6866 HIOKI(株) 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8,040 | 8,170 | 8,030 | 8,090 | 44,600 | 8,090 |
| 2024-07-25 | 7,980 | 8,100 | 7,920 | 7,940 | 60,000 | 7,940 |
| 2024-07-24 | 8,090 | 8,170 | 8,030 | 8,100 | 41,700 | 8,100 |
| 2024-07-23 | 7,950 | 8,130 | 7,900 | 8,090 | 68,100 | 8,090 |
| 2024-07-22 | 8,210 | 8,330 | 7,980 | 8,010 | 67,600 | 8,010 |
| 2024-07-19 | 8,350 | 8,430 | 8,250 | 8,320 | 52,000 | 8,320 |
| 2024-07-18 | 8,330 | 8,460 | 8,270 | 8,270 | 105,800 | 8,270 |
| 2024-07-17 | 7,960 | 8,410 | 7,960 | 8,390 | 230,500 | 8,390 |
| 2024-07-16 | 7,720 | 7,780 | 7,550 | 7,660 | 110,300 | 7,660 |
| 2024-07-12 | 7,430 | 7,710 | 7,430 | 7,710 | 115,400 | 7,710 |
| 2024-07-11 | 7,180 | 7,580 | 7,140 | 7,470 | 157,100 | 7,470 |
| 2024-07-10 | 6,800 | 7,050 | 6,700 | 7,030 | 99,500 | 7,030 |
| 2024-07-09 | 6,900 | 6,930 | 6,770 | 6,820 | 76,400 | 6,820 |
| 2024-07-08 | 6,860 | 6,930 | 6,850 | 6,860 | 43,400 | 6,860 |
| 2024-07-05 | 6,950 | 7,000 | 6,860 | 6,860 | 32,400 | 6,860 |
| 2024-07-04 | 6,950 | 7,040 | 6,940 | 6,980 | 32,300 | 6,980 |
| 2024-07-03 | 6,980 | 7,020 | 6,950 | 6,950 | 39,400 | 6,950 |
| 2024-07-02 | 6,930 | 6,960 | 6,840 | 6,950 | 41,900 | 6,950 |
| 2024-07-01 | 6,890 | 6,930 | 6,860 | 6,900 | 30,000 | 6,900 |
| 2024-06-28 | 6,750 | 6,880 | 6,720 | 6,790 | 29,000 | 6,790 |
| 2024-06-27 | 6,790 | 6,850 | 6,750 | 6,750 | 26,800 | 6,750 |
| 2024-06-26 | 6,760 | 6,900 | 6,750 | 6,860 | 25,600 | 6,860 |
| 2024-06-25 | 6,730 | 6,810 | 6,680 | 6,760 | 23,300 | 6,760 |
| 2024-06-24 | 6,900 | 6,900 | 6,730 | 6,730 | 34,300 | 6,730 |
| 2024-06-21 | 6,810 | 6,880 | 6,800 | 6,820 | 36,100 | 6,820 |
| 2024-06-20 | 6,650 | 6,790 | 6,630 | 6,790 | 35,100 | 6,790 |
| 2024-06-19 | 6,770 | 6,830 | 6,640 | 6,650 | 27,100 | 6,650 |
| 2024-06-18 | 6,820 | 6,820 | 6,700 | 6,770 | 21,500 | 6,770 |
| 2024-06-17 | 6,820 | 6,850 | 6,740 | 6,750 | 45,900 | 6,750 |
| 2024-06-14 | 6,710 | 6,970 | 6,710 | 6,890 | 43,800 | 6,890 |
| 2024-06-13 | 6,870 | 6,880 | 6,720 | 6,750 | 31,900 | 6,750 |
| 2024-06-12 | 6,950 | 6,980 | 6,840 | 6,860 | 15,300 | 6,860 |
| 2024-06-11 | 6,850 | 6,930 | 6,830 | 6,920 | 17,700 | 6,920 |
| 2024-06-10 | 6,770 | 6,840 | 6,730 | 6,800 | 26,900 | 6,800 |
| 2024-06-07 | 6,700 | 6,770 | 6,700 | 6,750 | 20,800 | 6,750 |
| 2024-06-06 | 6,800 | 6,800 | 6,690 | 6,720 | 42,800 | 6,720 |
| 2024-06-05 | 6,980 | 6,980 | 6,780 | 6,790 | 31,500 | 6,790 |
| 2024-06-04 | 6,960 | 6,990 | 6,880 | 6,880 | 40,700 | 6,880 |
| 2024-06-03 | 7,070 | 7,100 | 6,920 | 6,960 | 35,900 | 6,960 |
| 2024-05-31 | 6,850 | 7,060 | 6,840 | 7,060 | 39,200 | 7,060 |
| 2024-05-30 | 6,870 | 6,920 | 6,800 | 6,910 | 41,200 | 6,910 |
| 2024-05-29 | 7,220 | 7,220 | 6,980 | 7,010 | 39,900 | 7,010 |
| 2024-05-28 | 7,230 | 7,280 | 7,170 | 7,200 | 27,200 | 7,200 |
| 2024-05-27 | 7,230 | 7,270 | 7,160 | 7,220 | 26,500 | 7,220 |
| 2024-05-24 | 7,290 | 7,340 | 7,220 | 7,230 | 28,000 | 7,230 |
| 2024-05-23 | 7,290 | 7,330 | 7,210 | 7,320 | 28,400 | 7,320 |
| 2024-05-22 | 7,280 | 7,320 | 7,210 | 7,280 | 38,600 | 7,280 |
| 2024-05-21 | 7,380 | 7,550 | 7,290 | 7,300 | 64,700 | 7,300 |
| 2024-05-20 | 7,020 | 7,300 | 7,020 | 7,300 | 67,300 | 7,300 |
| 2024-05-17 | 7,160 | 7,180 | 7,010 | 7,020 | 41,400 | 7,020 |
| 2024-05-16 | 7,190 | 7,220 | 7,030 | 7,160 | 45,200 | 7,160 |
| 2024-05-15 | 7,150 | 7,220 | 7,100 | 7,150 | 57,200 | 7,150 |
| 2024-05-14 | 7,160 | 7,180 | 7,000 | 7,180 | 80,100 | 7,180 |
| 2024-05-13 | 7,410 | 7,460 | 7,160 | 7,190 | 92,500 | 7,190 |
| 2024-05-10 | 7,530 | 7,630 | 7,390 | 7,440 | 115,700 | 7,440 |
| 2024-05-09 | 7,650 | 7,760 | 7,530 | 7,530 | 101,300 | 7,530 |
| 2024-05-08 | 7,570 | 7,780 | 7,470 | 7,670 | 190,900 | 7,670 |
| 2024-05-07 | 7,150 | 7,610 | 7,130 | 7,610 | 194,500 | 7,610 |
| 2024-05-02 | 6,690 | 7,170 | 6,690 | 7,120 | 182,200 | 7,120 |
| 2024-05-01 | 6,370 | 6,680 | 6,370 | 6,660 | 117,900 | 6,660 |
| 2024-04-30 | 6,080 | 6,330 | 6,070 | 6,330 | 107,200 | 6,330 |
| 2024-04-26 | 6,010 | 6,120 | 5,990 | 6,080 | 45,600 | 6,080 |
| 2024-04-25 | 6,160 | 6,170 | 5,980 | 6,000 | 110,700 | 6,000 |
| 2024-04-24 | 6,270 | 6,290 | 6,170 | 6,180 | 60,600 | 6,180 |
| 2024-04-23 | 6,380 | 6,390 | 6,180 | 6,230 | 72,200 | 6,230 |
| 2024-04-22 | 6,220 | 6,380 | 6,220 | 6,380 | 72,400 | 6,380 |
| 2024-04-19 | 6,380 | 6,450 | 6,230 | 6,270 | 79,100 | 6,270 |
| 2024-04-18 | 6,120 | 6,520 | 6,120 | 6,430 | 127,000 | 6,430 |
| 2024-04-17 | 6,390 | 6,400 | 6,130 | 6,150 | 169,800 | 6,150 |
| 2024-04-16 | 6,220 | 6,460 | 6,130 | 6,430 | 320,700 | 6,430 |
| 2024-04-15 | 7,080 | 7,250 | 6,990 | 7,070 | 154,200 | 7,070 |
| 2024-04-12 | 7,150 | 7,250 | 7,080 | 7,100 | 61,800 | 7,100 |
| 2024-04-11 | 7,160 | 7,200 | 7,070 | 7,150 | 57,800 | 7,150 |
| 2024-04-10 | 7,060 | 7,250 | 7,060 | 7,220 | 77,200 | 7,220 |
| 2024-04-09 | 6,990 | 7,090 | 6,990 | 7,060 | 53,000 | 7,060 |
| 2024-04-08 | 7,150 | 7,170 | 6,980 | 7,000 | 56,600 | 7,000 |
| 2024-04-05 | 7,180 | 7,260 | 7,080 | 7,130 | 71,200 | 7,130 |
| 2024-04-04 | 7,140 | 7,270 | 7,130 | 7,250 | 59,200 | 7,250 |
| 2024-04-03 | 7,060 | 7,200 | 7,030 | 7,120 | 68,600 | 7,120 |
| 2024-04-02 | 7,250 | 7,250 | 7,040 | 7,100 | 64,800 | 7,100 |
| 2024-04-01 | 7,260 | 7,260 | 7,190 | 7,230 | 50,800 | 7,230 |
| 2024-03-29 | 7,150 | 7,270 | 7,130 | 7,240 | 45,200 | 7,240 |
| 2024-03-28 | 7,140 | 7,190 | 7,110 | 7,160 | 60,800 | 7,160 |
| 2024-03-27 | 7,130 | 7,150 | 7,070 | 7,090 | 52,600 | 7,090 |
| 2024-03-26 | 6,970 | 7,080 | 6,960 | 7,080 | 35,000 | 7,080 |
| 2024-03-25 | 7,040 | 7,050 | 6,970 | 7,000 | 35,800 | 7,000 |
| 2024-03-22 | 6,980 | 7,050 | 6,970 | 7,040 | 50,000 | 7,040 |
| 2024-03-21 | 7,080 | 7,110 | 7,000 | 7,000 | 58,400 | 7,000 |
| 2024-03-19 | 6,990 | 7,030 | 6,950 | 7,010 | 54,700 | 7,010 |
| 2024-03-18 | 6,780 | 7,030 | 6,760 | 7,000 | 95,500 | 7,000 |
| 2024-03-15 | 6,990 | 6,990 | 6,680 | 6,680 | 59,700 | 6,680 |
| 2024-03-14 | 6,970 | 7,040 | 6,860 | 6,940 | 65,200 | 6,940 |
| 2024-03-13 | 6,910 | 7,030 | 6,880 | 6,970 | 75,100 | 6,970 |
| 2024-03-12 | 6,690 | 6,850 | 6,590 | 6,850 | 62,000 | 6,850 |
| 2024-03-11 | 6,800 | 6,820 | 6,640 | 6,690 | 46,600 | 6,690 |
| 2024-03-08 | 6,760 | 6,900 | 6,750 | 6,840 | 43,100 | 6,840 |
| 2024-03-07 | 6,890 | 6,920 | 6,750 | 6,770 | 38,100 | 6,770 |
| 2024-03-06 | 6,730 | 6,890 | 6,700 | 6,860 | 60,700 | 6,860 |
| 2024-03-05 | 6,680 | 6,750 | 6,630 | 6,740 | 35,100 | 6,740 |
| 2024-03-04 | 6,730 | 6,780 | 6,680 | 6,700 | 54,500 | 6,700 |
| 2024-03-01 | 6,730 | 6,800 | 6,730 | 6,740 | 36,000 | 6,740 |
| 2024-02-29 | 6,730 | 6,770 | 6,620 | 6,750 | 66,300 | 6,750 |
| 2024-02-28 | 6,790 | 6,830 | 6,680 | 6,680 | 36,600 | 6,680 |
| 2024-02-27 | 6,700 | 6,840 | 6,700 | 6,790 | 49,200 | 6,790 |
| 2024-02-26 | 6,760 | 6,820 | 6,700 | 6,700 | 46,900 | 6,700 |
| 2024-02-22 | 6,850 | 6,850 | 6,700 | 6,710 | 42,200 | 6,710 |
| 2024-02-21 | 6,820 | 6,850 | 6,730 | 6,770 | 52,800 | 6,770 |
| 2024-02-20 | 6,850 | 6,920 | 6,830 | 6,900 | 56,600 | 6,900 |
| 2024-02-19 | 6,630 | 6,820 | 6,630 | 6,820 | 58,300 | 6,820 |
| 2024-02-16 | 6,600 | 6,660 | 6,560 | 6,630 | 47,800 | 6,630 |
| 2024-02-15 | 6,550 | 6,600 | 6,530 | 6,530 | 35,900 | 6,530 |
| 2024-02-14 | 6,520 | 6,560 | 6,470 | 6,520 | 53,800 | 6,520 |
| 2024-02-13 | 6,550 | 6,620 | 6,510 | 6,600 | 35,900 | 6,600 |
| 2024-02-09 | 6,550 | 6,590 | 6,480 | 6,500 | 32,700 | 6,500 |
| 2024-02-08 | 6,520 | 6,590 | 6,450 | 6,540 | 43,300 | 6,540 |
| 2024-02-07 | 6,650 | 6,650 | 6,490 | 6,540 | 71,300 | 6,540 |
| 2024-02-06 | 6,730 | 6,730 | 6,610 | 6,620 | 39,300 | 6,620 |
| 2024-02-05 | 6,810 | 6,850 | 6,730 | 6,730 | 53,300 | 6,730 |
| 2024-02-02 | 6,620 | 6,770 | 6,550 | 6,710 | 72,100 | 6,710 |
| 2024-02-01 | 6,530 | 6,620 | 6,510 | 6,610 | 67,100 | 6,610 |
| 2024-01-31 | 6,640 | 6,710 | 6,490 | 6,590 | 84,000 | 6,590 |
| 2024-01-30 | 6,720 | 6,770 | 6,570 | 6,620 | 130,700 | 6,620 |
| 2024-01-29 | 6,910 | 6,930 | 6,630 | 6,680 | 240,400 | 6,680 |
| 2024-01-26 | 6,750 | 7,040 | 6,590 | 6,890 | 632,200 | 6,890 |
| 2024-01-25 | 6,280 | 6,350 | 6,240 | 6,350 | 170,900 | 6,350 |
| 2024-01-24 | 6,320 | 6,340 | 6,280 | 6,320 | 78,400 | 6,320 |
| 2024-01-23 | 6,390 | 6,480 | 6,290 | 6,290 | 120,200 | 6,290 |
| 2024-01-22 | 6,330 | 6,350 | 6,300 | 6,350 | 73,500 | 6,350 |
| 2024-01-19 | 6,280 | 6,320 | 6,230 | 6,270 | 49,900 | 6,270 |
| 2024-01-18 | 6,230 | 6,290 | 6,210 | 6,270 | 34,000 | 6,270 |
| 2024-01-17 | 6,370 | 6,410 | 6,230 | 6,230 | 54,800 | 6,230 |
| 2024-01-16 | 6,490 | 6,490 | 6,330 | 6,340 | 52,700 | 6,340 |
| 2024-01-15 | 6,410 | 6,440 | 6,360 | 6,440 | 36,900 | 6,440 |
| 2024-01-12 | 6,440 | 6,460 | 6,360 | 6,410 | 34,700 | 6,410 |
| 2024-01-11 | 6,450 | 6,450 | 6,320 | 6,380 | 49,000 | 6,380 |
| 2024-01-10 | 6,330 | 6,410 | 6,280 | 6,400 | 47,600 | 6,400 |
| 2024-01-09 | 6,280 | 6,390 | 6,280 | 6,320 | 71,400 | 6,320 |
| 2024-01-05 | 6,370 | 6,370 | 6,240 | 6,250 | 39,200 | 6,250 |
| 2024-01-04 | 6,220 | 6,360 | 6,140 | 6,360 | 44,100 | 6,360 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1991-12-25]1株→1.1株
