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
2018/12/28 1,738 1,766 1,731 1,744 15,500
2018/12/27 1,722 1,740 1,710 1,732 18,000
2018/12/26 1,606 1,644 1,600 1,642 17,000
2018/12/25 1,570 1,584 1,544 1,580 67,900
2018/12/21 1,669 1,670 1,564 1,584 45,200
2018/12/20 1,751 1,751 1,674 1,680 27,400
2018/12/19 1,807 1,813 1,760 1,769 16,500
2018/12/18 1,793 1,810 1,763 1,807 16,800
2018/12/17 1,830 1,835 1,781 1,794 17,700
2018/12/14 1,828 1,844 1,805 1,825 36,900
2018/12/13 1,757 1,816 1,757 1,816 23,300
2018/12/12 1,750 1,776 1,740 1,752 14,600
2018/12/11 1,747 1,759 1,703 1,718 20,400
2018/12/10 1,745 1,745 1,714 1,733 18,000
2018/12/07 1,755 1,772 1,739 1,743 19,400
2018/12/06 1,739 1,755 1,726 1,755 25,900
2018/12/05 1,704 1,737 1,694 1,722 27,400
2018/12/04 1,717 1,720 1,697 1,701 17,700
2018/12/03 1,730 1,730 1,705 1,713 8,500
2018/11/30 1,744 1,744 1,712 1,717 8,700
2018/11/29 1,720 1,745 1,708 1,735 10,300
2018/11/28 1,719 1,722 1,697 1,709 14,200
2018/11/27 1,699 1,711 1,678 1,711 9,400
2018/11/26 1,635 1,700 1,621 1,690 21,100
2018/11/22 1,626 1,636 1,602 1,635 13,500
2018/11/21 1,598 1,626 1,560 1,626 31,600
2018/11/20 1,632 1,636 1,595 1,613 41,700
2018/11/19 1,668 1,668 1,634 1,642 19,500
2018/11/16 1,723 1,724 1,655 1,662 32,900
2018/11/15 1,700 1,720 1,685 1,715 24,900
2018/11/14 1,685 1,718 1,642 1,709 31,500
2018/11/13 1,701 1,701 1,634 1,684 47,200
2018/11/12 1,722 1,742 1,702 1,715 30,500
2018/11/09 1,754 1,764 1,719 1,722 32,300
2018/11/08 1,777 1,798 1,750 1,752 25,900
2018/11/07 1,825 1,850 1,728 1,747 39,100
2018/11/06 1,719 1,789 1,711 1,789 31,800
2018/11/05 1,822 1,823 1,700 1,701 51,200
2018/11/02 1,781 1,890 1,781 1,822 39,600
2018/11/01 1,862 1,863 1,741 1,742 47,700
2018/10/31 1,890 1,927 1,860 1,862 38,600
2018/10/30 1,871 1,916 1,860 1,901 33,200
2018/10/29 1,944 1,979 1,860 1,871 29,300
2018/10/26 1,987 1,987 1,917 1,944 14,300
2018/10/25 2,002 2,006 1,954 1,954 17,700
2018/10/24 2,043 2,058 2,008 2,020 18,600
2018/10/23 2,071 2,101 2,039 2,041 19,700
2018/10/22 1,983 2,182 1,983 2,171 35,700
2018/10/19 2,005 2,047 2,005 2,033 5,300
2018/10/18 2,065 2,065 2,016 2,028 11,600
2018/10/17 2,048 2,076 2,042 2,065 11,000
2018/10/16 2,020 2,055 2,006 2,028 14,800
2018/10/15 2,079 2,086 2,010 2,020 18,000
2018/10/12 2,077 2,100 2,064 2,079 17,100
2018/10/11 2,139 2,166 2,080 2,110 25,800
2018/10/10 2,164 2,180 2,139 2,169 22,400
2018/10/09 2,198 2,198 2,128 2,144 12,800
2018/10/05 2,216 2,232 2,202 2,208 8,500
2018/10/04 2,254 2,254 2,211 2,217 6,400
2018/10/03 2,280 2,280 2,220 2,223 12,900
2018/10/02 2,288 2,310 2,262 2,289 16,400
2018/10/01 2,340 2,354 2,281 2,285 14,400
2018/09/28 2,245 2,370 2,216 2,360 35,600
2018/09/27 2,251 2,271 2,184 2,200 21,200
2018/09/26 2,246 2,273 2,224 2,273 11,300
2018/09/26 1 -> 0.20 分割
2018/09/25 450 458 449 458 135,000
2018/09/21 442 450 440 450 183,000
2018/09/20 448 448 441 442 45,000
2018/09/19 449 449 444 448 85,000
2018/09/18 443 448 443 448 85,000
2018/09/14 444 446 441 442 134,000
2018/09/13 437 447 437 444 109,000
2018/09/12 436 437 428 433 82,000
2018/09/11 434 437 433 433 67,000
2018/09/10 423 435 423 433 65,000
2018/09/07 420 424 416 422 92,000
2018/09/06 404 422 403 422 85,000
2018/09/05 399 403 399 402 33,000
2018/09/04 410 412 399 403 89,000
2018/09/03 424 424 406 407 57,000
2018/08/31 420 427 419 422 40,000
2018/08/30 441 441 424 426 94,000
2018/08/29 444 449 441 443 123,000
2018/08/28 435 445 435 443 97,000
2018/08/27 434 439 433 435 114,000
2018/08/24 430 433 427 433 69,000
2018/08/23 429 429 427 429 37,000
2018/08/22 415 429 415 428 83,000
2018/08/21 428 428 415 415 56,000
2018/08/20 415 430 415 430 107,000
2018/08/17 424 424 419 420 25,000
2018/08/16 412 426 409 425 104,000
2018/08/15 426 427 412 416 117,000
2018/08/14 415 427 409 427 128,000
2018/08/13 407 416 402 415 169,000
2018/08/10 404 415 403 414 160,000
2018/08/09 399 406 391 404 73,000
2018/08/08 398 411 396 399 182,000
2018/08/07 380 397 377 394 149,000
2018/08/06 367 372 367 372 28,000
2018/08/03 375 375 366 367 43,000
2018/08/02 370 379 370 378 50,000
2018/08/01 372 374 367 368 66,000
2018/07/31 381 384 372 373 68,000
2018/07/30 381 394 379 381 110,000
2018/07/27 380 381 376 381 32,000
2018/07/26 375 380 375 378 34,000
2018/07/25 368 371 368 371 31,000
2018/07/24 368 369 366 369 25,000
2018/07/23 365 368 363 364 45,000
2018/07/20 362 364 362 363 11,000
2018/07/19 365 365 361 362 45,000
2018/07/18 363 374 363 364 39,000
2018/07/17 362 369 360 363 66,000
2018/07/13 355 358 355 357 31,000
2018/07/12 353 354 353 353 25,000
2018/07/11 354 356 353 353 46,000
2018/07/10 360 360 357 357 39,000
2018/07/09 353 357 353 355 23,000
2018/07/06 349 353 348 353 48,000
2018/07/05 354 354 346 350 38,000
2018/07/04 358 359 350 357 109,000
2018/07/03 365 365 360 360 83,000
2018/07/02 372 378 365 365 76,000
2018/06/29 372 381 372 373 70,000
2018/06/28 376 377 371 371 72,000
2018/06/27 378 381 376 376 30,000
2018/06/26 372 380 371 380 44,000
2018/06/25 385 387 372 372 102,000
2018/06/22 372 389 370 389 242,000
2018/06/21 374 375 372 372 33,000
2018/06/20 372 374 370 373 28,000
2018/06/19 380 380 370 372 58,000
2018/06/18 373 379 371 378 44,000
2018/06/15 378 378 370 370 57,000
2018/06/14 370 375 365 375 61,000
2018/06/13 370 374 370 370 39,000
2018/06/12 378 378 370 370 62,000
2018/06/11 371 377 369 376 31,000
2018/06/08 371 372 368 372 81,000
2018/06/07 368 374 367 373 48,000
2018/06/06 366 371 366 370 55,000
2018/06/05 365 366 364 365 33,000
2018/06/04 364 367 362 366 54,000
2018/06/01 361 365 358 360 102,000
2018/05/31 368 368 359 361 83,000
2018/05/30 379 379 366 367 81,000
2018/05/29 382 382 375 379 25,000
2018/05/28 382 382 380 380 25,000
2018/05/25 394 394 380 382 57,000
2018/05/24 393 393 388 391 22,000
2018/05/23 395 395 388 394 54,000
2018/05/22 397 399 396 396 26,000
2018/05/21 397 400 396 399 21,000
2018/05/18 397 399 397 398 23,000
2018/05/17 399 399 396 398 60,000
2018/05/16 401 401 397 401 18,000
2018/05/15 396 401 394 400 64,000
2018/05/14 394 395 390 395 67,000
2018/05/11 395 395 393 395 40,000
2018/05/10 393 393 391 393 31,000
2018/05/09 395 396 392 393 48,000
2018/05/08 391 396 391 395 52,000
2018/05/07 388 391 388 391 36,000
2018/05/02 391 391 387 388 26,000
2018/05/01 391 391 389 389 32,000
2018/04/27 392 394 386 392 56,000
2018/04/26 387 392 386 391 67,000
2018/04/25 387 390 386 386 63,000
2018/04/24 385 390 384 389 51,000
2018/04/23 385 385 381 383 26,000
2018/04/20 386 386 385 385 26,000
2018/04/19 388 390 385 388 36,000
2018/04/18 374 392 374 390 92,000
2018/04/17 381 381 373 373 50,000
2018/04/16 382 382 378 379 107,000
2018/04/13 380 383 376 382 52,000
2018/04/12 379 382 378 379 39,000
2018/04/11 382 382 379 379 76,000
2018/04/10 378 380 375 379 55,000
2018/04/09 380 380 377 378 31,000
2018/04/06 385 385 380 380 44,000
2018/04/05 382 387 382 386 50,000
2018/04/04 376 385 376 380 108,000
2018/04/03 376 381 374 374 62,000
2018/04/02 376 382 373 378 54,000
2018/03/30 379 379 375 376 39,000
2018/03/29 374 375 368 372 57,000
2018/03/28 371 374 365 373 64,000
2018/03/27 370 383 370 382 194,000
2018/03/26 368 372 363 372 130,000
2018/03/23 375 375 365 369 146,000
2018/03/22 382 382 377 380 49,000
2018/03/20 381 382 375 382 115,000
2018/03/19 386 386 381 384 53,000
2018/03/16 386 386 381 386 63,000
2018/03/15 391 391 384 386 58,000
2018/03/14 386 392 386 391 43,000
2018/03/13 383 390 383 389 76,000
2018/03/12 377 385 377 383 71,000
2018/03/09 376 382 373 375 105,000
2018/03/08 380 380 376 376 29,000
2018/03/07 379 381 379 380 43,000
2018/03/06 377 383 377 382 84,000
2018/03/05 380 381 373 374 74,000
2018/03/02 383 384 376 380 132,000
2018/03/01 387 387 381 383 81,000
2018/02/28 394 395 385 387 69,000
2018/02/27 396 396 394 394 36,000
2018/02/26 393 395 391 393 49,000
2018/02/23 388 392 388 390 47,000
2018/02/22 384 387 382 387 55,000
2018/02/21 390 391 384 384 71,000
2018/02/20 392 392 386 390 95,000
2018/02/19 389 390 386 388 100,000
2018/02/16 385 388 384 384 99,000
2018/02/15 391 392 383 383 121,000
2018/02/14 393 393 385 386 90,000
2018/02/13 401 405 393 393 93,000
2018/02/09 411 414 394 398 185,000
2018/02/08 423 426 413 414 67,000
2018/02/07 418 433 418 423 145,000
2018/02/06 425 426 410 410 164,000
2018/02/05 429 434 428 432 105,000
2018/02/02 433 438 429 434 65,000
2018/02/01 434 435 428 434 120,000
2018/01/31 430 431 427 427 135,000
2018/01/30 431 432 428 429 78,000
2018/01/29 431 434 431 431 36,000
2018/01/26 433 434 429 430 92,000
2018/01/25 435 435 432 433 61,000
2018/01/24 433 437 433 435 83,000
2018/01/23 432 435 430 434 27,000
2018/01/22 426 431 426 431 59,000
2018/01/19 427 434 426 426 84,000
2018/01/18 439 441 427 429 100,000
2018/01/17 443 443 435 438 93,000
2018/01/16 442 445 442 443 24,000
2018/01/15 443 447 438 440 95,000
2018/01/12 447 448 441 441 77,000
2018/01/11 447 450 445 449 56,000
2018/01/10 449 452 447 448 37,000
2018/01/09 452 455 447 450 87,000
2018/01/05 459 459 451 453 56,000
2018/01/04 455 462 452 454 58,000

このページの先頭へ