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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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