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
2024-12-038,7108,8368,6758,677280,9008,677
2024-12-028,5958,6978,5648,639139,6008,639
2024-11-298,7408,7978,4988,548194,8008,548
2024-11-288,3008,7498,3008,658408,9008,658
2024-11-278,3498,4008,2368,330178,1008,330
2024-11-268,3508,4208,2678,378250,6008,378
2024-11-258,3508,4098,2338,375504,7008,375
2024-11-228,1278,2908,1008,276196,6008,276
2024-11-218,1038,1858,0418,054221,2008,054
2024-11-208,1118,1608,0138,103223,3008,103
2024-11-198,1208,1928,0208,040220,8008,040
2024-11-187,9738,1547,9418,148279,0008,148
2024-11-158,0098,2938,0028,062454,5008,062
2024-11-148,2918,5917,9418,0001,109,7008,000
2024-11-139,6209,6959,3059,306243,2009,306
2024-11-129,5579,6159,4769,552143,4009,552
2024-11-119,5339,6459,4799,488125,6009,488
2024-11-089,6769,6949,5299,630116,3009,630
2024-11-079,6719,7199,4499,628142,7009,628
2024-11-069,5089,6589,4939,581131,8009,581
2024-11-059,4289,5889,3279,53496,2009,534
2024-11-019,3339,4409,2539,350213,2009,350
2024-10-319,5009,6279,4499,578225,0009,578
2024-10-309,3999,5629,3349,473283,5009,473
2024-10-299,2009,2769,1559,276136,1009,276
2024-10-289,1789,4269,1789,251182,1009,251
2024-10-259,1629,3109,1309,177176,6009,177
2024-10-249,0509,2489,0149,239270,4009,239
2024-10-239,1879,3039,1179,142189,5009,142
2024-10-229,3929,3929,1329,186206,6009,186
2024-10-219,4459,5099,3769,433173,9009,433
2024-10-189,4539,5059,2859,387230,1009,387
2024-10-179,4669,4669,3139,348274,8009,348
2024-10-169,6159,6389,4359,447334,7009,447
2024-10-159,94010,0809,85310,045369,50010,045
2024-10-119,7819,7999,6689,707164,9009,707
2024-10-109,8789,9319,7069,769163,1009,769
2024-10-099,8179,8209,6569,800137,6009,800
2024-10-089,7479,7649,6299,712184,1009,712
2024-10-079,9509,9889,8469,847196,0009,847
2024-10-049,7559,7969,6179,705144,7009,705
2024-10-039,7009,8129,6379,691253,2009,691
2024-10-029,4329,5499,3509,362433,3009,362
2024-10-019,4959,8539,4669,799261,3009,799
2024-09-309,3089,4569,3089,344273,4009,344
2024-09-279,6509,8279,5739,758318,2009,758
2024-09-269,3509,5619,2859,561315,4009,561
2024-09-259,2239,3419,1699,240251,3009,240
2024-09-249,4149,4689,1859,192263,4009,192
2024-09-209,3429,4719,2329,264282,5009,264
2024-09-199,1549,2409,0209,182227,1009,182
2024-09-189,0619,0878,8138,931210,4008,931
2024-09-179,0379,2118,7398,945260,7008,945
2024-09-139,0499,0608,8818,967244,8008,967
2024-09-129,1239,2129,0189,106351,7009,106
2024-09-118,6698,8888,6128,687266,3008,687
2024-09-108,6158,7868,5368,654294,0008,654
2024-09-098,2568,5788,1588,558387,9008,558
2024-09-068,8528,8928,6508,706363,4008,706
2024-09-058,8679,0858,7788,878253,8008,878
2024-09-049,0369,0978,8828,930384,8008,930
2024-09-039,6199,6199,4139,486185,6009,486
2024-09-029,8469,8759,4699,469205,8009,469
2024-08-309,4899,7269,4519,700208,3009,700
2024-08-299,3509,5459,2759,512158,8009,512
2024-08-289,4029,5399,3279,539261,3009,539
2024-08-279,5659,6479,4939,545248,7009,545
2024-08-269,9139,9489,5659,600293,0009,600
2024-08-239,8709,9409,6949,885339,6009,885
2024-08-2210,04010,1109,9209,970201,9009,970
2024-08-2110,04010,21510,04010,190265,60010,190
2024-08-2010,10510,23510,04010,135148,00010,135
2024-08-1910,10010,2559,8699,869167,0009,869
2024-08-1610,09010,2309,96810,100291,80010,100
2024-08-159,4509,7809,3229,752327,7009,752
2024-08-149,7699,7699,4389,537294,9009,537
2024-08-139,5259,7779,3509,576436,2009,576
2024-08-099,5889,7329,1889,383818,3009,383
2024-08-089,82010,5209,82010,225448,90010,225
2024-08-079,77310,6359,75510,105374,20010,105
2024-08-0610,19010,1909,78010,185466,40010,185
2024-08-059,4859,8478,6728,689425,2008,689
2024-08-0210,95011,03510,34510,385337,90010,385
2024-08-0111,90511,98011,36011,500210,90011,500
2024-07-3111,60012,05011,52011,995231,80011,995
2024-07-3011,74511,89011,64511,875175,50011,875
2024-07-2911,55011,78511,50011,770180,10011,770
2024-07-2611,35011,56011,24011,405260,00011,405
2024-07-2511,78511,78511,35011,395227,80011,395
2024-07-2412,23512,42512,00512,045157,50012,045
2024-07-2312,50012,61512,30512,385167,40012,385
2024-07-2212,53512,61512,19012,250146,50012,250
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