Comparing Back to the side-by-side chart ↗
HIROSE ELECTRIC CO.,LTD.（6806.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24230.00 | 24575.00 | 24040.00 | 24530.00 | +1.34% | 104,000 |
| 2026-10-15 | 24655.00 | 24835.00 | 23990.00 | 24205.00 | -3.78% | 174,000 |
| 2026-10-14 | 25140.00 | 25470.00 | 24900.00 | 25155.00 | +0.04% | 130,200 |
| 2026-10-13 | 25020.00 | 25400.00 | 24860.00 | 25145.00 | -0.61% | 136,800 |
| 2026-10-09 | 25060.00 | 25475.00 | 24885.00 | 25300.00 | +0.04% | 119,800 |
| 2026-10-08 | 25795.00 | 25795.00 | 25190.00 | 25290.00 | -1.96% | 130,000 |
| 2026-10-07 | 26020.00 | 26265.00 | 25795.00 | 25795.00 | -0.86% | 118,100 |
| 2026-10-06 | 25695.00 | 26120.00 | 25540.00 | 26020.00 | +1.09% | 127,500 |
| 2026-10-05 | 25510.00 | 25925.00 | 25370.00 | 25740.00 | +2.08% | 120,300 |
| 2026-10-02 | 25215.00 | 25460.00 | 24995.00 | 25215.00 | -1.50% | 139,600 |
| 2026-10-01 | 25100.00 | 25600.00 | 25050.00 | 25600.00 | +3.27% | 175,000 |
| 2026-09-30 | 24915.00 | 25050.00 | 24720.00 | 24790.00 | +0.43% | 131,100 |
| 2026-09-29 | 24425.00 | 24685.00 | 24300.00 | 24685.00 | +0.00% | 107,100 |
| 2026-09-28 | 25295.00 | 25295.00 | 24685.00 | 24685.00 | -1.38% | 113,300 |
| 2026-09-25 | 24875.00 | 25070.00 | 24680.00 | 25030.00 | +0.44% | 139,000 |
| 2026-09-24 | 24505.00 | 24920.00 | 24450.00 | 24920.00 | +1.74% | 142,200 |
| 2026-09-18 | 24665.00 | 24680.00 | 24345.00 | 24495.00 | +1.01% | 199,100 |
| 2026-09-17 | 24700.00 | 24740.00 | 24070.00 | 24250.00 | -1.00% | 133,600 |
| 2026-09-16 | 24000.00 | 24495.00 | 23885.00 | 24495.00 | +2.49% | 123,500 |
| 2026-09-15 | 23690.00 | 24120.00 | 23685.00 | 23900.00 | -0.33% | 105,400 |
| 2026-09-14 | 23940.00 | 24040.00 | 23550.00 | 23980.00 | -0.35% | 100,300 |
| 2026-09-11 | 23880.00 | 24250.00 | 23760.00 | 24065.00 | -1.27% | 176,600 |
| 2026-09-10 | 23885.00 | 24375.00 | 23760.00 | 24375.00 | +2.05% | 117,800 |
| 2026-09-09 | 23745.00 | 24050.00 | 23745.00 | 23885.00 | +0.63% | 135,900 |
| 2026-09-08 | 24910.00 | 24910.00 | 23695.00 | 23735.00 | -5.04% | 168,100 |
| 2026-09-07 | 24830.00 | 24995.00 | 24620.00 | 24995.00 | +0.91% | 144,600 |
| 2026-09-04 | 24665.00 | 25055.00 | 24550.00 | 24770.00 | +0.43% | 145,000 |
| 2026-09-03 | 25010.00 | 25135.00 | 24490.00 | 24665.00 | -1.48% | 183,500 |
| 2026-09-02 | 25350.00 | 25405.00 | 25005.00 | 25035.00 | -3.45% | 174,600 |
| 2026-09-01 | 25935.00 | 26200.00 | 25820.00 | 25930.00 | -0.02% | 104,500 |
| 2026-08-31 | 25290.00 | 25980.00 | 25250.00 | 25935.00 | -0.25% | 161,300 |
| 2026-08-28 | 26405.00 | 26760.00 | 26000.00 | 26000.00 | +0.48% | 115,500 |
| 2026-08-27 | 25840.00 | 26165.00 | 25425.00 | 25875.00 | +0.84% | 227,500 |
| 2026-08-26 | 25700.00 | 25870.00 | 25495.00 | 25660.00 | +0.21% | 140,500 |
| 2026-08-25 | 25090.00 | 25655.00 | 24900.00 | 25605.00 | +1.39% | 126,100 |
| 2026-08-24 | 25300.00 | 25620.00 | 25085.00 | 25255.00 | -1.60% | 156,900 |
| 2026-08-21 | 25320.00 | 25665.00 | 25230.00 | 25665.00 | +0.37% | 189,300 |
| 2026-08-20 | 25160.00 | 25630.00 | 25160.00 | 25570.00 | +1.63% | 286,000 |
| 2026-08-19 | 25075.00 | 25465.00 | 24990.00 | 25160.00 | -3.21% | 322,500 |
| 2026-08-18 | 27205.00 | 27220.00 | 25995.00 | 25995.00 | -3.95% | 215,600 |
| 2026-08-17 | 27310.00 | 27340.00 | 26680.00 | 27065.00 | -0.90% | 228,400 |
| 2026-08-14 | 27730.00 | 28075.00 | 27145.00 | 27310.00 | -1.46% | 256,200 |
| 2026-08-13 | 27295.00 | 27900.00 | 27020.00 | 27715.00 | +2.57% | 197,200 |
| 2026-08-12 | 26910.00 | 27020.00 | 26410.00 | 27020.00 | +0.15% | 147,000 |
| 2026-08-10 | 27335.00 | 27545.00 | 26710.00 | 26980.00 | -0.06% | 141,800 |
| 2026-08-07 | 27805.00 | 27925.00 | 26715.00 | 26995.00 | -2.65% | 165,900 |
| 2026-08-06 | 27625.00 | 28195.00 | 27185.00 | 27730.00 | +0.67% | 246,300 |
| 2026-08-05 | 26915.00 | 28045.00 | 26805.00 | 27545.00 | +0.47% | 397,600 |
| 2026-08-04 | 27330.00 | 27810.00 | 27030.00 | 27415.00 | +0.29% | 261,000 |
| 2026-08-03 | 27220.00 | 28020.00 | 26845.00 | 27335.00 | -0.15% | 185,700 |
| 2026-07-31 | 27995.00 | 28040.00 | 27045.00 | 27375.00 | +5.17% | 281,200 |
| 2026-07-30 | 25980.00 | 26640.00 | 25575.00 | 26030.00 | +0.19% | 251,100 |
| 2026-07-29 | 27660.00 | 27660.00 | 25145.00 | 25980.00 | -4.42% | 261,300 |
| 2026-07-28 | 28010.00 | 28230.00 | 26985.00 | 27180.00 | -4.48% | 280,200 |
| 2026-07-27 | 28435.00 | 28750.00 | 28010.00 | 28455.00 | +0.41% | 247,800 |
| 2026-07-24 | 28465.00 | 28570.00 | 27900.00 | 28340.00 | +0.50% | 194,700 |
| 2026-07-23 | 28100.00 | 28465.00 | 27600.00 | 28200.00 | +0.18% | 203,200 |
| 2026-07-22 | 27965.00 | 28505.00 | 27570.00 | 28150.00 | +3.95% | 290,700 |
| 2026-07-21 | 26805.00 | 27145.00 | 26185.00 | 27080.00 | +2.15% | 196,100 |
| 2026-07-17 | 26700.00 | 26840.00 | 25940.00 | 26510.00 | -2.98% | 212,600 |
| 2026-07-16 | 27485.00 | 27595.00 | 27110.00 | 27325.00 | -1.07% | 128,200 |
| 2026-07-15 | 27215.00 | 27860.00 | 26755.00 | 27620.00 | +2.39% | 158,900 |
| 2026-07-14 | 26810.00 | 27210.00 | 26210.00 | 26975.00 | +0.45% | 118,000 |
| 2026-07-13 | 27810.00 | 27855.00 | 26470.00 | 26855.00 | -3.00% | 104,900 |
| 2026-07-10 | 27780.00 | 28295.00 | 27635.00 | 27685.00 | +0.04% | 119,000 |
| 2026-07-09 | 27355.00 | 27700.00 | 27280.00 | 27675.00 | +2.03% | 92,500 |
| 2026-07-08 | 26775.00 | 27865.00 | 26760.00 | 27125.00 | -1.33% | 121,200 |
| 2026-07-07 | 28605.00 | 28710.00 | 27330.00 | 27490.00 | -3.44% | 137,400 |
| 2026-07-06 | 29265.00 | 29290.00 | 28020.00 | 28470.00 | -2.72% | 152,800 |
| 2026-07-03 | 28400.00 | 29350.00 | 28020.00 | 29265.00 | +1.26% | 124,600 |
| 2026-07-02 | 28715.00 | 29255.00 | 28410.00 | 28900.00 | -2.48% | 117,600 |
| 2026-07-01 | 29335.00 | 30090.00 | 28920.00 | 29635.00 | +2.77% | 133,100 |
| 2026-06-30 | 29615.00 | 29615.00 | 28680.00 | 28835.00 | -0.96% | 115,100 |
| 2026-06-29 | 29205.00 | 29470.00 | 28640.00 | 29115.00 | -1.84% | 122,600 |
| 2026-06-26 | 30080.00 | 30330.00 | 28880.00 | 29660.00 | -1.95% | 253,300 |
| 2026-06-25 | 29850.00 | 30510.00 | 29525.00 | 30250.00 | +4.85% | 142,200 |
| 2026-06-24 | 29450.00 | 29870.00 | 28465.00 | 28850.00 | -2.99% | 191,500 |
| 2026-06-23 | 30650.00 | 31120.00 | 29605.00 | 29740.00 | -5.14% | 204,500 |
| 2026-06-22 | 31000.00 | 32210.00 | 30290.00 | 31350.00 | +5.80% | 242,800 |
| 2026-06-19 | 29720.00 | 29925.00 | 29145.00 | 29630.00 | +1.40% | 262,400 |
| 2026-06-18 | 28750.00 | 29480.00 | 28645.00 | 29220.00 | +2.31% | 140,600 |
| 2026-06-17 | 28050.00 | 28625.00 | 27975.00 | 28560.00 | +1.26% | 101,900 |
| 2026-06-16 | 28775.00 | 28920.00 | 27940.00 | 28205.00 | -0.90% | 118,600 |
| 2026-06-15 | 28110.00 | 28650.00 | 27630.00 | 28460.00 | +3.79% | 118,500 |
| 2026-06-12 | 27660.00 | 27830.00 | 27185.00 | 27420.00 | +2.74% | 185,600 |
| 2026-06-11 | 26050.00 | 26940.00 | 25850.00 | 26690.00 | -0.13% | 109,900 |
| 2026-06-10 | 26925.00 | 27595.00 | 26575.00 | 26725.00 | -2.18% | 91,200 |
| 2026-06-09 | 27195.00 | 27400.00 | 26155.00 | 27320.00 | +2.63% | 148,300 |
| 2026-06-08 | 27130.00 | 27250.00 | 26460.00 | 26620.00 | -7.02% | 142,100 |
| 2026-06-05 | 28660.00 | 28850.00 | 27845.00 | 28630.00 | -0.21% | 154,200 |
| 2026-06-04 | 29425.00 | 29495.00 | 28260.00 | 28690.00 | +0.93% | 200,700 |
| 2026-06-03 | 28405.00 | 28895.00 | 28280.00 | 28425.00 | +2.30% | 151,200 |
| 2026-06-02 | 27890.00 | 28105.00 | 27030.00 | 27785.00 | -2.13% | 179,300 |
| 2026-06-01 | 28000.00 | 29185.00 | 27790.00 | 28390.00 | +0.58% | 290,500 |
| 2026-05-29 | 27705.00 | 28565.00 | 27580.00 | 28225.00 | +3.75% | 301,000 |
| 2026-05-28 | 26735.00 | 27870.00 | 25975.00 | 27205.00 | +9.99% | 407,400 |
| 2026-05-27 | 25000.00 | 25260.00 | 24600.00 | 24735.00 | -0.16% | 197,600 |
| 2026-05-26 | 24430.00 | 25405.00 | 24430.00 | 24775.00 | +1.52% | 231,300 |
| 2026-05-25 | 24255.00 | 24655.00 | 23950.00 | 24405.00 | +2.74% | 212,700 |
| 2026-05-22 | 23650.00 | 24110.00 | 23630.00 | 23755.00 | +1.15% | 152,700 |
| 2026-05-21 | 23940.00 | 23940.00 | 23450.00 | 23485.00 | +0.19% | 105,200 |
| 2026-05-20 | 23920.00 | 24005.00 | 23060.00 | 23440.00 | -2.98% | 195,500 |
| 2026-05-19 | 23775.00 | 24550.00 | 23770.00 | 24160.00 | +1.34% | 236,200 |
| 2026-05-18 | 24175.00 | 24365.00 | 23685.00 | 23840.00 | -0.31% | 126,400 |
| 2026-05-15 | 24280.00 | 24470.00 | 23705.00 | 23915.00 | -1.52% | 180,100 |
| 2026-05-14 | 25205.00 | 25475.00 | 24285.00 | 24285.00 | -0.90% | 162,500 |
| 2026-05-13 | 24085.00 | 25090.00 | 23970.00 | 24505.00 | +1.13% | 281,500 |
| 2026-05-12 | 22665.00 | 25100.00 | 22175.00 | 24230.00 | +8.02% | 456,300 |
| 2026-05-11 | 22595.00 | 22700.00 | 22305.00 | 22430.00 | +0.76% | 165,600 |
| 2026-05-08 | 21790.00 | 22260.00 | 21590.00 | 22260.00 | -0.60% | 212,700 |
| 2026-05-07 | 22120.00 | 22585.00 | 21865.00 | 22395.00 | +3.58% | 158,700 |
| 2026-05-01 | 21380.00 | 21685.00 | 21250.00 | 21620.00 | -0.94% | 100,100 |
| 2026-04-30 | 21805.00 | 22010.00 | 21625.00 | 21825.00 | +0.30% | 136,200 |
| 2026-04-28 | 21855.00 | 21880.00 | 21440.00 | 21760.00 | +1.23% | 161,800 |
| 2026-04-27 | 21550.00 | 21575.00 | 21180.00 | 21495.00 | -1.29% | 220,300 |
| 2026-04-24 | 21745.00 | 21900.00 | 21300.00 | 21775.00 | +1.92% | 115,900 |
| 2026-04-23 | 21680.00 | 21690.00 | 21275.00 | 21365.00 | -1.48% | 138,300 |
| 2026-04-22 | 21615.00 | 21705.00 | 21475.00 | 21685.00 | +0.23% | 135,900 |
| 2026-04-21 | 21610.00 | 21905.00 | 21610.00 | 21635.00 | +0.37% | 108,900 |
| 2026-04-20 | 21520.00 | 21645.00 | 21365.00 | 21555.00 | -0.16% | 105,800 |
| 2026-04-17 | 21730.00 | 21800.00 | 21515.00 | 21590.00 | -0.37% | 132,500 |
| 2026-04-16 | 21030.00 | 21740.00 | 20935.00 | 21670.00 | +2.92% | 136,900 |
| 2026-04-15 | 21410.00 | 21505.00 | 21010.00 | 21055.00 | -0.21% | 134,900 |
| 2026-04-14 | 21090.00 | 21145.00 | 20960.00 | 21100.00 | +0.00% | 125,400 |
| 2026-04-13 | 21250.00 | 21360.00 | 20965.00 | 21100.00 | -0.64% | 93,500 |
| 2026-04-10 | 21050.00 | 21540.00 | 21050.00 | 21235.00 | +0.21% | 119,300 |
| 2026-04-09 | 20960.00 | 21270.00 | 20895.00 | 21190.00 | -0.09% | 93,100 |
| 2026-04-08 | 21130.00 | 21345.00 | 20960.00 | 21210.00 | +3.04% | 147,400 |
| 2026-04-07 | 20805.00 | 20830.00 | 20390.00 | 20585.00 | -1.06% | 136,700 |
| 2026-04-06 | 20775.00 | 20955.00 | 20670.00 | 20805.00 | -0.12% | 112,400 |
| 2026-04-03 | 20550.00 | 20830.00 | 20505.00 | 20830.00 | +2.08% | 118,500 |
| 2026-04-02 | 20955.00 | 21175.00 | 20405.00 | 20405.00 | -3.45% | 120,400 |
| 2026-04-01 | 21070.00 | 21140.00 | 20600.00 | 21135.00 | +4.78% | 130,200 |
| 2026-03-31 | 20090.00 | 20590.00 | 19940.00 | 20170.00 | -1.15% | 88,700 |
| 2026-03-30 | 20210.00 | 20445.00 | 20100.00 | 20405.00 | -4.38% | 117,200 |
| 2026-03-27 | 21355.00 | 21575.00 | 21025.00 | 21340.00 | -2.07% | 205,300 |
| 2026-03-26 | 22205.00 | 22255.00 | 21660.00 | 21790.00 | +1.02% | 133,100 |
| 2026-03-25 | 21765.00 | 21765.00 | 21400.00 | 21570.00 | +2.86% | 126,800 |
| 2026-03-24 | 21175.00 | 21245.00 | 20805.00 | 20970.00 | +1.43% | 80,600 |
| 2026-03-23 | 20650.00 | 20685.00 | 20200.00 | 20675.00 | -3.39% | 147,400 |
| 2026-03-19 | 21195.00 | 21910.00 | 21195.00 | 21400.00 | -2.86% | 262,100 |
| 2026-03-18 | 21545.00 | 22030.00 | 21420.00 | 22030.00 | +2.16% | 83,800 |
| 2026-03-17 | 21585.00 | 21730.00 | 21465.00 | 21565.00 | +1.77% | 142,800 |
| 2026-03-16 | 21275.00 | 21510.00 | 21030.00 | 21190.00 | -1.24% | 113,600 |
| 2026-03-13 | 21045.00 | 21515.00 | 21045.00 | 21455.00 | +0.33% | 122,300 |
| 2026-03-12 | 21145.00 | 21515.00 | 21120.00 | 21385.00 | +0.00% | 176,500 |
| 2026-03-11 | 21585.00 | 21785.00 | 21320.00 | 21385.00 | +0.75% | 175,300 |
| 2026-03-10 | 20935.00 | 21320.00 | 20790.00 | 21225.00 | +3.36% | 147,800 |
| 2026-03-09 | 20320.00 | 20780.00 | 20060.00 | 20535.00 | -4.97% | 180,100 |
| 2026-03-06 | 21625.00 | 22070.00 | 21350.00 | 21610.00 | -0.78% | 183,000 |
| 2026-03-05 | 22135.00 | 22240.00 | 21550.00 | 21780.00 | +1.30% | 178,400 |
| 2026-03-04 | 21500.00 | 22140.00 | 21110.00 | 21500.00 | -3.13% | 222,500 |
| 2026-03-03 | 23015.00 | 23190.00 | 22050.00 | 22195.00 | -3.44% | 190,300 |
| 2026-03-02 | 22835.00 | 23220.00 | 22760.00 | 22985.00 | -1.50% | 154,600 |
| 2026-02-27 | 22780.00 | 23400.00 | 22780.00 | 23335.00 | +0.24% | 189,800 |
| 2026-02-26 | 23805.00 | 24030.00 | 23180.00 | 23280.00 | -2.94% | 273,500 |
| 2026-02-25 | 23405.00 | 24035.00 | 22625.00 | 23985.00 | +7.05% | 333,300 |
| 2026-02-24 | 21740.00 | 22585.00 | 21740.00 | 22405.00 | +4.70% | 149,000 |
| 2026-02-20 | 21700.00 | 21700.00 | 21395.00 | 21400.00 | -2.13% | 108,900 |
| 2026-02-19 | 21720.00 | 21985.00 | 21520.00 | 21865.00 | +1.34% | 131,400 |
| 2026-02-18 | 21205.00 | 21905.00 | 21205.00 | 21575.00 | +1.74% | 150,300 |
| 2026-02-17 | 20900.00 | 21205.00 | 20840.00 | 21205.00 | +1.36% | 148,100 |
| 2026-02-16 | 20670.00 | 21155.00 | 20650.00 | 20920.00 | +1.23% | 113,600 |
| 2026-02-13 | 21305.00 | 21470.00 | 20595.00 | 20665.00 | -2.96% | 131,200 |
| 2026-02-12 | 21245.00 | 21530.00 | 21095.00 | 21295.00 | +1.33% | 236,600 |
| 2026-02-10 | 20795.00 | 21245.00 | 20720.00 | 21015.00 | +2.64% | 202,900 |
| 2026-02-09 | 20990.00 | 21055.00 | 20475.00 | 20475.00 | +0.76% | 184,500 |
| 2026-02-06 | 19610.00 | 20515.00 | 19500.00 | 20320.00 | +2.99% | 404,500 |
| 2026-02-05 | 20875.00 | 20875.00 | 19370.00 | 19730.00 | +0.79% | 611,600 |
| 2026-02-04 | 17850.00 | 19575.00 | 17415.00 | 19575.00 | +14.81% | 816,800 |
| 2026-02-03 | 16780.00 | 17190.00 | 16695.00 | 17050.00 | +3.81% | 301,500 |
| 2026-02-02 | 16780.00 | 16830.00 | 16425.00 | 16425.00 | -0.96% | 188,400 |
| 2026-01-30 | 16450.00 | 16670.00 | 16375.00 | 16585.00 | +0.73% | 226,100 |
| 2026-01-29 | 16950.00 | 16980.00 | 16280.00 | 16465.00 | -3.88% | 349,800 |
| 2026-01-28 | 17260.00 | 17335.00 | 17025.00 | 17130.00 | -0.67% | 173,900 |
| 2026-01-27 | 17000.00 | 17245.00 | 16955.00 | 17245.00 | +1.20% | 117,000 |
| 2026-01-26 | 17215.00 | 17335.00 | 16970.00 | 17040.00 | -3.26% | 133,500 |
| 2026-01-23 | 17600.00 | 17650.00 | 17505.00 | 17615.00 | +0.31% | 120,900 |
| 2026-01-22 | 17565.00 | 17665.00 | 17515.00 | 17560.00 | +0.75% | 120,600 |
| 2026-01-21 | 17470.00 | 17560.00 | 17330.00 | 17430.00 | -0.26% | 164,600 |
| 2026-01-20 | 17600.00 | 17700.00 | 17475.00 | 17475.00 | -0.88% | 112,200 |
| 2026-01-19 | 17730.00 | 17750.00 | 17500.00 | 17630.00 | -1.07% | 127,900 |
| 2026-01-16 | 17770.00 | 17855.00 | 17650.00 | 17820.00 | +0.25% | 134,400 |
| 2026-01-15 | 17700.00 | 17880.00 | 17655.00 | 17775.00 | -0.36% | 100,500 |
| 2026-01-14 | 17600.00 | 17880.00 | 17600.00 | 17840.00 | +1.45% | 91,800 |
| 2026-01-13 | 17880.00 | 17880.00 | 17510.00 | 17585.00 | +1.12% | 90,900 |
| 2026-01-09 | 17465.00 | 17555.00 | 17350.00 | 17390.00 | +0.12% | 95,000 |
| 2026-01-08 | 17450.00 | 17535.00 | 17320.00 | 17370.00 | -0.69% | 104,500 |
| 2026-01-07 | 17455.00 | 17675.00 | 17255.00 | 17490.00 | -0.91% | 169,600 |
| 2026-01-06 | 17710.00 | 17840.00 | 17650.00 | 17650.00 | +0.03% | 119,000 |
| 2026-01-05 | 17370.00 | 17730.00 | 17320.00 | 17645.00 | +2.02% | 157,800 |
| 2025-12-30 | 17185.00 | 17415.00 | 17080.00 | 17295.00 | +0.64% | 109,400 |
| 2025-12-29 | 17285.00 | 17340.00 | 17140.00 | 17185.00 | -1.24% | 152,300 |
| 2025-12-26 | 17410.00 | 17550.00 | 17390.00 | 17400.00 | +0.46% | 99,600 |
| 2025-12-25 | 17345.00 | 17390.00 | 17270.00 | 17320.00 | +0.79% | 55,500 |
| 2025-12-24 | 17255.00 | 17360.00 | 17165.00 | 17185.00 | -0.12% | 57,400 |
| 2025-12-23 | 17150.00 | 17285.00 | 17110.00 | 17205.00 | +0.15% | 54,600 |
| 2025-12-22 | 17300.00 | 17300.00 | 17070.00 | 17180.00 | +1.03% | 64,100 |
| 2025-12-19 | 17065.00 | 17120.00 | 16940.00 | 17005.00 | -0.50% | 122,300 |
| 2025-12-18 | 16885.00 | 17190.00 | 16875.00 | 17090.00 | +0.71% | 143,500 |
| 2025-12-17 | 16900.00 | 16980.00 | 16780.00 | 16970.00 | -0.09% | 85,900 |
| 2025-12-16 | 17090.00 | 17100.00 | 16955.00 | 16985.00 | -1.11% | 94,300 |
| 2025-12-15 | 17050.00 | 17210.00 | 16900.00 | 17175.00 | +0.44% | 96,000 |
| 2025-12-12 | 17200.00 | 17200.00 | 17000.00 | 17100.00 | +0.35% | 114,200 |
| 2025-12-11 | 17300.00 | 17300.00 | 16940.00 | 17040.00 | -0.12% | 87,800 |
| 2025-12-10 | 17175.00 | 17230.00 | 17025.00 | 17060.00 | -0.55% | 100,300 |
| 2025-12-09 | 17120.00 | 17180.00 | 16985.00 | 17155.00 | -0.09% | 157,700 |
| 2025-12-08 | 17100.00 | 17210.00 | 17055.00 | 17170.00 | -0.87% | 149,100 |
| 2025-12-05 | 17420.00 | 17505.00 | 17235.00 | 17320.00 | -1.20% | 141,200 |
| 2025-12-04 | 17110.00 | 17540.00 | 17100.00 | 17530.00 | +1.80% | 130,700 |
| 2025-12-03 | 17100.00 | 17260.00 | 17045.00 | 17220.00 | +0.79% | 178,100 |
| 2025-12-02 | 17440.00 | 17460.00 | 16965.00 | 17085.00 | -2.32% | 222,000 |
| 2025-12-01 | 17745.00 | 17935.00 | 17490.00 | 17490.00 | -0.77% | 136,400 |
| 2025-11-28 | 17765.00 | 17875.00 | 17435.00 | 17625.00 | -1.78% | 186,100 |
| 2025-11-27 | 17875.00 | 18000.00 | 17845.00 | 17945.00 | +0.00% | 127,400 |
| 2025-11-26 | 17840.00 | 18000.00 | 17805.00 | 17945.00 | +0.70% | 161,300 |
| 2025-11-25 | 17955.00 | 18035.00 | 17755.00 | 17820.00 | +1.22% | 118,600 |
| 2025-11-21 | 17545.00 | 17815.00 | 17415.00 | 17605.00 | -0.40% | 152,500 |
| 2025-11-20 | 17820.00 | 17825.00 | 17545.00 | 17675.00 | +1.32% | 121,200 |
| 2025-11-19 | 17600.00 | 17660.00 | 17400.00 | 17445.00 | -0.88% | 161,300 |
| 2025-11-18 | 17725.00 | 17865.00 | 17560.00 | 17600.00 | -0.71% | 152,100 |
| 2025-11-17 | 18185.00 | 18295.00 | 17685.00 | 17725.00 | -2.34% | 123,800 |
| 2025-11-14 | 18065.00 | 18360.00 | 18050.00 | 18150.00 | -0.14% | 167,500 |
| 2025-11-13 | 18295.00 | 18380.00 | 18120.00 | 18175.00 | -0.14% | 127,700 |
| 2025-11-12 | 18090.00 | 18330.00 | 18080.00 | 18200.00 | +0.83% | 124,400 |
| 2025-11-11 | 18285.00 | 18305.00 | 17975.00 | 18050.00 | -0.58% | 111,900 |
| 2025-11-10 | 17805.00 | 18215.00 | 17805.00 | 18155.00 | +1.99% | 204,800 |
| 2025-11-07 | 17550.00 | 17800.00 | 17305.00 | 17800.00 | +1.42% | 375,200 |
| 2025-11-06 | 17920.00 | 18145.00 | 17475.00 | 17550.00 | -1.63% | 588,300 |
| 2025-11-05 | 17355.00 | 18205.00 | 16930.00 | 17840.00 | -16.07% | 708,100 |
| 2025-11-04 | 22200.00 | 22255.00 | 21255.00 | 21255.00 | +2.68% | 304,100 |
| 2025-10-31 | 20475.00 | 20930.00 | 20240.00 | 20700.00 | +2.88% | 174,700 |
| 2025-10-30 | 19985.00 | 20190.00 | 19885.00 | 20120.00 | +0.68% | 101,800 |
| 2025-10-29 | 20190.00 | 20270.00 | 19955.00 | 19985.00 | -0.52% | 89,600 |
| 2025-10-28 | 20345.00 | 20435.00 | 20080.00 | 20090.00 | -1.69% | 104,100 |
| 2025-10-27 | 20470.00 | 20500.00 | 20305.00 | 20435.00 | +0.76% | 112,500 |
| 2025-10-24 | 20125.00 | 20375.00 | 19970.00 | 20280.00 | +1.58% | 96,700 |
| 2025-10-23 | 20060.00 | 20175.00 | 19905.00 | 19965.00 | -1.38% | 81,100 |
| 2025-10-22 | 20035.00 | 20345.00 | 19955.00 | 20245.00 | +1.45% | 96,800 |
| 2025-10-21 | 19925.00 | 20075.00 | 19850.00 | 19955.00 | +0.94% | 90,600 |
| 2025-10-20 | 19525.00 | 19925.00 | 19440.00 | 19770.00 | +3.37% | 120,900 |
| 2025-10-17 | 19300.00 | 19300.00 | 19035.00 | 19125.00 | -0.03% | 88,500 |
| 2025-10-16 | 19280.00 | 19325.00 | 19045.00 | 19130.00 | -0.10% | 79,700 |
| 2025-10-15 | 19115.00 | 19190.00 | 18900.00 | 19150.00 | +3.21% | 112,700 |
| 2025-10-14 | 19160.00 | 19340.00 | 18450.00 | 18555.00 | -4.55% | 216,500 |
| 2025-10-10 | 19545.00 | 19590.00 | 19385.00 | 19440.00 | +0.21% | 138,600 |
| 2025-10-09 | 18995.00 | 19400.00 | 18980.00 | 19400.00 | +2.24% | 129,200 |
| 2025-10-08 | 19025.00 | 19090.00 | 18905.00 | 18975.00 | -0.86% | 62,400 |
| 2025-10-07 | 19385.00 | 19405.00 | 19060.00 | 19140.00 | +0.42% | 120,100 |
| 2025-10-06 | 19185.00 | 19185.00 | 18935.00 | 19060.00 | +3.00% | 120,200 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+19.52%）。最も弱い月：11月（-17.08%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
HIROSE ELECTRIC CO.,LTD.（6806.T）の直近終値は？
2026-10-16 時点で 24530.00。Closelookデータレイクの日次価格記録より。
6806.T の52週高値・安値は？
直近52週間で高値 32210.00、安値 16280.00（2026-10-16 時点）。
HIROSE ELECTRIC CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、6806.T の最も強い月は 2月（平均 +19.52%）、最も弱い月は 11月（平均 -17.08%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。