6856 (株)堀場製作所 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 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,359 | 9,380 | 9,207 | 9,282 | 124,600 | 9,282 |
| 2025-04-22 | 9,088 | 9,124 | 9,020 | 9,059 | 120,400 | 9,059 |
| 2025-04-21 | 9,170 | 9,285 | 9,030 | 9,062 | 130,900 | 9,062 |
| 2025-04-18 | 9,310 | 9,333 | 9,180 | 9,262 | 106,500 | 9,262 |
| 2025-04-17 | 9,000 | 9,181 | 8,972 | 9,178 | 130,900 | 9,178 |
| 2025-04-16 | 9,318 | 9,377 | 8,979 | 9,072 | 103,900 | 9,072 |
| 2025-04-15 | 9,230 | 9,336 | 9,214 | 9,267 | 99,800 | 9,267 |
| 2025-04-14 | 9,210 | 9,295 | 9,146 | 9,161 | 206,600 | 9,161 |
| 2025-04-11 | 8,742 | 8,985 | 8,588 | 8,972 | 217,700 | 8,972 |
| 2025-04-10 | 9,207 | 9,219 | 8,999 | 9,064 | 329,600 | 9,064 |
| 2025-04-09 | 8,340 | 8,411 | 8,100 | 8,307 | 284,000 | 8,307 |
| 2025-04-08 | 8,466 | 8,713 | 8,446 | 8,609 | 257,100 | 8,609 |
| 2025-04-07 | 7,969 | 8,219 | 7,858 | 7,973 | 376,700 | 7,973 |
| 2025-04-04 | 9,257 | 9,275 | 8,667 | 8,854 | 415,600 | 8,854 |
| 2025-04-03 | 9,355 | 9,612 | 9,331 | 9,407 | 229,500 | 9,407 |
| 2025-04-02 | 10,045 | 10,085 | 9,806 | 9,909 | 257,800 | 9,909 |
| 2025-04-01 | 10,065 | 10,235 | 9,994 | 10,010 | 298,400 | 10,010 |
| 2025-03-31 | 9,986 | 10,055 | 9,780 | 9,947 | 315,600 | 9,947 |
| 2025-03-28 | 10,295 | 10,365 | 10,180 | 10,230 | 201,600 | 10,230 |
| 2025-03-27 | 10,290 | 10,390 | 10,095 | 10,390 | 221,500 | 10,390 |
| 2025-03-26 | 10,385 | 10,385 | 10,200 | 10,290 | 256,000 | 10,290 |
| 2025-03-25 | 10,320 | 10,370 | 10,250 | 10,330 | 210,900 | 10,330 |
| 2025-03-24 | 10,320 | 10,320 | 10,095 | 10,230 | 123,000 | 10,230 |
| 2025-03-21 | 10,300 | 10,340 | 10,245 | 10,265 | 185,700 | 10,265 |
| 2025-03-19 | 10,390 | 10,430 | 10,225 | 10,225 | 141,800 | 10,225 |
| 2025-03-18 | 10,380 | 10,380 | 10,230 | 10,340 | 173,700 | 10,340 |
| 2025-03-17 | 10,300 | 10,310 | 10,170 | 10,235 | 130,000 | 10,235 |
| 2025-03-14 | 10,000 | 10,165 | 9,990 | 10,155 | 245,100 | 10,155 |
| 2025-03-13 | 10,185 | 10,185 | 9,908 | 9,950 | 186,000 | 9,950 |
| 2025-03-12 | 9,998 | 10,115 | 9,951 | 10,005 | 173,800 | 10,005 |
| 2025-03-11 | 9,818 | 9,998 | 9,601 | 9,996 | 309,100 | 9,996 |
| 2025-03-10 | 9,999 | 10,110 | 9,910 | 10,015 | 228,500 | 10,015 |
| 2025-03-07 | 9,650 | 9,880 | 9,637 | 9,849 | 184,100 | 9,849 |
| 2025-03-06 | 9,678 | 9,758 | 9,570 | 9,717 | 201,300 | 9,717 |
| 2025-03-05 | 9,709 | 9,844 | 9,681 | 9,708 | 243,100 | 9,708 |
| 2025-03-04 | 9,703 | 9,752 | 9,419 | 9,659 | 487,300 | 9,659 |
| 2025-03-03 | 9,830 | 9,882 | 9,651 | 9,814 | 180,000 | 9,814 |
| 2025-02-28 | 9,901 | 9,960 | 9,648 | 9,700 | 276,900 | 9,700 |
| 2025-02-27 | 9,838 | 9,953 | 9,813 | 9,919 | 157,400 | 9,919 |
| 2025-02-26 | 9,745 | 9,871 | 9,635 | 9,837 | 164,600 | 9,837 |
| 2025-02-25 | 9,823 | 9,924 | 9,715 | 9,746 | 331,400 | 9,746 |
| 2025-02-21 | 9,750 | 10,055 | 9,718 | 10,050 | 279,300 | 10,050 |
| 2025-02-20 | 9,871 | 9,935 | 9,747 | 9,782 | 239,000 | 9,782 |
| 2025-02-19 | 9,723 | 9,945 | 9,656 | 9,937 | 249,300 | 9,937 |
| 2025-02-18 | 9,636 | 9,799 | 9,605 | 9,721 | 189,300 | 9,721 |
| 2025-02-17 | 9,644 | 9,930 | 9,600 | 9,637 | 352,100 | 9,637 |
| 2025-02-14 | 10,150 | 10,225 | 9,715 | 9,741 | 615,000 | 9,741 |
| 2025-02-13 | 10,120 | 10,190 | 10,020 | 10,050 | 288,600 | 10,050 |
| 2025-02-12 | 9,930 | 10,105 | 9,916 | 10,040 | 354,200 | 10,040 |
| 2025-02-10 | 9,695 | 9,813 | 9,625 | 9,735 | 158,300 | 9,735 |
| 2025-02-07 | 9,679 | 9,742 | 9,594 | 9,690 | 167,100 | 9,690 |
| 2025-02-06 | 9,658 | 9,724 | 9,624 | 9,724 | 150,200 | 9,724 |
| 2025-02-05 | 9,627 | 9,658 | 9,511 | 9,603 | 156,800 | 9,603 |
| 2025-02-04 | 9,611 | 9,655 | 9,496 | 9,528 | 154,800 | 9,528 |
| 2025-02-03 | 9,633 | 9,673 | 9,420 | 9,423 | 252,700 | 9,423 |
| 2025-01-31 | 9,396 | 9,783 | 9,391 | 9,783 | 384,200 | 9,783 |
| 2025-01-30 | 9,400 | 9,521 | 9,359 | 9,489 | 123,000 | 9,489 |
| 2025-01-29 | 9,400 | 9,443 | 9,332 | 9,371 | 143,700 | 9,371 |
| 2025-01-28 | 9,277 | 9,454 | 9,151 | 9,332 | 216,000 | 9,332 |
| 2025-01-27 | 9,610 | 9,625 | 9,500 | 9,506 | 150,400 | 9,506 |
| 2025-01-24 | 9,616 | 9,684 | 9,585 | 9,592 | 154,200 | 9,592 |
| 2025-01-23 | 9,632 | 9,686 | 9,468 | 9,603 | 180,500 | 9,603 |
| 2025-01-22 | 9,398 | 9,694 | 9,338 | 9,618 | 208,900 | 9,618 |
| 2025-01-21 | 9,300 | 9,325 | 9,184 | 9,264 | 142,900 | 9,264 |
| 2025-01-20 | 9,147 | 9,282 | 9,114 | 9,212 | 137,100 | 9,212 |
| 2025-01-17 | 9,035 | 9,121 | 8,970 | 9,090 | 173,900 | 9,090 |
| 2025-01-16 | 9,174 | 9,216 | 9,013 | 9,059 | 180,600 | 9,059 |
| 2025-01-15 | 9,110 | 9,238 | 9,053 | 9,140 | 228,700 | 9,140 |
| 2025-01-14 | 9,193 | 9,287 | 9,030 | 9,085 | 247,800 | 9,085 |
| 2025-01-10 | 9,155 | 9,400 | 9,153 | 9,330 | 224,500 | 9,330 |
| 2025-01-09 | 9,312 | 9,339 | 9,214 | 9,288 | 170,600 | 9,288 |
| 2025-01-08 | 9,172 | 9,456 | 9,110 | 9,415 | 233,700 | 9,415 |
| 2025-01-07 | 9,182 | 9,374 | 9,095 | 9,322 | 217,300 | 9,322 |
| 2025-01-06 | 9,156 | 9,190 | 8,995 | 9,090 | 244,600 | 9,090 |
分割・併合履歴 ： なし