6866 HIOKI(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 6,580 | 6,660 | 6,240 | 6,350 | 55,800 | 6,350 |
| 2025-04-03 | 6,890 | 6,890 | 6,710 | 6,780 | 44,800 | 6,780 |
| 2025-04-02 | 7,140 | 7,140 | 6,950 | 7,040 | 25,800 | 7,040 |
| 2025-04-01 | 7,080 | 7,160 | 7,030 | 7,030 | 19,300 | 7,030 |
| 2025-03-31 | 7,160 | 7,190 | 7,030 | 7,050 | 26,500 | 7,050 |
| 2025-03-28 | 7,250 | 7,420 | 7,210 | 7,250 | 36,800 | 7,250 |
| 2025-03-27 | 7,150 | 7,250 | 7,140 | 7,250 | 28,200 | 7,250 |
| 2025-03-26 | 7,250 | 7,260 | 7,180 | 7,210 | 25,500 | 7,210 |
| 2025-03-25 | 7,160 | 7,270 | 7,160 | 7,270 | 16,300 | 7,270 |
| 2025-03-24 | 7,200 | 7,220 | 7,160 | 7,180 | 11,000 | 7,180 |
| 2025-03-21 | 7,220 | 7,270 | 7,180 | 7,240 | 18,700 | 7,240 |
| 2025-03-19 | 7,260 | 7,310 | 7,200 | 7,260 | 17,400 | 7,260 |
| 2025-03-18 | 7,250 | 7,300 | 7,220 | 7,270 | 20,100 | 7,270 |
| 2025-03-17 | 7,260 | 7,310 | 7,230 | 7,250 | 18,700 | 7,250 |
| 2025-03-14 | 7,300 | 7,310 | 7,220 | 7,250 | 17,000 | 7,250 |
| 2025-03-13 | 7,320 | 7,350 | 7,180 | 7,240 | 20,800 | 7,240 |
| 2025-03-12 | 7,280 | 7,280 | 7,190 | 7,270 | 21,700 | 7,270 |
| 2025-03-11 | 7,300 | 7,360 | 7,180 | 7,330 | 20,200 | 7,330 |
| 2025-03-10 | 7,380 | 7,380 | 7,260 | 7,350 | 16,800 | 7,350 |
| 2025-03-07 | 7,430 | 7,490 | 7,350 | 7,380 | 22,200 | 7,380 |
| 2025-03-06 | 7,200 | 7,430 | 7,200 | 7,430 | 18,000 | 7,430 |
| 2025-03-05 | 7,050 | 7,190 | 7,040 | 7,170 | 15,500 | 7,170 |
| 2025-03-04 | 7,070 | 7,070 | 6,990 | 7,030 | 26,200 | 7,030 |
| 2025-03-03 | 7,110 | 7,150 | 7,020 | 7,040 | 18,300 | 7,040 |
| 2025-02-28 | 7,200 | 7,230 | 7,130 | 7,130 | 35,200 | 7,130 |
| 2025-02-27 | 7,150 | 7,220 | 7,140 | 7,220 | 24,900 | 7,220 |
| 2025-02-26 | 7,150 | 7,190 | 7,050 | 7,150 | 19,400 | 7,150 |
| 2025-02-25 | 7,100 | 7,270 | 7,100 | 7,200 | 23,700 | 7,200 |
| 2025-02-21 | 7,200 | 7,200 | 7,090 | 7,130 | 22,500 | 7,130 |
| 2025-02-20 | 7,250 | 7,290 | 7,070 | 7,110 | 28,000 | 7,110 |
| 2025-02-19 | 7,020 | 7,230 | 7,020 | 7,220 | 23,500 | 7,220 |
| 2025-02-18 | 7,000 | 7,100 | 6,960 | 7,010 | 21,300 | 7,010 |
| 2025-02-17 | 7,170 | 7,170 | 7,010 | 7,010 | 16,900 | 7,010 |
| 2025-02-14 | 7,340 | 7,340 | 7,140 | 7,160 | 19,100 | 7,160 |
| 2025-02-13 | 7,270 | 7,360 | 7,230 | 7,280 | 13,000 | 7,280 |
| 2025-02-12 | 7,290 | 7,300 | 7,200 | 7,210 | 14,200 | 7,210 |
| 2025-02-10 | 7,270 | 7,400 | 7,270 | 7,280 | 11,000 | 7,280 |
| 2025-02-07 | 7,410 | 7,500 | 7,340 | 7,340 | 22,600 | 7,340 |
| 2025-02-06 | 7,410 | 7,530 | 7,410 | 7,430 | 12,500 | 7,430 |
| 2025-02-05 | 7,560 | 7,610 | 7,420 | 7,420 | 19,100 | 7,420 |
| 2025-02-04 | 7,810 | 7,810 | 7,500 | 7,500 | 28,000 | 7,500 |
| 2025-02-03 | 7,700 | 7,780 | 7,630 | 7,670 | 31,800 | 7,670 |
| 2025-01-31 | 7,890 | 7,930 | 7,690 | 7,750 | 43,500 | 7,750 |
| 2025-01-30 | 7,890 | 7,960 | 7,820 | 7,960 | 43,600 | 7,960 |
| 2025-01-29 | 7,880 | 8,020 | 7,840 | 7,950 | 48,500 | 7,950 |
| 2025-01-28 | 7,990 | 8,070 | 7,800 | 7,860 | 85,200 | 7,860 |
| 2025-01-27 | 7,750 | 8,190 | 7,750 | 8,140 | 216,300 | 8,140 |
| 2025-01-24 | 7,500 | 7,530 | 7,370 | 7,450 | 58,300 | 7,450 |
| 2025-01-23 | 7,590 | 7,600 | 7,420 | 7,480 | 43,200 | 7,480 |
| 2025-01-22 | 7,390 | 7,560 | 7,350 | 7,510 | 45,200 | 7,510 |
| 2025-01-21 | 7,270 | 7,350 | 7,230 | 7,350 | 44,500 | 7,350 |
| 2025-01-20 | 7,000 | 7,240 | 7,000 | 7,200 | 36,600 | 7,200 |
| 2025-01-17 | 6,990 | 6,990 | 6,910 | 6,950 | 20,800 | 6,950 |
| 2025-01-16 | 7,060 | 7,100 | 6,980 | 6,990 | 15,200 | 6,990 |
| 2025-01-15 | 6,940 | 7,050 | 6,930 | 7,010 | 22,100 | 7,010 |
| 2025-01-14 | 6,920 | 7,040 | 6,890 | 6,940 | 24,500 | 6,940 |
| 2025-01-10 | 7,060 | 7,090 | 6,990 | 7,000 | 27,800 | 7,000 |
| 2025-01-09 | 7,140 | 7,140 | 7,050 | 7,100 | 34,200 | 7,100 |
| 2025-01-08 | 7,230 | 7,270 | 7,170 | 7,170 | 19,100 | 7,170 |
| 2025-01-07 | 7,260 | 7,330 | 7,220 | 7,290 | 31,000 | 7,290 |
| 2025-01-06 | 7,530 | 7,530 | 7,230 | 7,230 | 35,000 | 7,230 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1991-12-25]1株→1.1株