日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ホッカンホールディングス(5902)の株価時系列情報

ホッカンホールディングス(5902)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1994/12/30 990 1,020 990 1,020 3,000
1994/12/28 1,030 1,030 1,030 1,030 1,000
1994/12/27 1,000 1,030 1,000 1,030 19,000
1994/12/26 980 1,000 980 1,000 15,000
1994/12/22 946 960 946 960 12,000
1994/12/21 941 959 941 945 25,000
1994/12/20 941 945 941 945 6,000
1994/12/19 941 943 941 942 4,000
1994/12/16 954 954 941 941 9,000
1994/12/15 950 950 945 950 21,000
1994/12/14 949 949 941 945 19,000
1994/12/13 945 945 945 945 12,000
1994/12/12 945 945 945 945 14,000
1994/12/09 955 955 946 946 27,000
1994/12/08 945 945 944 945 30,000
1994/12/07 946 946 946 946 1,000
1994/12/06 946 947 946 946 5,000
1994/12/05 947 947 945 946 35,000
1994/12/02 953 953 944 944 11,000
1994/12/01 935 960 935 955 10,000
1994/11/30 955 955 920 925 46,000
1994/11/29 930 945 930 945 16,000
1994/11/28 936 936 936 936 7,000
1994/11/25 935 935 930 935 38,000
1994/11/24 942 944 936 936 27,000
1994/11/22 942 944 941 944 5,000
1994/11/21 945 945 941 941 24,000
1994/11/18 955 955 935 935 15,000
1994/11/17 965 965 960 960 6,000
1994/11/16 951 955 951 955 12,000
1994/11/15 960 960 950 950 46,000
1994/11/14 960 960 950 950 45,000
1994/11/11 960 960 950 950 40,000
1994/11/10 969 969 950 950 10,000
1994/11/09 969 970 969 969 31,000
1994/11/08 971 980 969 969 16,000
1994/11/07 980 980 980 980 2,000
1994/11/04 1,000 1,000 990 990 14,000
1994/11/02 1,030 1,030 1,030 1,030 55,000
1994/11/01 1,030 1,030 1,030 1,030 9,000
1994/10/31 1,030 1,030 1,030 1,030 1,000
1994/10/28 1,040 1,040 1,010 1,020 27,000
1994/10/27 1,010 1,040 1,000 1,040 35,000
1994/10/26 997 1,010 997 1,000 63,000
1994/10/25 989 995 989 995 20,000
1994/10/24 989 989 981 989 8,000
1994/10/21 993 993 991 991 24,000
1994/10/20 1,010 1,010 993 994 37,000
1994/10/19 1,010 1,020 1,010 1,010 16,000
1994/10/18 1,040 1,040 1,010 1,030 31,000
1994/10/17 1,070 1,070 1,040 1,040 13,000
1994/10/14 1,050 1,060 1,030 1,060 25,000
1994/10/13 1,040 1,060 1,030 1,050 19,000
1994/10/12 1,040 1,060 1,040 1,060 7,000
1994/10/11 1,040 1,060 1,040 1,060 25,000
1994/10/07 1,080 1,080 1,060 1,060 22,000
1994/10/06 1,080 1,100 1,080 1,100 27,000
1994/10/05 1,070 1,100 1,060 1,100 67,000
1994/10/04 1,060 1,070 1,050 1,070 35,000
1994/10/03 1,050 1,050 1,050 1,050 21,000
1994/09/30 1,050 1,060 1,040 1,040 12,000
1994/09/29 1,040 1,050 1,030 1,030 58,000
1994/09/28 1,040 1,050 1,040 1,040 28,000
1994/09/27 1,040 1,040 1,040 1,040 23,000
1994/09/26 1,030 1,040 1,020 1,030 59,000
1994/09/22 1,050 1,060 1,030 1,030 43,000
1994/09/21 1,070 1,070 1,060 1,060 5,000
1994/09/19 1,080 1,080 1,070 1,070 15,000
1994/09/16 1,100 1,110 1,080 1,080 76,000
1994/09/14 1,080 1,080 1,080 1,080 14,000
1994/09/13 1,090 1,090 1,040 1,080 24,000
1994/09/12 1,070 1,090 1,070 1,090 24,000
1994/09/09 1,110 1,110 1,090 1,090 16,000
1994/09/08 1,100 1,100 1,090 1,090 41,000
1994/09/07 1,100 1,100 1,090 1,090 22,000
1994/09/06 1,110 1,130 1,100 1,130 38,000
1994/09/05 1,110 1,140 1,110 1,140 58,000
1994/09/02 1,120 1,120 1,110 1,110 62,000
1994/09/01 1,130 1,130 1,120 1,120 24,000
1994/08/31 1,120 1,130 1,120 1,130 10,000
1994/08/30 1,130 1,130 1,120 1,120 4,000
1994/08/29 1,140 1,140 1,130 1,130 10,000
1994/08/26 1,130 1,140 1,120 1,140 72,000
1994/08/25 1,120 1,130 1,120 1,130 10,000
1994/08/24 1,120 1,120 1,110 1,120 12,000
1994/08/23 1,140 1,140 1,110 1,130 22,000
1994/08/22 1,140 1,150 1,130 1,130 5,000
1994/08/19 1,160 1,160 1,150 1,150 148,000
1994/08/18 1,160 1,170 1,160 1,160 82,000
1994/08/17 1,160 1,160 1,160 1,160 88,000
1994/08/16 1,170 1,170 1,150 1,160 45,000
1994/08/15 1,150 1,170 1,150 1,170 77,000
1994/08/12 1,130 1,160 1,130 1,150 86,000
1994/08/11 1,130 1,130 1,120 1,120 6,000
1994/08/10 1,120 1,140 1,120 1,140 42,000
1994/08/09 1,110 1,120 1,110 1,110 57,000
1994/08/08 1,100 1,120 1,100 1,110 31,000
1994/08/05 1,090 1,100 1,090 1,090 32,000
1994/08/04 1,110 1,110 1,090 1,090 55,000
1994/08/03 1,100 1,100 1,100 1,100 5,000
1994/08/02 1,110 1,110 1,090 1,110 11,000
1994/08/01 1,080 1,100 1,080 1,100 13,000
1994/07/29 1,100 1,100 1,080 1,080 28,000
1994/07/28 1,100 1,100 1,100 1,100 21,000
1994/07/27 1,110 1,110 1,100 1,110 34,000
1994/07/26 1,110 1,110 1,100 1,110 56,000
1994/07/25 1,120 1,120 1,100 1,120 19,000
1994/07/22 1,140 1,150 1,140 1,140 17,000
1994/07/21 1,150 1,160 1,140 1,140 56,000
1994/07/20 1,160 1,160 1,150 1,160 38,000
1994/07/19 1,150 1,170 1,150 1,160 42,000
1994/07/18 1,150 1,150 1,150 1,150 18,000
1994/07/15 1,150 1,150 1,140 1,150 64,000
1994/07/14 1,120 1,130 1,120 1,130 308,000
1994/07/13 1,120 1,130 1,120 1,120 62,000
1994/07/12 1,110 1,120 1,100 1,120 59,000
1994/07/11 1,130 1,140 1,110 1,140 5,000
1994/07/08 1,150 1,150 1,130 1,130 14,000
1994/07/07 1,150 1,160 1,140 1,140 28,000
1994/07/06 1,150 1,180 1,140 1,170 218,000
1994/07/05 1,100 1,170 1,100 1,140 114,000
1994/07/04 1,080 1,110 1,080 1,100 11,000
1994/07/01 1,060 1,070 1,060 1,070 77,000
1994/06/30 1,080 1,100 1,080 1,100 37,000
1994/06/29 1,080 1,090 1,080 1,090 58,000
1994/06/28 1,090 1,100 1,090 1,090 46,000
1994/06/27 1,090 1,090 1,080 1,090 80,000
1994/06/24 1,080 1,090 1,080 1,090 56,000
1994/06/23 1,080 1,080 1,070 1,080 21,000
1994/06/22 1,050 1,070 1,050 1,070 17,000
1994/06/21 1,080 1,080 1,060 1,060 100,000
1994/06/20 1,090 1,090 1,090 1,090 30,000
1994/06/17 1,090 1,100 1,080 1,100 41,000
1994/06/16 1,070 1,070 1,070 1,070 10,000
1994/06/15 1,090 1,090 1,090 1,090 23,000
1994/06/14 1,100 1,100 1,090 1,090 59,000
1994/06/13 1,100 1,110 1,100 1,110 43,000
1994/06/10 1,100 1,110 1,100 1,100 71,000
1994/06/09 1,090 1,100 1,080 1,100 114,000
1994/06/08 1,090 1,090 1,090 1,090 19,000
1994/06/07 1,100 1,100 1,090 1,090 32,000
1994/06/06 1,080 1,110 1,080 1,110 38,000
1994/06/03 1,110 1,110 1,100 1,100 63,000
1994/06/02 1,100 1,120 1,070 1,110 182,000
1994/06/01 1,090 1,090 1,060 1,090 71,000
1994/05/31 1,090 1,090 1,080 1,080 42,000
1994/05/30 1,090 1,100 1,080 1,090 70,000
1994/05/27 1,080 1,090 1,070 1,090 63,000
1994/05/26 1,060 1,070 1,060 1,070 15,000
1994/05/25 1,070 1,070 1,050 1,050 113,000
1994/05/24 1,070 1,070 1,040 1,060 23,000
1994/05/23 1,050 1,070 1,050 1,070 5,000
1994/05/20 1,040 1,050 1,030 1,040 58,000
1994/05/19 1,050 1,060 1,010 1,020 153,000
1994/05/18 1,080 1,090 1,050 1,050 65,000
1994/05/17 1,080 1,090 1,080 1,080 30,000
1994/05/16 1,100 1,100 1,080 1,080 76,000
1994/05/13 1,080 1,090 1,080 1,080 14,000
1994/05/12 1,090 1,090 1,080 1,090 32,000
1994/05/11 1,090 1,100 1,080 1,090 23,000
1994/05/10 1,090 1,100 1,090 1,090 8,000
1994/05/09 1,090 1,090 1,090 1,090 9,000
1994/05/06 1,080 1,090 1,050 1,090 38,000
1994/05/02 1,090 1,090 1,080 1,080 35,000
1994/04/28 1,090 1,100 1,090 1,100 8,000
1994/04/27 1,080 1,090 1,080 1,090 13,000
1994/04/26 1,080 1,080 1,080 1,080 10,000
1994/04/25 1,090 1,100 1,080 1,100 23,000
1994/04/22 1,090 1,100 1,080 1,100 25,000
1994/04/21 1,090 1,090 1,080 1,090 22,000
1994/04/20 1,100 1,100 1,090 1,090 39,000
1994/04/19 1,120 1,120 1,110 1,110 24,000
1994/04/18 1,120 1,130 1,110 1,110 85,000
1994/04/15 1,100 1,130 1,090 1,110 239,000
1994/04/14 1,090 1,090 1,070 1,090 108,000
1994/04/13 1,080 1,080 1,050 1,070 105,000
1994/04/12 1,090 1,090 1,040 1,040 206,000
1994/04/11 1,080 1,090 1,070 1,090 82,000
1994/04/08 1,070 1,080 1,030 1,040 72,000
1994/04/07 1,060 1,080 1,060 1,080 77,000
1994/04/06 1,040 1,070 1,040 1,070 73,000
1994/04/05 1,030 1,050 1,020 1,030 59,000
1994/04/04 1,020 1,030 1,010 1,030 21,000
1994/04/01 1,030 1,030 1,010 1,030 55,000
1994/03/31 1,000 1,000 1,000 1,000 9,000
1994/03/30 997 1,010 997 1,000 7,000
1994/03/29 1,010 1,020 998 998 112,000
1994/03/28 995 1,010 995 1,000 35,000
1994/03/25 1,010 1,020 1,000 1,000 60,000
1994/03/24 995 1,000 990 1,000 119,000
1994/03/23 1,020 1,020 998 998 44,000
1994/03/22 1,030 1,040 1,010 1,030 240,000
1994/03/18 997 1,050 997 1,050 274,000
1994/03/17 1,000 1,010 993 1,000 147,000
1994/03/16 991 1,010 991 1,000 277,000
1994/03/15 1,020 1,030 995 996 278,000
1994/03/14 1,030 1,050 1,010 1,020 479,000
1994/03/11 1,050 1,080 1,020 1,020 379,000
1994/03/10 1,110 1,110 1,050 1,090 506,000
1994/03/09 1,070 1,140 1,050 1,100 406,000
1994/03/08 1,040 1,040 1,030 1,030 11,000
1994/03/07 1,030 1,050 1,030 1,030 55,000
1994/03/04 1,020 1,030 1,020 1,020 75,000
1994/03/03 1,040 1,040 1,020 1,020 85,000
1994/03/02 1,050 1,050 1,020 1,030 95,000
1994/03/01 1,030 1,040 1,030 1,040 95,000
1994/02/28 1,010 1,010 998 1,000 62,000
1994/02/25 966 978 961 978 141,000
1994/02/24 950 980 950 976 73,000
1994/02/23 950 951 950 951 90,000
1994/02/22 953 965 950 950 147,000
1994/02/21 955 955 950 950 28,000
1994/02/18 980 980 955 955 48,000
1994/02/17 989 989 950 960 23,000
1994/02/16 987 990 979 979 77,000
1994/02/15 1,010 1,010 981 981 126,000
1994/02/14 1,010 1,020 1,010 1,010 75,000
1994/02/10 1,030 1,030 1,020 1,030 10,000
1994/02/09 1,020 1,020 1,000 1,000 31,000
1994/02/08 1,030 1,040 1,020 1,020 73,000
1994/02/07 1,020 1,050 1,020 1,030 33,000
1994/02/04 1,030 1,030 1,010 1,020 72,000
1994/02/03 1,060 1,060 1,010 1,020 114,000
1994/02/02 1,010 1,050 1,010 1,040 117,000
1994/02/01 1,070 1,090 1,050 1,050 114,000
1994/01/31 1,040 1,080 1,030 1,060 179,000
1994/01/28 1,010 1,010 993 993 6,000
1994/01/27 1,000 1,000 996 996 70,000
1994/01/26 970 985 970 980 117,000
1994/01/25 961 980 961 980 55,000
1994/01/24 945 970 945 970 14,000
1994/01/21 1,030 1,030 990 1,000 28,000
1994/01/20 1,010 1,020 1,000 1,020 90,000
1994/01/19 1,010 1,020 1,000 1,010 57,000
1994/01/18 1,020 1,020 1,000 1,000 54,000
1994/01/17 1,040 1,040 1,010 1,020 42,000
1994/01/14 1,020 1,020 980 1,020 38,000
1994/01/13 1,020 1,040 1,000 1,000 17,000
1994/01/12 998 1,000 995 1,000 14,000
1994/01/11 1,010 1,010 1,000 1,000 14,000
1994/01/10 960 979 960 979 41,000
1994/01/07 947 960 943 960 36,000
1994/01/06 937 940 937 937 78,000
1994/01/05 937 937 934 937 18,000
1994/01/04 921 938 920 938 9,000

このページの先頭へ