[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 
2017-07-2016220.0016240.0016130.0016240.00674001091912000
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
2016-11-1713430.0013640.0013400.0013640.0060200816485000
2016-11-1613550.0013570.0013370.0013530.00762001028632000
2016-11-1513290.0013420.0013240.0013340.0071300949827000
2016-11-1413290.0013360.0013210.0013290.00812001079109000
2016-11-1113570.0013620.0013080.0013150.001302001724790000
2016-11-1013560.0013590.0013340.0013470.00921001240990000
2016-11-0913540.0013660.0012590.0012710.00860001120567000
2016-11-0813560.0013570.0013420.0013450.0050800685624000
2016-11-0713430.0013530.0013310.0013470.0067900912061000
2016-11-0412910.0013130.0012910.0013110.00888001159417000
2016-11-0213350.0013350.0013140.0013170.00936001237711000
2016-11-0113750.0013750.0013390.0013460.001435001939555000
2016-10-3113800.0013910.0013750.0013880.0071100985334000
2016-10-2813860.0013860.0013710.0013820.001049001448315000
2016-10-2713640.0013660.0013480.0013650.0063300859873000
2016-10-2613520.0013590.0013460.0013590.00746001011251000
2016-10-2513590.0013630.0013470.0013600.00813001104827000
2016-10-2413500.0013620.0013440.0013580.00870001179595000
2016-10-2113620.0013650.0013470.0013500.001225001658757000
2016-10-2013790.0013810.0013420.0013480.001991002700690000
2016-10-1913810.0013830.0013640.0013720.00923001267269000
2016-10-1813600.0013800.0013560.0013670.00736001007113000
2016-10-1713400.0013610.0013380.0013580.00888001203884000
2016-10-1413500.0013550.0013360.0013480.0053700722191000
2016-10-1313490.0013580.0013310.0013450.0069400932669000
2016-10-1213410.0013580.0013340.0013440.001191001601409000
2016-10-1113800.0013940.0013710.0013730.00802001105478000
2016-10-0713570.0013840.0013570.0013790.0055800767393000
2016-10-0613640.0013990.0013600.0013610.0048700666970000
2016-10-0513500.0013730.0013480.0013670.0052500716533000
2016-10-0413200.0013610.0013160.0013500.001164001566779000
2016-10-0313250.0013400.0013100.0013120.0047300623697000
2016-09-3013150.0013270.0013020.0013200.0068200898293000
2016-09-2913280.0013470.0013160.0013400.0047800638448000
2016-09-2813240.0013290.0013130.0013290.0056600748568000
2016-09-2712910.0013310.0012900.0013310.00835001098724000
2016-09-2613260.0013400.0013100.0013140.0051000670621000
2016-09-2313360.0013390.0013220.0013390.00859001146189000
2016-09-2113200.0013490.0012910.0013460.002150002839963000
2016-09-2012750.0013130.0012550.0012970.001374001778301000
2016-09-1612840.0012990.0012800.0012940.0056200725714000
2016-09-1512630.0012770.0012630.0012720.0061200778915000
2016-09-1412730.0012860.0012700.0012730.0054000689648000
2016-09-1312810.0012950.0012750.0012890.00861001106762000
2016-09-1212850.0012910.0012650.0012700.0072100918506000
2016-09-0913070.0013160.0013010.0013100.00876001146244000
2016-09-0813020.0013140.0013000.0013070.0048800637123000
2016-09-0712960.0013190.0012910.0013070.001043001359909000
2016-09-0612910.0013090.0012860.0013040.0057500746906000
2016-09-0513060.0013140.0012920.0012950.0066100858833000
2016-09-0213280.0013330.0012990.0013040.0064000836446000
2016-09-0113340.0013470.0013300.0013440.0054300727935000
2016-08-3113080.0013390.0012980.0013280.001025001362316000
2016-08-3012930.0013020.0012920.0012950.0028900374463000
2016-08-2912810.0012990.0012710.0012940.0063300816831000
2016-08-2612720.0012790.0012520.0012520.0063100794371000
2016-08-2512770.0012930.0012700.0012870.0066500855444000
2016-08-2412910.0012970.0012710.0012710.0057400734489000
2016-08-2312880.0012920.0012750.0012910.0064200825788000
2016-08-2212940.0013000.0012860.0012980.0054100700488000
2016-08-1913040.0013160.0012930.0012940.0064000832267000
2016-08-1813150.0013190.0013010.0013010.0057300749768000
2016-08-1713140.0013320.0013030.0013280.0060300796602000
2016-08-1613380.0013520.0013260.0013300.0072300966289000
2016-08-1513430.0013560.0013370.0013430.0036300487970000
2016-08-1213570.0013580.0013400.0013500.0056600763225000
2016-08-1013360.0013460.0013320.0013450.00767001028753000
2016-08-0913450.0013490.0013300.0013430.0054800734770000
2016-08-0813330.0013540.0013270.0013510.00912001227732000
2016-08-0512860.0013110.0012790.0013020.00858001114317000
2016-08-0412810.0012960.0012690.0012900.00949001219374000
2016-08-0312740.0013030.0012730.0012760.00901001155976000
2016-08-0212360.0012990.0012360.0012900.001359001731932000
2016-08-0112000.0012640.0012000.0012460.002015002497296000
2016-07-2913050.0013100.0012530.0012830.001623002082012000
2016-07-2812930.0013030.0012860.0012980.00964001250807000
2016-07-2712910.0013070.0012860.0012930.001057001368823000
2016-07-2613040.0013040.0012720.0012780.00844001081217000
2016-07-2513100.0013350.0013100.0013130.00801001057439000
2016-07-2212730.0012900.0012670.0012880.0067100860686000
2016-07-2113040.0013110.0012940.0013000.0051300667941000
2016-07-2013000.0013060.0012730.0012920.0076900990710000
2016-07-1912830.0012880.0012700.0012800.0062100793469000
2016-07-1512660.0013260.0012660.0012710.00966001230565000
2016-07-1412730.0012800.0012630.0012660.00873001106647000

   ※ 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。 

s7db.com Twitter Blog