ホシザキ
6465プライム/機械/HOSHIZAKI CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 4,991.0 | 5,094.0 | 4,988.0 | 5,002.0 | -9.0 | -0.18% | 531,900 |
| 2026-03-12 | 4,950.0 | 5,011.0 | 4,939.0 | 5,011.0 | -39.0 | -0.77% | 433,500 |
| 2026-03-11 | 5,046.0 | 5,068.0 | 5,006.0 | 5,050.0 | +95.0 | +1.92% | 396,600 |
| 2026-03-10 | 5,024.0 | 5,029.0 | 4,950.0 | 4,955.0 | +50.0 | +1.02% | 444,300 |
| 2026-03-09 | 4,833.0 | 4,931.0 | 4,807.0 | 4,905.0 | -147.0 | -2.91% | 505,700 |
| 2026-03-06 | 5,025.0 | 5,082.0 | 4,991.0 | 5,052.0 | +75.0 | +1.51% | 382,200 |
| 2026-03-05 | 5,043.0 | 5,129.0 | 4,977.0 | 4,977.0 | +40.0 | +0.81% | 553,500 |
| 2026-03-04 | 5,013.0 | 5,107.0 | 4,873.0 | 4,937.0 | -214.0 | -4.15% | 782,500 |
| 2026-03-03 | 5,265.0 | 5,328.0 | 5,117.0 | 5,151.0 | -284.0 | -5.23% | 781,300 |
| 2026-03-02 | 5,474.0 | 5,514.0 | 5,401.0 | 5,435.0 | -61.0 | -1.11% | 422,900 |
| 2026-02-27 | 5,493.0 | 5,545.0 | 5,391.0 | 5,496.0 | -7.0 | -0.13% | 453,700 |
| 2026-02-26 | 5,619.0 | 5,665.0 | 5,503.0 | 5,503.0 | -84.0 | -1.50% | 548,000 |
| 2026-02-25 | 5,636.0 | 5,640.0 | 5,497.0 | 5,587.0 | -50.0 | -0.89% | 472,900 |
| 2026-02-24 | 5,248.0 | 5,710.0 | 5,244.0 | 5,637.0 | +347.0 | +6.56% | 883,800 |
| 2026-02-20 | 5,378.0 | 5,439.0 | 5,252.0 | 5,290.0 | -141.0 | -2.60% | 541,100 |
| 2026-02-19 | 5,359.0 | 5,505.0 | 5,332.0 | 5,431.0 | +42.0 | +0.78% | 565,000 |
| 2026-02-18 | 5,402.0 | 5,433.0 | 5,310.0 | 5,389.0 | -29.0 | -0.54% | 570,000 |
| 2026-02-17 | 5,279.0 | 5,469.0 | 5,278.0 | 5,418.0 | +141.0 | +2.67% | 516,300 |
| 2026-02-16 | 5,660.0 | 5,667.0 | 5,216.0 | 5,277.0 | -324.0 | -5.78% | 950,200 |
| 2026-02-13 | 5,575.0 | 5,616.0 | 5,500.0 | 5,601.0 | -1.0 | -0.02% | 760,900 |
| 2026-02-12 | 5,499.0 | 5,634.0 | 5,486.0 | 5,602.0 | +112.0 | +2.04% | 610,400 |
| 2026-02-10 | 5,361.0 | 5,490.0 | 5,344.0 | 5,490.0 | +189.0 | +3.57% | 418,200 |
| 2026-02-09 | 5,275.0 | 5,340.0 | 5,232.0 | 5,301.0 | +101.0 | +1.94% | 342,300 |
| 2026-02-06 | 5,097.0 | 5,200.0 | 5,085.0 | 5,200.0 | +37.0 | +0.72% | 301,000 |
| 2026-02-05 | 5,207.0 | 5,240.0 | 5,154.0 | 5,163.0 | +25.0 | +0.49% | 312,000 |
| 2026-02-04 | 5,132.0 | 5,179.0 | 5,108.0 | 5,138.0 | +6.0 | +0.12% | 255,100 |
| 2026-02-03 | 5,073.0 | 5,154.0 | 5,054.0 | 5,132.0 | +48.0 | +0.94% | 247,300 |
| 2026-02-02 | 5,113.0 | 5,124.0 | 5,071.0 | 5,084.0 | -7.0 | -0.14% | 254,900 |
| 2026-01-30 | 5,030.0 | 5,106.0 | 4,993.0 | 5,091.0 | +100.0 | +2.00% | 345,000 |
| 2026-01-29 | 4,989.0 | 4,997.0 | 4,953.0 | 4,991.0 | -10.0 | -0.20% | 235,700 |
| 2026-01-28 | 4,996.0 | 5,015.0 | 4,973.0 | 5,001.0 | -27.0 | -0.54% | 229,200 |
| 2026-01-27 | 5,023.0 | 5,060.0 | 4,996.0 | 5,028.0 | -32.0 | -0.63% | 343,500 |
| 2026-01-26 | 5,150.0 | 5,187.0 | 5,060.0 | 5,060.0 | -150.0 | -2.88% | 348,100 |
| 2026-01-23 | 5,184.0 | 5,210.0 | 5,173.0 | 5,210.0 | +24.0 | +0.46% | 222,700 |
| 2026-01-22 | 5,167.0 | 5,233.0 | 5,154.0 | 5,186.0 | +36.0 | +0.70% | 310,000 |
| 2026-01-21 | 5,183.0 | 5,192.0 | 5,113.0 | 5,150.0 | -42.0 | -0.81% | 302,900 |
| 2026-01-20 | 5,180.0 | 5,229.0 | 5,166.0 | 5,192.0 | +12.0 | +0.23% | 335,700 |
| 2026-01-19 | 5,155.0 | 5,188.0 | 5,118.0 | 5,180.0 | +22.0 | +0.43% | 255,600 |
| 2026-01-16 | 5,180.0 | 5,194.0 | 5,100.0 | 5,158.0 | +8.0 | +0.16% | 632,500 |
| 2026-01-15 | 5,259.0 | 5,308.0 | 5,115.0 | 5,150.0 | -275.0 | -5.07% | 794,900 |
| 2026-01-14 | 5,411.0 | 5,448.0 | 5,381.0 | 5,425.0 | +44.0 | +0.82% | 321,400 |
| 2026-01-13 | 5,445.0 | 5,480.0 | 5,381.0 | 5,381.0 | -6.0 | -0.11% | 319,600 |
| 2026-01-09 | 5,300.0 | 5,418.0 | 5,300.0 | 5,387.0 | +143.0 | +2.73% | 426,600 |
| 2026-01-08 | 5,193.0 | 5,249.0 | 5,169.0 | 5,244.0 | +34.0 | +0.65% | 340,400 |
| 2026-01-07 | 5,183.0 | 5,216.0 | 5,151.0 | 5,210.0 | -62.0 | -1.18% | 320,800 |
| 2026-01-06 | 5,261.0 | 5,338.0 | 5,245.0 | 5,272.0 | +67.0 | +1.29% | 559,400 |
| 2026-01-05 | 5,209.0 | 5,228.0 | 5,146.0 | 5,205.0 | -8.0 | -0.15% | 401,300 |
| 2025-12-30 | 5,224.0 | 5,232.0 | 5,190.0 | 5,213.0 | -6.0 | -0.11% | 253,900 |
| 2025-12-29 | 5,224.0 | 5,253.0 | 5,192.0 | 5,219.0 | -47.0 | -0.89% | 232,400 |
| 2025-12-26 | 5,275.0 | 5,283.0 | 5,251.0 | 5,266.0 | +14.0 | +0.27% | 179,700 |
| 2025-12-25 | 5,241.0 | 5,273.0 | 5,233.0 | 5,252.0 | +19.0 | +0.36% | 121,500 |
| 2025-12-24 | 5,243.0 | 5,281.0 | 5,220.0 | 5,233.0 | -27.0 | -0.51% | 210,700 |
| 2025-12-23 | 5,226.0 | 5,294.0 | 5,217.0 | 5,260.0 | -57.0 | -1.07% | 233,500 |
| 2025-12-22 | 5,348.0 | 5,356.0 | 5,291.0 | 5,317.0 | +5.0 | +0.09% | 234,200 |
| 2025-12-19 | 5,265.0 | 5,326.0 | 5,263.0 | 5,312.0 | +50.0 | +0.95% | 703,600 |
| 2025-12-18 | 5,302.0 | 5,321.0 | 5,204.0 | 5,262.0 | -60.0 | -1.13% | 379,300 |
| 2025-12-17 | 5,233.0 | 5,331.0 | 5,166.0 | 5,322.0 | +175.0 | +3.40% | 552,300 |
| 2025-12-16 | 5,180.0 | 5,194.0 | 5,138.0 | 5,147.0 | -48.0 | -0.92% | 500,000 |
| 2025-12-15 | 5,173.0 | 5,219.0 | 5,126.0 | 5,195.0 | +47.0 | +0.91% | 292,800 |
| 2025-12-12 | 5,140.0 | 5,162.0 | 5,101.0 | 5,148.0 | +33.0 | +0.65% | 398,300 |
| 2025-12-11 | 5,252.0 | 5,252.0 | 5,115.0 | 5,115.0 | -110.0 | -2.11% | 231,500 |
| 2025-12-10 | 5,148.0 | 5,225.0 | 5,123.0 | 5,225.0 | +146.0 | +2.87% | 481,300 |
| 2025-12-09 | 5,144.0 | 5,175.0 | 5,064.0 | 5,079.0 | -65.0 | -1.26% | 460,400 |
| 2025-12-08 | 5,191.0 | 5,219.0 | 5,136.0 | 5,144.0 | -47.0 | -0.91% | 492,200 |
| 2025-12-05 | 5,320.0 | 5,345.0 | 5,191.0 | 5,191.0 | -152.0 | -2.84% | 350,100 |
| 2025-12-04 | 5,294.0 | 5,372.0 | 5,282.0 | 5,343.0 | +75.0 | +1.42% | 306,300 |
| 2025-12-03 | 5,340.0 | 5,356.0 | 5,205.0 | 5,268.0 | -99.0 | -1.84% | 276,700 |
| 2025-12-02 | 5,310.0 | 5,403.0 | 5,292.0 | 5,367.0 | +58.0 | +1.09% | 511,000 |
| 2025-12-01 | 5,262.0 | 5,319.0 | 5,237.0 | 5,309.0 | +39.0 | +0.74% | 364,500 |
| 2025-11-28 | 5,303.0 | 5,323.0 | 5,261.0 | 5,270.0 | -36.0 | -0.68% | 292,700 |
| 2025-11-27 | 5,280.0 | 5,331.0 | 5,271.0 | 5,306.0 | +26.0 | +0.49% | 299,900 |
| 2025-11-26 | 5,266.0 | 5,310.0 | 5,240.0 | 5,280.0 | -24.0 | -0.45% | 417,600 |
| 2025-11-25 | 5,203.0 | 5,304.0 | 5,166.0 | 5,304.0 | +89.0 | +1.71% | 541,000 |
| 2025-11-21 | 4,977.0 | 5,215.0 | 4,963.0 | 5,215.0 | +254.0 | +5.12% | 1,054,800 |
| 2025-11-20 | 5,044.0 | 5,067.0 | 4,949.0 | 4,961.0 | -77.0 | -1.53% | 642,300 |
| 2025-11-19 | 5,200.0 | 5,206.0 | 4,996.0 | 5,038.0 | -162.0 | -3.12% | 690,300 |
| 2025-11-18 | 5,161.0 | 5,219.0 | 5,155.0 | 5,200.0 | +3.0 | +0.06% | 494,100 |
| 2025-11-17 | 5,208.0 | 5,217.0 | 5,124.0 | 5,197.0 | -43.0 | -0.82% | 437,200 |
| 2025-11-14 | 5,200.0 | 5,240.0 | 5,177.0 | 5,240.0 | +12.0 | +0.23% | 399,600 |
| 2025-11-13 | 5,138.0 | 5,228.0 | 5,133.0 | 5,228.0 | +168.0 | +3.32% | 619,700 |
| 2025-11-12 | 5,038.0 | 5,093.0 | 5,001.0 | 5,060.0 | +82.0 | +1.65% | 604,900 |
| 2025-11-11 | 5,026.0 | 5,040.0 | 4,963.0 | 4,978.0 | -21.0 | -0.42% | 881,500 |
| 2025-11-10 | 5,000.0 | 5,106.0 | 4,934.0 | 4,999.0 | -340.0 | -6.37% | 1,124,400 |
| 2025-11-07 | 5,304.0 | 5,386.0 | 5,282.0 | 5,339.0 | -40.0 | -0.74% | 476,700 |
| 2025-11-06 | 5,405.0 | 5,431.0 | 5,349.0 | 5,379.0 | -32.0 | -0.59% | 349,700 |
| 2025-11-05 | 5,410.0 | 5,422.0 | 5,305.0 | 5,411.0 | -10.0 | -0.18% | 357,400 |
| 2025-11-04 | 5,390.0 | 5,431.0 | 5,300.0 | 5,421.0 | -9.0 | -0.17% | 409,600 |
| 2025-10-31 | 5,477.0 | 5,502.0 | 5,427.0 | 5,430.0 | -10.0 | -0.18% | 304,500 |
| 2025-10-30 | 5,494.0 | 5,500.0 | 5,394.0 | 5,440.0 | -67.0 | -1.22% | 523,400 |
| 2025-10-29 | 5,605.0 | 5,640.0 | 5,507.0 | 5,507.0 | -91.0 | -1.63% | 391,200 |
| 2025-10-28 | 5,676.0 | 5,686.0 | 5,592.0 | 5,598.0 | -78.0 | -1.37% | 305,500 |
| 2025-10-27 | 5,685.0 | 5,716.0 | 5,634.0 | 5,676.0 | +43.0 | +0.76% | 306,900 |
| 2025-10-24 | 5,668.0 | 5,674.0 | 5,617.0 | 5,633.0 | -14.0 | -0.25% | 228,900 |
| 2025-10-23 | 5,611.0 | 5,674.0 | 5,588.0 | 5,647.0 | -11.0 | -0.19% | 255,000 |
| 2025-10-22 | 5,671.0 | 5,705.0 | 5,645.0 | 5,658.0 | +25.0 | +0.44% | 303,400 |
| 2025-10-21 | 5,598.0 | 5,649.0 | 5,564.0 | 5,633.0 | +104.0 | +1.88% | 288,500 |
| 2025-10-20 | 5,585.0 | 5,596.0 | 5,529.0 | 5,529.0 | +89.0 | +1.64% | 324,100 |
| 2025-10-17 | 5,476.0 | 5,493.0 | 5,426.0 | 5,440.0 | -10.0 | -0.18% | 254,000 |
| 2025-10-16 | 5,463.0 | 5,518.0 | 5,411.0 | 5,450.0 | -2.0 | -0.04% | 262,200 |
| 2025-10-15 | 5,476.0 | 5,522.0 | 5,442.0 | 5,452.0 | +73.0 | +1.36% | 416,200 |
| 2025-10-14 | 5,315.0 | 5,410.0 | 5,312.0 | 5,379.0 | -16.0 | -0.30% | 349,700 |
| 2025-10-10 | 5,438.0 | 5,516.0 | 5,386.0 | 5,395.0 | -94.0 | -1.71% | 329,600 |
| 2025-10-09 | 5,504.0 | 5,540.0 | 5,476.0 | 5,489.0 | -22.0 | -0.40% | 289,500 |
| 2025-10-08 | 5,564.0 | 5,605.0 | 5,509.0 | 5,511.0 | -22.0 | -0.40% | 247,100 |
| 2025-10-07 | 5,554.0 | 5,559.0 | 5,510.0 | 5,533.0 | -46.0 | -0.82% | 317,400 |
| 2025-10-06 | 5,579.0 | 5,593.0 | 5,526.0 | 5,579.0 | +88.0 | +1.60% | 324,800 |
| 2025-10-03 | 5,472.0 | 5,508.0 | 5,449.0 | 5,491.0 | +11.0 | +0.20% | 162,500 |
| 2025-10-02 | 5,481.0 | 5,528.0 | 5,413.0 | 5,480.0 | -20.0 | -0.36% | 239,400 |
| 2025-10-01 | 5,492.0 | 5,542.0 | 5,456.0 | 5,500.0 | -56.0 | -1.01% | 306,900 |
| 2025-09-30 | 5,522.0 | 5,563.0 | 5,517.0 | 5,556.0 | +23.0 | +0.42% | 218,100 |
| 2025-09-29 | 5,618.0 | 5,646.0 | 5,520.0 | 5,533.0 | -114.0 | -2.02% | 305,900 |
| 2025-09-26 | 5,587.0 | 5,651.0 | 5,568.0 | 5,647.0 | +14.0 | +0.25% | 407,100 |
| 2025-09-25 | 5,654.0 | 5,666.0 | 5,605.0 | 5,633.0 | -32.0 | -0.56% | 233,500 |
| 2025-09-24 | 5,649.0 | 5,671.0 | 5,611.0 | 5,665.0 | -19.0 | -0.33% | 288,100 |
| 2025-09-22 | 5,685.0 | 5,757.0 | 5,681.0 | 5,684.0 | -42.0 | -0.73% | 197,500 |
| 2025-09-19 | 5,772.0 | 5,791.0 | 5,693.0 | 5,726.0 | -51.0 | -0.88% | 520,600 |
| 2025-09-18 | 5,789.0 | 5,794.0 | 5,724.0 | 5,777.0 | +14.0 | +0.24% | 324,300 |
| 2025-09-17 | 5,795.0 | 5,817.0 | 5,730.0 | 5,763.0 | -70.0 | -1.20% | 332,400 |
| 2025-09-16 | 5,764.0 | 5,875.0 | 5,709.0 | 5,833.0 | +156.0 | +2.75% | 542,100 |
| 2025-09-12 | 5,730.0 | 5,758.0 | 5,646.0 | 5,677.0 | — | — | 413,700 |
直近120営業日分を表示