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
2024-05-177,1607,1807,0107,02041,4007,020
2024-05-167,1907,2207,0307,16045,2007,160
2024-05-157,1507,2207,1007,15057,2007,150
2024-05-147,1607,1807,0007,18080,1007,180
2024-05-137,4107,4607,1607,19092,5007,190
2024-05-107,5307,6307,3907,440115,7007,440
2024-05-097,6507,7607,5307,530101,3007,530
2024-05-087,5707,7807,4707,670190,9007,670
2024-05-077,1507,6107,1307,610194,5007,610
2024-05-026,6907,1706,6907,120182,2007,120
2024-05-016,3706,6806,3706,660117,9006,660
2024-04-306,0806,3306,0706,330107,2006,330
2024-04-266,0106,1205,9906,08045,6006,080
2024-04-256,1606,1705,9806,000110,7006,000
2024-04-246,2706,2906,1706,18060,6006,180
2024-04-236,3806,3906,1806,23072,2006,230
2024-04-226,2206,3806,2206,38072,4006,380
2024-04-196,3806,4506,2306,27079,1006,270
2024-04-186,1206,5206,1206,430127,0006,430
2024-04-176,3906,4006,1306,150169,8006,150
2024-04-166,2206,4606,1306,430320,7006,430
2024-04-157,0807,2506,9907,070154,2007,070
2024-04-127,1507,2507,0807,10061,8007,100
2024-04-117,1607,2007,0707,15057,8007,150
2024-04-107,0607,2507,0607,22077,2007,220
2024-04-096,9907,0906,9907,06053,0007,060
2024-04-087,1507,1706,9807,00056,6007,000
2024-04-057,1807,2607,0807,13071,2007,130
2024-04-047,1407,2707,1307,25059,2007,250
2024-04-037,0607,2007,0307,12068,6007,120
2024-04-027,2507,2507,0407,10064,8007,100
2024-04-017,2607,2607,1907,23050,8007,230
2024-03-297,1507,2707,1307,24045,2007,240
2024-03-287,1407,1907,1107,16060,8007,160
2024-03-277,1307,1507,0707,09052,6007,090
2024-03-266,9707,0806,9607,08035,0007,080
2024-03-257,0407,0506,9707,00035,8007,000
2024-03-226,9807,0506,9707,04050,0007,040
2024-03-217,0807,1107,0007,00058,4007,000
2024-03-196,9907,0306,9507,01054,7007,010
2024-03-186,7807,0306,7607,00095,5007,000
2024-03-156,9906,9906,6806,68059,7006,680
2024-03-146,9707,0406,8606,94065,2006,940
2024-03-136,9107,0306,8806,97075,1006,970
2024-03-126,6906,8506,5906,85062,0006,850
2024-03-116,8006,8206,6406,69046,6006,690
2024-03-086,7606,9006,7506,84043,1006,840
2024-03-076,8906,9206,7506,77038,1006,770
2024-03-066,7306,8906,7006,86060,7006,860
2024-03-056,6806,7506,6306,74035,1006,740
2024-03-046,7306,7806,6806,70054,5006,700
2024-03-016,7306,8006,7306,74036,0006,740
2024-02-296,7306,7706,6206,75066,3006,750
2024-02-286,7906,8306,6806,68036,6006,680
2024-02-276,7006,8406,7006,79049,2006,790
2024-02-266,7606,8206,7006,70046,9006,700
2024-02-226,8506,8506,7006,71042,2006,710
2024-02-216,8206,8506,7306,77052,8006,770
2024-02-206,8506,9206,8306,90056,6006,900
2024-02-196,6306,8206,6306,82058,3006,820
2024-02-166,6006,6606,5606,63047,8006,630
2024-02-156,5506,6006,5306,53035,9006,530
2024-02-146,5206,5606,4706,52053,8006,520
2024-02-136,5506,6206,5106,60035,9006,600
2024-02-096,5506,5906,4806,50032,7006,500
2024-02-086,5206,5906,4506,54043,3006,540
2024-02-076,6506,6506,4906,54071,3006,540
2024-02-066,7306,7306,6106,62039,3006,620
2024-02-056,8106,8506,7306,73053,3006,730
2024-02-026,6206,7706,5506,71072,1006,710
2024-02-016,5306,6206,5106,61067,1006,610
2024-01-316,6406,7106,4906,59084,0006,590
2024-01-306,7206,7706,5706,620130,7006,620
2024-01-296,9106,9306,6306,680240,4006,680
2024-01-266,7507,0406,5906,890632,2006,890
2024-01-256,2806,3506,2406,350170,9006,350
2024-01-246,3206,3406,2806,32078,4006,320
2024-01-236,3906,4806,2906,290120,2006,290
2024-01-226,3306,3506,3006,35073,5006,350
2024-01-196,2806,3206,2306,27049,9006,270
2024-01-186,2306,2906,2106,27034,0006,270
2024-01-176,3706,4106,2306,23054,8006,230
2024-01-166,4906,4906,3306,34052,7006,340
2024-01-156,4106,4406,3606,44036,9006,440
2024-01-126,4406,4606,3606,41034,7006,410
2024-01-116,4506,4506,3206,38049,0006,380
2024-01-106,3306,4106,2806,40047,6006,400
2024-01-096,2806,3906,2806,32071,4006,320
2024-01-056,3706,3706,2406,25039,2006,250
2024-01-046,2206,3606,1406,36044,1006,360

分割・併合履歴 : [2005-06-27]1株→1.1株 [1991-12-25]1株→1.1株