[6806 東証1部] ヒロセ電機 日足 時系列データ

[6806 東証1部] ヒロセ電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2217450.0017560.0017390.0017410.0052900923427000
2017-11-2117310.0017420.0017220.0017300.001017001762904000
2017-11-2017150.0017340.0017030.0017280.00623001072893000
2017-11-1717200.0017370.0017150.0017170.00882001518901000
2017-11-1616820.0017190.0016700.0017130.00715001219670000
2017-11-1517030.0017100.0016800.0016830.00956001615072000
2017-11-1417110.0017270.0017020.0017190.00716001230502000
2017-11-1317060.0017160.0017010.0017080.0052100890591000
2017-11-1017050.0017270.0017040.0017160.00750001287168000
2017-11-0917470.0017650.0017110.0017290.001292002249650000
2017-11-0817210.0017440.0017170.0017430.00875001517865000
2017-11-0716950.0017240.0016890.0017210.001129001934652000
2017-11-0617080.0017100.0016950.0016950.00991001685479000
2017-11-0217090.0017090.0016700.0016800.001126001893179000
2017-11-0117390.0017390.0016930.0017050.001757002997453000
2017-10-3117000.0017220.0016840.0016990.001577002682877000
2017-10-3016810.0016820.0016650.0016700.001085001812293000
2017-10-2716800.0016800.0016620.0016710.00760001269268000
2017-10-2616700.0016760.0016580.0016660.00668001113469000
2017-10-2516810.0016860.0016600.0016650.0052400874006000
2017-10-2416520.0016720.0016470.0016720.00709001179332000
2017-10-2316370.0016460.0016250.0016420.00707001159096000
2017-10-2016260.0016260.0016130.0016190.0060000971602000
2017-10-1916220.0016310.0016200.0016290.0045800745139000
2017-10-1816170.0016200.0016040.0016200.0057600930022000
2017-10-1716250.0016310.0016170.0016240.00661001072823000
2017-10-1616150.0016280.0016110.0016180.0050100811369000
2017-10-1316000.0016310.0015960.0016210.00951001538470000
2017-10-1216000.0016110.0015920.0016110.0060200967032000
2017-10-1115980.0016100.0015900.0016090.0061000979329000
2017-10-1015790.0016020.0015720.0015970.0062600996582000
2017-10-0615990.0015990.0015740.0015860.0054900869502000
2017-10-0515990.0016050.0015800.0015890.0059200940223000
2017-10-0416010.0016030.0015900.0015950.00775001236265000
2017-10-0315860.0015930.0015780.0015930.00638001013343000
2017-10-0215920.0015920.0015750.0015850.0061300970114000
2017-09-2915910.0015930.0015810.0015840.00668001058921000
2017-09-2815850.0016070.0015760.0016000.00832001326381000
2017-09-2715930.0015940.0015640.0015710.0057100897343000
2017-09-2615990.0016060.0015800.0015850.00892001418689000
2017-09-2515980.0016140.0015910.0016100.00760001221181000
2017-09-2215970.0016060.0015820.0015940.00691001100378000
2017-09-2116160.0016300.0015860.0015980.00990001585356000
2017-09-2016030.0016270.0015990.0016210.001267002048829000
2017-09-1916010.0016090.0015930.0016030.00931001491171000
2017-09-1515600.0015860.0015550.0015810.001023001615503000
2017-09-1415640.0015780.0015590.0015710.00821001288330000
2017-09-1315610.0015630.0015500.0015570.0053600834893000
2017-09-1215500.0015600.0015460.0015480.00653001012373000
2017-09-1115320.0015450.0015200.0015270.00676001035564000
2017-09-0815040.0015170.0015000.0015040.00792001192381000
2017-09-0715080.0015270.0015050.0015170.001075001630445000
2017-09-0614860.0015040.0014820.0014950.00815001218309000
2017-09-0515170.0015170.0014860.0014900.0061400917232000
2017-09-0415230.0015270.0015010.0015070.0061300924434000
2017-09-0115320.0015330.0015100.0015230.00786001194256000
2017-08-3115340.0015340.0015150.0015220.001005001528334000
2017-08-3015270.0015320.0015180.0015180.00724001102542000
2017-08-2915190.0015270.0015120.0015230.0052500798377000
2017-08-2815340.0015360.0015150.0015230.00675001029450000
2017-08-2515500.0015500.0015340.0015350.0046800720558000
2017-08-2415320.0015550.0015310.0015380.0055100850803000
2017-08-2315520.0015540.0015340.0015400.0054100834220000
2017-08-2215360.0015460.0015300.0015370.0043200664308000
2017-08-2115480.0015480.0015360.0015390.0037700580705000
2017-08-1815280.0015470.0015240.0015430.0064300989620000
2017-08-1715300.0015540.0015280.0015430.0054900847225000
2017-08-1615310.0015460.0015310.0015330.00949001457566000
2017-08-1515380.0015590.0015380.0015440.00701001084801000
2017-08-1415340.0015460.0015300.0015310.00776001191443000
2017-08-1015520.0015700.0015390.0015490.00938001455163000
2017-08-0915760.0015860.0015430.0015500.00957001491218000
2017-08-0815800.0015890.0015670.0015850.00790001248941000
2017-08-0715900.0015900.0015620.0015730.001256001971690000
2017-08-0416070.0016090.0015850.0015900.00761001214352000
2017-08-0315910.0016150.0015890.0016070.00776001244359000
2017-08-0215800.0016030.0015750.0015970.00999001590968000
2017-08-0115110.0015610.0015110.0015550.002682004143095000
2017-07-3115440.0015790.0015000.0015040.003846005871368000
2017-07-2816920.0016980.0016580.0016640.001273002125779000
2017-07-2716270.0016630.0016260.0016520.00909001497521000
2017-07-2616300.0016390.0016240.0016340.00784001280290000
2017-07-2516300.0016330.0016230.0016290.00899001464936000
2017-07-2416190.0016280.0016120.0016250.00796001291271000
2017-07-2116160.0016370.0016160.0016320.00852001389008000
2017-07-2016220.0016240.0016130.0016240.00674001091912000
2017-07-1916000.0016170.0015930.0016160.0058200937413000
2017-07-1815970.0016020.0015910.0016000.00699001117435000
2017-07-1416040.0016120.0015970.0016030.00707001134151000
2017-07-1315890.0016000.0015840.0015980.001049001673504000
2017-07-1215990.0015990.0015800.0015800.0059500942781000
2017-07-1115940.0016010.0015840.0016000.0054900875684000
2017-07-1015850.0015910.0015800.0015840.00684001084219000
2017-07-0715710.0015870.0015710.0015790.00835001318553000
2017-07-0615800.0015870.0015780.0015840.00698001104949000
2017-07-0515770.0015880.0015740.0015880.00771001220359000
2017-07-0415960.0015960.0015760.0015810.0059000934201000
2017-07-0315890.0016010.0015830.0015830.00759001205943000
2017-06-3015960.0016070.0015800.0016020.001103001759131000
2017-06-2916310.0016320.0016050.0016120.00796001287006000
2017-06-2816290.0016430.0016220.0016240.00626001019942000
2017-06-2716380.0016440.0016330.0016400.0056500925967000
2017-06-2616200.0016360.0016200.0016290.0052200850980000
2017-06-2316290.0016370.0016180.0016200.00698001133318000
2017-06-2216190.0016410.0016160.0016300.00617001006955000
2017-06-2116080.0016250.0016050.0016170.00731001182136000
2017-06-2016050.0016300.0016050.0016100.00839001357010000
2017-06-1915600.0015940.0015560.0015930.00723001145044000
2017-06-1615570.0015700.0015440.0015550.001365002125677000
2017-06-1515600.0015600.0015360.0015500.00935001448622000
2017-06-1415450.0015800.0015450.0015690.001272001994336000
2017-06-1315500.0015510.0015350.0015410.00825001272212000
2017-06-1215490.0015570.0015380.0015500.00847001312394000
2017-06-0915500.0015540.0015330.0015470.001180001823531000
2017-06-0815680.0015710.0015480.0015510.00667001037096000
2017-06-0715470.0015850.0015460.0015690.001164001823647000
2017-06-0615300.0015670.0015300.0015490.001870002898311000
2017-06-0515290.0015360.0015250.0015280.0047900733017000
2017-06-0215100.0015400.0015100.0015370.00728001115489000
2017-06-0114790.0015170.0014790.0015080.00903001359466000
2017-05-3114740.0014860.0014740.0014780.0063500939043000
2017-05-3014770.0014840.0014640.0014800.0034600510429000
2017-05-2914750.0014890.0014670.0014760.0051700764904000
2017-05-2614840.0014910.0014770.0014770.00830001230452000
2017-05-2514690.0014890.0014690.0014860.0062800930611000
2017-05-2414680.0014750.0014630.0014680.0039500579812000
2017-05-2314700.0014730.0014570.0014580.0053100776311000
2017-05-2214720.0014720.0014570.0014660.0042200617782000
2017-05-1914690.0014690.0014530.0014650.0063400928213000
2017-05-1814600.0014720.0014530.0014590.00767001119488000
2017-05-1714940.0015000.0014770.0014780.0066000979767000
2017-05-1615090.0015110.0014880.0014940.00810001211983000
2017-05-1515070.0015210.0015060.0015120.0054800828983000
2017-05-1215350.0015370.0015180.0015240.0055100840349000
2017-05-1115420.0015500.0015340.0015360.00897001381976000
2017-05-1015250.0015420.0015250.0015310.00904001385363000
2017-05-0915360.0015400.0015290.0015310.00750001150016000
2017-05-0815300.0015300.0015080.0015270.001406002139383000
2017-05-0215030.0015110.0014830.0014900.00945001410715000
2017-05-0114670.0015080.0014640.0014960.001880002806686000
2017-04-2815120.0015150.0014910.0014970.00684001024666000
2017-04-2715030.0015080.0014910.0014920.001098001642712000
2017-04-2615020.0015120.0014920.0015100.00695001046469000
2017-04-2514670.0014910.0014610.0014870.0065100963672000
2017-04-2414790.0014840.0014580.0014650.00710001041191000
2017-04-2114600.0014600.0014430.0014530.001174001704703000
2017-04-2014600.0014600.0014440.0014440.0068700996165000
2017-04-1914500.0014540.0014420.0014500.001065001543541000
2017-04-1814620.0014700.0014440.0014520.00776001129364000
2017-04-1714430.0014530.0014400.0014520.00695001006687000
2017-04-1414600.0014670.0014510.0014520.0060800886518000
2017-04-1314600.0014660.0014520.0014610.00980001429458000
2017-04-1214960.0015020.0014720.0014760.00793001174865000
2017-04-1115070.0015110.0015020.0015080.0060900917620000
2017-04-1015160.0015240.0015100.0015190.0053000804183000
2017-04-0715210.0015250.0015010.0015080.00770001164038000
2017-04-0615320.0015360.0015040.0015100.00817001236046000
2017-04-0515370.0015490.0015270.0015330.00724001111260000
2017-04-0415570.0015570.0015280.0015390.0058800905873000
2017-04-0315590.0015660.0015490.0015580.00789001228123000
2017-03-3115830.0015830.0015400.0015400.001276001985313000
2017-03-3015700.0015730.0015500.0015530.0062900981221000
2017-03-2915860.0015860.0015660.0015660.00687001079871000
2017-03-2815810.0015860.0015760.0015790.00924001459534000
2017-03-2715610.0015690.0015560.0015590.0063200985978000
2017-03-2415790.0015920.0015730.0015850.00878001391212000
2017-03-2315800.0015880.0015750.0015760.00822001298733000
2017-03-2215740.0015930.0015710.0015770.00842001331749000
2017-03-2115950.0016120.0015940.0016000.00932001493832000
2017-03-1716180.0016200.0016030.0016050.001225001969979000
2017-03-1615940.0016250.0015900.0016210.001174001897534000
2017-03-1516070.0016130.0016020.0016070.00853001372107000
2017-03-1416130.0016190.0016110.0016130.00716001155901000
2017-03-1316280.0016310.0016090.0016140.001010001633630000
2017-03-1016560.0016560.0016180.0016420.002183003586116000
2017-03-0915670.0015800.0015590.0015760.00693001088862000
2017-03-0815740.0015790.0015480.0015530.001480002308412000
2017-03-0715360.0015450.0015340.0015400.001017001565678000
2017-03-0615310.0015370.0015210.0015360.00737001127149000
2017-03-0315210.0015420.0015180.0015310.00880001347759000
2017-03-0215410.0015480.0015220.0015290.0065100995409000
2017-03-0115100.0015250.0015030.0015250.00841001275897000
2017-02-2815150.0015260.0015030.0015080.001536002324967000
2017-02-2714960.0015070.0014860.0014950.0058600877966000
2017-02-2414970.0015170.0014960.0015110.0061900934120000
2017-02-2315050.0015120.0014900.0015090.00686001031772000
2017-02-2214900.0015040.0014720.0014980.00880001316886000
2017-02-2114800.0014890.0014750.0014860.0055100817757000
2017-02-2014630.0014820.0014520.0014800.00702001036261000
2017-02-1714880.0014880.0014690.0014750.0049500730372000
2017-02-1614920.0014940.0014770.0014910.0059800890030000
2017-02-1514960.0014960.0014830.0014880.0059500886552000
2017-02-1415000.0015000.0014770.0014820.00745001106847000
2017-02-1314840.0014990.0014640.0014930.001354002011504000
2017-02-1014680.0014700.0014500.0014590.00875001276594000
2017-02-0914540.0014540.0014350.0014380.0053200767419000
2017-02-0814570.0014710.0014550.0014700.0052800773950000
2017-02-0714400.0014560.0014400.0014510.0052800765172000
2017-02-0614600.0014600.0014350.0014540.00707001024653000
2017-02-0314430.0014620.0014390.0014440.0067200972596000
2017-02-0214520.0014740.0014230.0014300.001267001825859000
2017-02-0114660.0014880.0014600.0014820.001159001710019000
2017-01-3114900.0014970.0014710.0014720.001080001598552000
2017-01-3015130.0015300.0015080.0015150.001051001594542000
2017-01-2715140.0015250.0015020.0015140.00909001376555000
2017-01-2615000.0015090.0014870.0015040.00947001421000000
2017-01-2514780.0014960.0014700.0014830.001059001567240000
2017-01-2414230.0014560.0014230.0014420.00727001046658000
2017-01-2314220.0014340.0014200.0014230.0055900797089000
2017-01-2014480.0014550.0014390.0014480.0055700807459000
2017-01-1914480.0014620.0014420.0014550.00742001078021000
2017-01-1814270.0014290.0014130.0014250.0057900823492000
2017-01-1714430.0014480.0014330.0014340.001039001496681000
2017-01-1614410.0014590.0014380.0014510.0063900924770000
2017-01-1314480.0014640.0014440.0014590.0065300949811000
2017-01-1214620.0014640.0014410.0014520.00778001128262000
2017-01-1114700.0014710.0014540.0014700.00761001115001000
2017-01-1014630.0014760.0014510.0014610.001020001491646000
2017-01-0614610.0014720.0014560.0014710.0052900776319000
2017-01-0514810.0014830.0014640.0014830.001175001735161000
2017-01-0414570.0014870.0014540.0014860.001099001622981000
2016-12-3014560.0014560.0014350.0014490.0059200856221000
2016-12-2914490.0014680.0014440.0014570.00960001398421000
2016-12-2814570.0014620.0014500.0014510.0061700897214000
2016-12-2714710.0014730.0014580.0014610.0052400767473000
2016-12-2614670.0014690.0014560.0014650.0044000644659000
2016-12-2214650.0014660.0014540.0014660.0065600958895000
2016-12-2114610.0014740.0014570.0014630.00733001074173000
2016-12-2014600.0014720.0014450.0014610.001004001463756000
2016-12-1914350.0014440.0014300.0014390.0050300724002000
2016-12-1614340.0014410.0014320.0014370.00783001125027000
2016-12-1514170.0014290.0014150.0014240.00753001070931000
2016-12-1414330.0014330.0014060.0014070.00720001017190000
2016-12-1313930.0014050.0013860.0014030.00810001132844000
2016-12-1213860.0013990.0013790.0013950.00845001177090000
2016-12-0913730.0013810.0013630.0013770.00909001248347000
2016-12-0813780.0013790.0013610.0013740.00747001023278000
2016-12-0713350.0013570.0013310.0013550.00837001128514000
2016-12-0613460.0013560.0013160.0013210.00942001249282000
2016-12-0513500.0013590.0013430.0013450.0055200743704000
2016-12-0213820.0013820.0013550.0013640.00930001268931000
2016-12-0113890.0014110.0013810.0013920.001105001542219000
2016-11-3013740.0013760.0013560.0013690.001424001946283000
2016-11-2913720.0013780.0013700.0013730.0051400706271000
2016-11-2813690.0013770.0013580.0013770.0061500842450000
2016-11-2513720.0013960.0013640.0013820.00969001340425000
2016-11-2413680.0013680.0013520.0013630.0041700567194000
2016-11-2213620.0013620.0013390.0013530.00746001006001000
2016-11-2113770.0013790.0013680.0013720.0066800918315000
2016-11-1813770.0013790.0013660.0013680.00984001348796000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter