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
2007/12/28 357 358 350 352 50,000
2007/12/27 366 367 362 367 35,000
2007/12/26 364 364 358 363 28,000
2007/12/25 366 366 356 359 48,000
2007/12/21 350 363 350 359 69,000
2007/12/20 352 356 350 353 86,000
2007/12/19 353 359 353 357 50,000
2007/12/18 354 358 352 357 43,000
2007/12/17 363 363 352 354 105,000
2007/12/14 357 362 357 362 107,000
2007/12/13 358 363 355 359 54,000
2007/12/12 363 364 358 363 79,000
2007/12/11 361 364 354 361 52,000
2007/12/10 362 362 351 357 49,000
2007/12/07 355 365 351 352 95,000
2007/12/06 356 356 350 355 57,000
2007/12/05 350 355 345 355 60,000
2007/12/04 358 358 349 350 84,000
2007/12/03 358 358 350 354 74,000
2007/11/30 345 358 338 348 110,000
2007/11/29 337 342 337 341 70,000
2007/11/28 335 337 330 334 71,000
2007/11/27 334 339 330 336 110,000
2007/11/26 335 339 330 337 51,000
2007/11/22 337 343 329 331 61,000
2007/11/21 343 352 332 337 77,000
2007/11/20 326 338 323 338 78,000
2007/11/19 347 347 324 336 89,000
2007/11/16 350 351 342 347 59,000
2007/11/15 344 348 344 346 62,000
2007/11/14 342 348 342 344 49,000
2007/11/13 338 343 334 338 60,000
2007/11/12 345 345 337 338 48,000
2007/11/09 358 358 345 350 64,000
2007/11/08 360 360 348 350 64,000
2007/11/07 377 377 361 362 83,000
2007/11/06 365 375 365 372 21,000
2007/11/05 373 373 362 365 40,000
2007/11/02 381 382 371 372 55,000
2007/11/01 373 381 373 381 41,000
2007/10/31 371 372 363 372 37,000
2007/10/30 372 375 366 366 52,000
2007/10/29 367 368 365 368 51,000
2007/10/26 362 367 356 362 41,000
2007/10/25 369 369 357 357 35,000
2007/10/24 373 377 368 369 46,000
2007/10/23 353 368 353 368 58,000
2007/10/22 353 358 345 353 83,000
2007/10/19 373 377 368 368 54,000
2007/10/18 385 391 370 375 100,000
2007/10/17 384 384 380 383 34,000
2007/10/16 394 398 379 382 100,000
2007/10/15 394 400 387 389 78,000
2007/10/12 404 404 390 390 89,000
2007/10/11 403 404 399 401 113,000
2007/10/10 414 416 397 399 98,000
2007/10/09 408 410 407 409 24,000
2007/10/05 408 409 405 408 30,000
2007/10/04 413 415 403 405 62,000
2007/10/03 417 417 409 415 47,000
2007/10/02 421 425 408 414 89,000
2007/10/01 422 424 414 416 64,000
2007/09/28 430 434 414 421 62,000
2007/09/27 424 428 419 427 38,000
2007/09/26 425 429 409 415 54,000
2007/09/25 419 427 419 424 31,000
2007/09/21 421 421 409 414 47,000
2007/09/20 432 433 417 420 79,000
2007/09/19 418 425 417 425 73,000
2007/09/18 423 423 408 413 54,000
2007/09/14 414 422 413 421 87,000
2007/09/13 433 433 418 419 43,000
2007/09/12 427 430 416 429 119,000
2007/09/11 426 434 423 426 49,000
2007/09/10 430 433 424 431 50,000
2007/09/07 440 440 432 434 55,000
2007/09/06 428 445 426 442 117,000
2007/09/05 439 439 432 433 38,000
2007/09/04 442 445 437 444 24,000
2007/09/03 445 446 437 446 36,000
2007/08/31 425 444 425 444 134,000
2007/08/30 431 433 424 426 31,000
2007/08/29 424 434 420 434 77,000
2007/08/28 420 424 418 424 26,000
2007/08/27 430 431 426 430 34,000
2007/08/24 408 420 408 420 64,000
2007/08/23 408 410 401 409 86,000
2007/08/22 395 408 395 408 33,000
2007/08/21 389 405 389 400 59,000
2007/08/20 394 394 382 394 56,000
2007/08/17 405 405 389 389 63,000
2007/08/16 397 406 397 405 47,000
2007/08/15 408 414 398 407 95,000
2007/08/14 403 412 402 408 56,000
2007/08/13 408 413 406 413 20,000
2007/08/10 420 420 411 413 39,000
2007/08/09 429 432 424 425 49,000
2007/08/08 425 432 417 428 89,000
2007/08/07 427 427 418 424 31,000
2007/08/06 408 433 404 422 79,000
2007/08/03 410 413 405 413 42,000
2007/08/02 414 419 410 416 32,000
2007/08/01 401 422 401 418 88,000
2007/07/31 410 410 397 404 49,000
2007/07/30 410 410 402 405 22,000
2007/07/27 407 410 401 405 37,000
2007/07/26 421 423 412 412 57,000
2007/07/25 424 426 414 426 31,000
2007/07/24 428 428 420 424 50,000
2007/07/23 429 429 422 428 29,000
2007/07/20 426 432 425 430 42,000
2007/07/19 430 433 430 431 53,000
2007/07/18 429 430 421 428 60,000
2007/07/17 428 429 427 428 41,000
2007/07/13 415 423 415 423 45,000
2007/07/12 422 424 412 413 92,000
2007/07/11 429 429 422 422 57,000
2007/07/10 429 430 427 428 35,000
2007/07/09 423 436 419 430 63,000
2007/07/06 426 426 417 421 27,000
2007/07/05 424 427 423 425 32,000
2007/07/04 417 427 412 420 71,000
2007/07/03 418 419 415 416 36,000
2007/07/02 411 417 408 417 102,000
2007/06/29 409 411 407 411 77,000
2007/06/28 400 404 398 404 70,000
2007/06/27 400 400 393 396 45,000
2007/06/26 406 406 397 401 45,000
2007/06/25 409 410 404 405 53,000
2007/06/22 410 410 408 410 25,000
2007/06/21 411 411 406 410 25,000
2007/06/20 404 411 404 411 63,000
2007/06/19 408 408 403 404 60,000
2007/06/18 417 417 403 403 69,000
2007/06/15 414 416 413 415 47,000
2007/06/14 406 410 405 408 63,000
2007/06/13 387 401 386 401 72,000
2007/06/12 391 391 383 384 40,000
2007/06/11 390 395 387 387 49,000
2007/06/08 400 400 385 386 114,000
2007/06/07 394 400 390 395 108,000
2007/06/06 394 397 394 397 38,000
2007/06/05 394 399 393 397 54,000
2007/06/04 401 404 392 397 44,000
2007/06/01 403 403 398 399 30,000
2007/05/31 403 403 398 403 29,000
2007/05/30 399 403 392 396 89,000
2007/05/29 399 403 398 401 44,000
2007/05/28 417 417 397 401 83,000
2007/05/25 416 416 402 402 65,000
2007/05/24 413 420 410 415 54,000
2007/05/23 417 424 417 418 51,000
2007/05/22 425 427 421 427 46,000
2007/05/21 432 432 421 426 61,000
2007/05/18 426 441 426 432 109,000
2007/05/17 427 432 425 425 19,000
2007/05/16 420 425 418 425 22,000
2007/05/15 438 438 425 425 45,000
2007/05/14 433 438 433 437 36,000
2007/05/11 440 440 424 434 45,000
2007/05/10 439 440 434 438 32,000
2007/05/09 440 440 436 440 34,000
2007/05/08 440 440 436 440 51,000
2007/05/07 435 440 435 440 56,000
2007/05/02 431 431 427 430 17,000
2007/05/01 432 432 428 432 37,000
2007/04/27 438 438 433 435 53,000
2007/04/26 437 437 430 437 91,000
2007/04/25 437 440 421 439 150,000
2007/04/24 425 439 419 439 159,000
2007/04/23 415 423 411 422 90,000
2007/04/20 411 416 407 415 87,000
2007/04/19 406 412 405 412 98,000
2007/04/18 397 405 392 404 128,000
2007/04/17 393 397 387 392 53,000
2007/04/16 400 402 397 397 67,000
2007/04/13 403 403 394 395 41,000
2007/04/12 398 403 393 403 61,000
2007/04/11 396 403 396 398 43,000
2007/04/10 394 397 393 395 44,000
2007/04/09 385 395 385 393 70,000
2007/04/06 392 394 385 386 25,000
2007/04/05 386 392 386 390 82,000
2007/04/04 373 392 373 385 92,000
2007/04/03 369 377 369 375 37,000
2007/04/02 378 394 365 365 87,000
2007/03/30 388 389 378 378 46,000
2007/03/29 372 383 371 381 50,000
2007/03/28 385 386 374 376 78,000
2007/03/27 393 393 382 382 59,000
2007/03/26 400 402 398 398 166,000
2007/03/23 399 402 398 398 108,000
2007/03/22 403 403 394 394 82,000
2007/03/20 394 398 394 398 63,000
2007/03/19 398 398 390 393 90,000
2007/03/16 398 403 396 398 39,000
2007/03/15 399 400 396 398 35,000
2007/03/14 400 400 395 396 70,000
2007/03/13 406 406 404 404 64,000
2007/03/12 405 410 404 406 96,000
2007/03/09 402 408 402 403 78,000
2007/03/08 395 404 395 404 34,000
2007/03/07 406 408 398 399 56,000
2007/03/06 390 404 388 403 40,000
2007/03/05 400 408 393 393 47,000
2007/03/02 407 412 403 406 60,000
2007/03/01 414 416 409 412 74,000
2007/02/28 410 417 401 416 89,000
2007/02/27 421 425 421 422 41,000
2007/02/26 423 425 417 422 121,000
2007/02/23 424 434 421 426 59,000
2007/02/22 429 429 419 425 75,000
2007/02/21 439 447 421 428 391,000
2007/02/20 407 435 407 430 248,000
2007/02/19 404 409 404 406 95,000
2007/02/16 399 400 393 399 110,000
2007/02/15 397 400 397 399 95,000
2007/02/14 392 398 392 392 55,000
2007/02/13 390 394 388 388 26,000
2007/02/09 389 389 386 388 28,000
2007/02/08 385 389 385 386 36,000
2007/02/07 384 389 384 385 23,000
2007/02/06 383 386 380 386 40,000
2007/02/05 389 396 381 383 81,000
2007/02/02 391 394 390 391 32,000
2007/02/01 385 390 383 390 34,000
2007/01/31 388 390 385 385 34,000
2007/01/30 385 390 384 389 39,000
2007/01/29 380 384 379 379 49,000
2007/01/26 393 393 388 388 9,000
2007/01/25 390 390 386 388 36,000
2007/01/24 394 394 388 388 32,000
2007/01/23 396 396 394 396 18,000
2007/01/22 396 398 396 398 19,000
2007/01/19 399 399 393 396 8,000
2007/01/18 401 403 397 399 26,000
2007/01/17 398 400 395 396 57,000
2007/01/16 398 404 391 393 95,000
2007/01/15 385 395 385 394 130,000
2007/01/12 380 383 380 382 33,000
2007/01/11 375 380 374 375 65,000
2007/01/10 382 382 368 370 47,000
2007/01/09 372 379 371 379 27,000
2007/01/05 372 378 371 371 32,000
2007/01/04 373 373 368 371 13,000

このページの先頭へ