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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
