7185 ヒロセ通商(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 | 4,040 | 4,040 | 3,910 | 3,995 | 21,200 | 3,995 |
| 2025-04-03 | 4,045 | 4,135 | 4,015 | 4,130 | 7,000 | 4,130 |
| 2025-04-02 | 4,195 | 4,195 | 4,100 | 4,115 | 8,500 | 4,115 |
| 2025-04-01 | 4,275 | 4,275 | 4,195 | 4,195 | 4,300 | 4,195 |
| 2025-03-31 | 4,285 | 4,285 | 4,155 | 4,235 | 8,100 | 4,235 |
| 2025-03-28 | 4,255 | 4,285 | 4,205 | 4,285 | 7,400 | 4,285 |
| 2025-03-27 | 4,200 | 4,280 | 4,175 | 4,255 | 6,800 | 4,255 |
| 2025-03-26 | 4,220 | 4,220 | 4,175 | 4,175 | 3,000 | 4,175 |
| 2025-03-25 | 4,240 | 4,250 | 4,160 | 4,175 | 4,400 | 4,175 |
| 2025-03-24 | 4,335 | 4,335 | 4,200 | 4,245 | 8,400 | 4,245 |
| 2025-03-21 | 4,120 | 4,210 | 4,120 | 4,195 | 11,000 | 4,195 |
| 2025-03-19 | 4,060 | 4,130 | 4,060 | 4,110 | 6,000 | 4,110 |
| 2025-03-18 | 4,040 | 4,100 | 4,040 | 4,055 | 7,400 | 4,055 |
| 2025-03-17 | 4,035 | 4,070 | 4,025 | 4,050 | 5,900 | 4,050 |
| 2025-03-14 | 3,995 | 4,040 | 3,995 | 4,015 | 5,300 | 4,015 |
| 2025-03-13 | 4,025 | 4,025 | 3,985 | 3,990 | 5,500 | 3,990 |
| 2025-03-12 | 4,000 | 4,020 | 3,985 | 4,010 | 2,700 | 4,010 |
| 2025-03-11 | 4,020 | 4,020 | 3,975 | 3,995 | 8,200 | 3,995 |
| 2025-03-10 | 4,060 | 4,060 | 4,010 | 4,025 | 5,600 | 4,025 |
| 2025-03-07 | 4,030 | 4,050 | 4,025 | 4,025 | 2,800 | 4,025 |
| 2025-03-06 | 4,025 | 4,050 | 4,020 | 4,030 | 2,700 | 4,030 |
| 2025-03-05 | 3,995 | 4,075 | 3,995 | 4,020 | 8,600 | 4,020 |
| 2025-03-04 | 3,965 | 3,995 | 3,950 | 3,995 | 4,200 | 3,995 |
| 2025-03-03 | 3,985 | 3,985 | 3,950 | 3,970 | 3,300 | 3,970 |
| 2025-02-28 | 3,970 | 3,970 | 3,905 | 3,920 | 9,100 | 3,920 |
| 2025-02-27 | 3,985 | 3,990 | 3,965 | 3,970 | 3,200 | 3,970 |
| 2025-02-26 | 3,960 | 3,980 | 3,950 | 3,955 | 2,100 | 3,955 |
| 2025-02-25 | 3,950 | 3,980 | 3,950 | 3,960 | 4,300 | 3,960 |
| 2025-02-21 | 3,970 | 3,980 | 3,950 | 3,950 | 3,600 | 3,950 |
| 2025-02-20 | 3,995 | 4,000 | 3,960 | 3,970 | 4,800 | 3,970 |
| 2025-02-19 | 3,980 | 3,995 | 3,980 | 3,985 | 1,800 | 3,985 |
| 2025-02-18 | 3,995 | 4,000 | 3,980 | 3,980 | 2,300 | 3,980 |
| 2025-02-17 | 4,005 | 4,010 | 3,995 | 3,995 | 3,300 | 3,995 |
| 2025-02-14 | 4,020 | 4,020 | 3,990 | 4,000 | 3,900 | 4,000 |
| 2025-02-13 | 3,990 | 4,030 | 3,990 | 4,020 | 3,900 | 4,020 |
| 2025-02-12 | 4,030 | 4,030 | 3,990 | 3,990 | 3,700 | 3,990 |
| 2025-02-10 | 4,000 | 4,030 | 3,985 | 3,985 | 8,900 | 3,985 |
| 2025-02-07 | 3,970 | 3,995 | 3,970 | 3,975 | 1,500 | 3,975 |
| 2025-02-06 | 3,975 | 4,005 | 3,960 | 3,965 | 5,800 | 3,965 |
| 2025-02-05 | 4,010 | 4,010 | 3,970 | 3,970 | 3,600 | 3,970 |
| 2025-02-04 | 4,030 | 4,030 | 3,975 | 3,980 | 7,700 | 3,980 |
| 2025-02-03 | 4,000 | 4,000 | 3,965 | 4,000 | 7,000 | 4,000 |
| 2025-01-31 | 3,950 | 4,010 | 3,915 | 3,985 | 10,800 | 3,985 |
| 2025-01-30 | 4,065 | 4,065 | 3,980 | 4,000 | 5,800 | 4,000 |
| 2025-01-29 | 3,990 | 4,060 | 3,990 | 4,050 | 9,800 | 4,050 |
| 2025-01-28 | 3,960 | 4,020 | 3,940 | 3,980 | 7,000 | 3,980 |
| 2025-01-27 | 3,940 | 3,995 | 3,940 | 3,995 | 5,200 | 3,995 |
| 2025-01-24 | 3,905 | 3,950 | 3,875 | 3,925 | 10,600 | 3,925 |
| 2025-01-23 | 3,975 | 3,975 | 3,920 | 3,920 | 10,800 | 3,920 |
| 2025-01-22 | 3,965 | 3,990 | 3,965 | 3,975 | 6,700 | 3,975 |
| 2025-01-21 | 4,005 | 4,005 | 3,970 | 3,975 | 7,700 | 3,975 |
| 2025-01-20 | 4,000 | 4,035 | 3,990 | 3,990 | 7,900 | 3,990 |
| 2025-01-17 | 3,995 | 4,015 | 3,945 | 4,000 | 9,200 | 4,000 |
| 2025-01-16 | 4,015 | 4,035 | 3,990 | 4,015 | 10,800 | 4,015 |
| 2025-01-15 | 3,995 | 4,030 | 3,995 | 4,010 | 6,700 | 4,010 |
| 2025-01-14 | 4,065 | 4,065 | 3,970 | 4,005 | 16,100 | 4,005 |
| 2025-01-10 | 4,100 | 4,100 | 4,045 | 4,065 | 5,800 | 4,065 |
| 2025-01-09 | 4,085 | 4,105 | 4,070 | 4,100 | 7,000 | 4,100 |
| 2025-01-08 | 4,075 | 4,120 | 4,065 | 4,080 | 10,700 | 4,080 |
| 2025-01-07 | 4,045 | 4,080 | 4,025 | 4,075 | 13,700 | 4,075 |
| 2025-01-06 | 4,050 | 4,075 | 4,010 | 4,035 | 11,600 | 4,035 |
分割・併合履歴 ： なし