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
2019/12/30 2,095 2,098 2,053 2,090 10,200
2019/12/27 2,090 2,115 2,079 2,105 14,300
2019/12/26 2,015 2,100 2,008 2,100 19,900
2019/12/25 2,024 2,025 1,995 2,008 10,100
2019/12/24 2,020 2,034 1,999 2,009 10,000
2019/12/23 2,034 2,044 2,017 2,017 11,600
2019/12/20 1,979 2,045 1,963 2,045 52,900
2019/12/19 1,978 1,979 1,961 1,979 8,100
2019/12/18 1,970 1,992 1,952 1,992 28,700
2019/12/17 1,986 1,989 1,960 1,982 26,600
2019/12/16 1,987 1,989 1,959 1,965 14,800
2019/12/13 1,960 1,986 1,947 1,974 46,400
2019/12/12 1,958 1,969 1,948 1,962 11,400
2019/12/11 1,951 1,960 1,915 1,958 12,800
2019/12/10 1,969 1,969 1,951 1,951 7,300
2019/12/09 1,948 1,966 1,944 1,961 8,100
2019/12/06 1,955 1,955 1,928 1,934 8,400
2019/12/05 1,935 1,950 1,925 1,948 9,500
2019/12/04 1,915 1,929 1,890 1,910 20,900
2019/12/03 1,951 1,951 1,929 1,940 13,800
2019/12/02 1,958 1,975 1,940 1,960 12,800
2019/11/29 1,950 1,960 1,938 1,959 9,000
2019/11/28 1,960 1,968 1,942 1,950 8,300
2019/11/27 1,918 1,966 1,918 1,961 16,600
2019/11/26 1,934 1,938 1,902 1,910 13,300
2019/11/25 1,931 1,938 1,907 1,919 15,400
2019/11/22 1,936 1,937 1,919 1,919 8,200
2019/11/21 1,887 1,933 1,855 1,928 11,600
2019/11/20 1,893 1,911 1,868 1,898 17,300
2019/11/19 1,888 1,903 1,856 1,894 8,500
2019/11/18 1,879 1,912 1,846 1,904 16,800
2019/11/15 1,838 1,868 1,811 1,868 14,200
2019/11/14 1,842 1,842 1,814 1,830 18,900
2019/11/13 1,835 1,842 1,818 1,828 13,900
2019/11/12 1,825 1,839 1,808 1,835 18,300
2019/11/11 1,800 1,815 1,776 1,808 17,300
2019/11/08 1,800 1,800 1,768 1,800 20,800
2019/11/07 1,825 1,836 1,812 1,828 8,400
2019/11/06 1,825 1,829 1,813 1,829 9,200
2019/11/05 1,809 1,824 1,795 1,819 18,300
2019/11/01 1,745 1,781 1,732 1,781 10,600
2019/10/31 1,783 1,797 1,744 1,752 19,300
2019/10/30 1,784 1,809 1,745 1,756 54,700
2019/10/29 1,827 1,829 1,700 1,793 21,400
2019/10/28 1,774 1,810 1,774 1,810 19,900
2019/10/25 1,741 1,773 1,722 1,773 17,200
2019/10/24 1,728 1,733 1,694 1,731 20,300
2019/10/23 1,722 1,722 1,687 1,710 19,100
2019/10/21 1,686 1,721 1,675 1,718 16,100
2019/10/18 1,672 1,687 1,660 1,673 11,300
2019/10/17 1,667 1,672 1,648 1,659 15,900
2019/10/16 1,653 1,675 1,653 1,667 15,400
2019/10/15 1,644 1,661 1,616 1,631 28,800
2019/10/11 1,587 1,614 1,581 1,613 11,300
2019/10/10 1,585 1,603 1,542 1,583 22,600
2019/10/09 1,589 1,615 1,570 1,606 16,500
2019/10/08 1,535 1,597 1,535 1,591 17,200
2019/10/07 1,527 1,535 1,515 1,535 7,500
2019/10/04 1,504 1,514 1,491 1,514 11,100
2019/10/03 1,521 1,521 1,492 1,504 20,400
2019/10/02 1,556 1,567 1,533 1,556 19,500
2019/10/01 1,521 1,567 1,521 1,567 12,800
2019/09/30 1,547 1,569 1,512 1,521 16,300
2019/09/27 1,591 1,601 1,553 1,569 17,900
2019/09/26 1,575 1,610 1,575 1,593 27,200
2019/09/25 1,581 1,581 1,553 1,575 9,200
2019/09/24 1,558 1,582 1,558 1,581 22,000
2019/09/20 1,527 1,577 1,502 1,576 54,500
2019/09/19 1,490 1,529 1,465 1,527 34,700
2019/09/18 1,523 1,541 1,463 1,474 45,200
2019/09/17 1,573 1,573 1,512 1,524 30,100
2019/09/13 1,520 1,565 1,485 1,559 39,400
2019/09/12 1,559 1,560 1,513 1,528 24,500
2019/09/11 1,508 1,556 1,502 1,556 23,600
2019/09/10 1,481 1,507 1,471 1,497 21,200
2019/09/09 1,511 1,511 1,466 1,469 17,400
2019/09/06 1,517 1,517 1,494 1,511 6,400
2019/09/05 1,484 1,520 1,484 1,517 19,900
2019/09/04 1,479 1,484 1,460 1,476 7,300
2019/09/03 1,471 1,490 1,471 1,485 4,800
2019/09/02 1,488 1,500 1,462 1,476 6,200
2019/08/30 1,442 1,490 1,442 1,490 12,100
2019/08/29 1,432 1,440 1,417 1,431 7,100
2019/08/28 1,420 1,435 1,410 1,434 10,300
2019/08/27 1,441 1,467 1,405 1,405 16,000
2019/08/26 1,460 1,460 1,422 1,440 18,400
2019/08/23 1,485 1,488 1,462 1,466 14,100
2019/08/22 1,508 1,509 1,475 1,485 12,400
2019/08/21 1,514 1,514 1,488 1,498 10,400
2019/08/20 1,526 1,541 1,515 1,539 4,800
2019/08/19 1,515 1,526 1,514 1,515 8,800
2019/08/16 1,504 1,519 1,492 1,511 12,300
2019/08/15 1,486 1,520 1,476 1,517 17,100
2019/08/14 1,522 1,526 1,502 1,526 10,000
2019/08/13 1,510 1,511 1,484 1,492 19,700
2019/08/09 1,564 1,564 1,522 1,522 14,100
2019/08/08 1,594 1,611 1,543 1,546 23,200
2019/08/07 1,592 1,610 1,580 1,595 13,100
2019/08/06 1,610 1,641 1,552 1,585 22,300
2019/08/05 1,651 1,651 1,606 1,621 16,900
2019/08/02 1,700 1,700 1,656 1,657 19,000
2019/08/01 1,709 1,728 1,679 1,726 7,600
2019/07/31 1,703 1,730 1,698 1,708 12,700
2019/07/30 1,700 1,731 1,698 1,730 13,200
2019/07/29 1,700 1,703 1,688 1,700 8,500
2019/07/26 1,707 1,707 1,684 1,700 5,500
2019/07/25 1,708 1,715 1,696 1,710 5,900
2019/07/24 1,708 1,716 1,695 1,699 7,700
2019/07/23 1,698 1,719 1,696 1,708 7,200
2019/07/22 1,712 1,722 1,690 1,693 9,200
2019/07/19 1,700 1,727 1,696 1,713 6,200
2019/07/18 1,743 1,743 1,682 1,690 21,200
2019/07/17 1,745 1,755 1,735 1,743 7,700
2019/07/16 1,753 1,766 1,736 1,749 9,400
2019/07/12 1,725 1,750 1,725 1,746 6,200
2019/07/11 1,726 1,748 1,726 1,735 7,800
2019/07/10 1,722 1,743 1,719 1,731 12,400
2019/07/09 1,755 1,765 1,726 1,728 6,400
2019/07/08 1,764 1,772 1,757 1,761 6,500
2019/07/05 1,761 1,765 1,751 1,765 4,900
2019/07/04 1,740 1,763 1,740 1,760 6,400
2019/07/03 1,719 1,759 1,705 1,745 44,800
2019/07/02 1,781 1,811 1,766 1,799 21,500
2019/07/01 1,734 1,781 1,731 1,781 14,000
2019/06/28 1,729 1,740 1,703 1,704 8,600
2019/06/27 1,704 1,747 1,704 1,736 5,200
2019/06/26 1,741 1,741 1,703 1,703 12,400
2019/06/25 1,756 1,767 1,738 1,743 5,700
2019/06/24 1,748 1,766 1,736 1,750 6,800
2019/06/21 1,727 1,822 1,719 1,768 42,400
2019/06/20 1,715 1,732 1,714 1,721 7,500
2019/06/19 1,710 1,732 1,710 1,715 10,100
2019/06/18 1,731 1,746 1,705 1,705 5,900
2019/06/17 1,748 1,748 1,716 1,721 16,200
2019/06/14 1,753 1,753 1,729 1,729 24,900
2019/06/13 1,791 1,793 1,762 1,766 8,600
2019/06/12 1,777 1,819 1,765 1,787 7,100
2019/06/11 1,778 1,783 1,770 1,777 6,700
2019/06/10 1,795 1,795 1,760 1,768 9,000
2019/06/07 1,754 1,759 1,724 1,755 3,700
2019/06/06 1,773 1,776 1,740 1,742 7,900
2019/06/05 1,780 1,792 1,768 1,773 7,800
2019/06/04 1,702 1,748 1,699 1,743 10,700
2019/06/03 1,701 1,707 1,673 1,685 8,600
2019/05/31 1,744 1,744 1,706 1,706 13,500
2019/05/30 1,746 1,763 1,746 1,754 7,600
2019/05/29 1,760 1,783 1,733 1,767 9,200
2019/05/28 1,788 1,788 1,761 1,763 7,900
2019/05/27 1,819 1,819 1,790 1,799 5,000
2019/05/24 1,778 1,816 1,776 1,806 9,900
2019/05/23 1,821 1,822 1,789 1,789 5,800
2019/05/22 1,837 1,837 1,808 1,822 5,800
2019/05/21 1,834 1,837 1,813 1,823 6,000
2019/05/20 1,823 1,839 1,821 1,830 4,900
2019/05/17 1,800 1,831 1,783 1,823 9,300
2019/05/16 1,800 1,800 1,738 1,760 9,600
2019/05/15 1,847 1,847 1,743 1,795 21,400
2019/05/14 1,663 1,740 1,662 1,735 16,000
2019/05/13 1,705 1,713 1,661 1,661 11,100
2019/05/10 1,708 1,752 1,687 1,699 15,000
2019/05/09 1,750 1,756 1,706 1,707 15,800
2019/05/08 1,800 1,800 1,755 1,759 15,200
2019/05/07 1,844 1,844 1,809 1,811 7,700
2019/04/26 1,823 1,855 1,804 1,844 9,100
2019/04/25 1,816 1,833 1,800 1,823 9,900
2019/04/24 1,861 1,861 1,796 1,800 12,300
2019/04/23 1,789 1,874 1,789 1,868 9,500
2019/04/22 1,803 1,803 1,786 1,789 6,900
2019/04/19 1,836 1,852 1,811 1,814 9,100
2019/04/18 1,877 1,877 1,827 1,841 10,900
2019/04/17 1,898 1,910 1,870 1,877 8,800
2019/04/16 1,924 1,947 1,895 1,897 8,600
2019/04/15 1,886 1,925 1,886 1,925 10,800
2019/04/12 1,885 1,893 1,855 1,871 9,600
2019/04/11 1,892 1,901 1,885 1,885 3,300
2019/04/10 1,901 1,912 1,890 1,894 7,500
2019/04/09 1,907 1,918 1,906 1,915 6,900
2019/04/08 1,928 1,934 1,904 1,925 4,600
2019/04/05 1,945 1,957 1,924 1,936 5,100
2019/04/04 1,951 1,968 1,943 1,943 4,700
2019/04/03 1,964 1,984 1,952 1,962 7,800
2019/04/02 1,997 1,997 1,970 1,979 9,600
2019/04/01 1,934 2,010 1,933 1,983 18,500
2019/03/29 1,940 1,949 1,903 1,921 13,800
2019/03/28 1,982 1,982 1,926 1,930 16,500
2019/03/27 1,999 1,999 1,945 1,988 28,300
2019/03/26 1,980 2,039 1,968 2,039 80,900
2019/03/25 1,988 1,988 1,950 1,951 45,800
2019/03/22 1,973 2,000 1,970 2,000 24,700
2019/03/20 1,961 1,985 1,961 1,972 15,300
2019/03/19 1,995 1,995 1,946 1,960 16,600
2019/03/18 1,910 2,011 1,903 2,006 27,100
2019/03/15 1,865 1,919 1,860 1,910 26,600
2019/03/14 1,825 1,840 1,823 1,840 8,800
2019/03/13 1,819 1,844 1,808 1,824 10,300
2019/03/12 1,781 1,838 1,781 1,836 12,600
2019/03/11 1,755 1,782 1,755 1,770 17,900
2019/03/08 1,791 1,792 1,757 1,757 20,600
2019/03/07 1,823 1,824 1,793 1,803 20,600
2019/03/06 1,858 1,858 1,831 1,835 16,400
2019/03/05 1,840 1,876 1,832 1,875 8,800
2019/03/04 1,847 1,882 1,835 1,862 16,900
2019/03/01 1,794 1,833 1,783 1,820 20,000
2019/02/28 1,787 1,799 1,770 1,788 13,300
2019/02/27 1,778 1,792 1,761 1,781 10,700
2019/02/26 1,779 1,793 1,751 1,779 12,800
2019/02/25 1,755 1,777 1,755 1,771 8,100
2019/02/22 1,752 1,754 1,728 1,741 8,800
2019/02/21 1,770 1,780 1,752 1,752 8,300
2019/02/20 1,788 1,788 1,750 1,762 9,300
2019/02/19 1,788 1,794 1,767 1,791 5,700
2019/02/18 1,777 1,791 1,758 1,789 9,800
2019/02/15 1,737 1,751 1,721 1,749 7,600
2019/02/14 1,740 1,753 1,734 1,753 7,100
2019/02/13 1,771 1,771 1,730 1,736 9,100
2019/02/12 1,738 1,781 1,720 1,760 18,600
2019/02/08 1,697 1,733 1,687 1,728 18,900
2019/02/07 1,719 1,738 1,697 1,733 20,200
2019/02/06 1,700 1,739 1,691 1,718 11,400
2019/02/05 1,685 1,699 1,670 1,690 7,800
2019/02/04 1,631 1,704 1,631 1,692 15,300
2019/02/01 1,621 1,639 1,621 1,624 13,900
2019/01/31 1,626 1,652 1,620 1,625 18,400
2019/01/30 1,687 1,687 1,623 1,623 24,300
2019/01/29 1,673 1,690 1,666 1,674 16,000
2019/01/28 1,692 1,697 1,671 1,671 9,400
2019/01/25 1,700 1,712 1,662 1,670 13,200
2019/01/24 1,698 1,698 1,690 1,692 3,800
2019/01/23 1,708 1,712 1,692 1,698 5,700
2019/01/22 1,752 1,752 1,709 1,717 3,800
2019/01/21 1,724 1,751 1,711 1,740 10,500
2019/01/18 1,728 1,760 1,706 1,707 12,300
2019/01/17 1,723 1,775 1,712 1,728 6,700
2019/01/16 1,742 1,755 1,717 1,721 10,100
2019/01/15 1,704 1,775 1,704 1,747 24,100
2019/01/11 1,698 1,731 1,685 1,696 10,100
2019/01/10 1,716 1,716 1,679 1,698 20,000
2019/01/09 1,756 1,760 1,716 1,725 13,300
2019/01/08 1,782 1,815 1,758 1,761 20,500
2019/01/07 1,785 1,824 1,768 1,782 16,000
2019/01/04 1,714 1,751 1,680 1,726 18,800

このページの先頭へ