500 | 12,665 | 12,390 | 12,455 | 164,700 | 12,455 |
| 2024-02-08 | 12,430 | 12,515 | 12,305 | 12,500 | 176,900 | 12,500 |
| 2024-02-07 | 12,245 | 12,430 | 12,205 | 12,365 | 196,100 | 12,365 |
| 2024-02-06 | 12,330 | 12,520 | 12,275 | 12,355 | 167,100 | 12,355 |
| 2024-02-05 | 12,455 | 12,525 | 12,215 | 12,290 | 216,100 | 12,290 |
| 2024-02-02 | 12,045 | 12,360 | 12,025 | 12,295 | 190,500 | 12,295 |
| 2024-02-01 | 11,775 | 12,185 | 11,760 | 12,140 | 212,400 | 12,140 |
| 2024-01-31 | 11,710 | 11,985 | 11,685 | 11,970 | 142,000 | 11,970 |
| 2024-01-30 | 11,930 | 12,010 | 11,855 | 11,885 | 120,600 | 11,885 |
| 2024-01-29 | 11,600 | 11,775 | 11,550 | 11,775 | 214,900 | 11,775 |
| 2024-01-26 | 11,910 | 12,140 | 11,750 | 11,785 | 348,900 | 11,785 |
| 2024-01-25 | 12,020 | 12,195 | 11,885 | 12,185 | 316,600 | 12,185 |
| 2024-01-24 | 12,170 | 12,240 | 11,910 | 11,965 | 378,800 | 11,965 |
| 2024-01-23 | 12,540 | 12,550 | 12,245 | 12,340 | 268,700 | 12,340 |
| 2024-01-22 | 12,500 | 12,500 | 12,225 | 12,445 | 240,100 | 12,445 |
| 2024-01-19 | 11,930 | 12,255 | 11,870 | 12,250 | 396,600 | 12,250 |
| 2024-01-18 | 11,430 | 11,695 | 11,430 | 11,655 | 204,300 | 11,655 |
| 2024-01-17 | 11,500 | 11,630 | 11,465 | 11,470 | 268,700 | 11,470 |
| 2024-01-16 | 11,550 | 11,550 | 11,360 | 11,405 | 134,000 | 11,405 |
| 2024-01-15 | 11,340 | 11,580 | 11,245 | 11,540 | 176,100 | 11,540 |
| 2024-01-12 | 11,300 | 11,410 | 11,270 | 11,375 | 203,700 | 11,375 |
| 2024-01-11 | 11,260 | 11,365 | 11,175 | 11,290 | 189,800 | 11,290 |
| 2024-01-10 | 11,050 | 11,280 | 10,995 | 11,135 | 252,800 | 11,135 |
| 2024-01-09 | 10,735 | 10,970 | 10,700 | 10,955 | 408,200 | 10,955 |
| 2024-01-05 | 10,560 | 10,620 | 10,400 | 10,435 | 336,100 | 10,435 |
| 2024-01-04 | 10,500 | 10,810 | 10,450 | 10,735 | 249,800 | 10,735 |
分割・併合履歴 ： なし
