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
2020/12/30 1,415 1,415 1,377 1,401 29,500
2020/12/29 1,419 1,420 1,396 1,419 20,700
2020/12/28 1,436 1,436 1,396 1,416 30,400
2020/12/25 1,444 1,445 1,413 1,418 19,600
2020/12/24 1,424 1,444 1,412 1,432 19,900
2020/12/23 1,410 1,433 1,391 1,431 13,400
2020/12/22 1,443 1,443 1,386 1,416 35,400
2020/12/21 1,469 1,469 1,428 1,443 16,100
2020/12/18 1,426 1,472 1,424 1,472 40,000
2020/12/17 1,421 1,434 1,411 1,426 10,900
2020/12/16 1,442 1,449 1,422 1,423 16,500
2020/12/15 1,450 1,450 1,436 1,442 17,300
2020/12/14 1,431 1,454 1,430 1,450 19,500
2020/12/11 1,403 1,431 1,389 1,430 16,500
2020/12/10 1,425 1,425 1,399 1,403 13,700
2020/12/09 1,403 1,421 1,400 1,420 10,400
2020/12/08 1,396 1,411 1,387 1,402 13,200
2020/12/07 1,427 1,427 1,382 1,388 23,300
2020/12/04 1,403 1,435 1,403 1,418 14,200
2020/12/03 1,397 1,412 1,391 1,403 12,800
2020/12/02 1,404 1,426 1,397 1,401 23,400
2020/12/01 1,387 1,411 1,375 1,390 28,900
2020/11/30 1,431 1,431 1,380 1,380 19,700
2020/11/27 1,441 1,450 1,419 1,431 19,300
2020/11/26 1,410 1,449 1,410 1,443 12,100
2020/11/25 1,428 1,453 1,407 1,407 23,000
2020/11/24 1,436 1,437 1,412 1,416 19,600
2020/11/20 1,403 1,425 1,401 1,401 15,300
2020/11/19 1,434 1,434 1,405 1,405 16,800
2020/11/18 1,434 1,453 1,421 1,428 24,200
2020/11/17 1,462 1,462 1,433 1,447 20,500
2020/11/16 1,435 1,456 1,426 1,455 27,900
2020/11/13 1,450 1,450 1,420 1,430 18,700
2020/11/12 1,478 1,478 1,442 1,464 15,400
2020/11/11 1,484 1,495 1,452 1,478 46,900
2020/11/10 1,497 1,497 1,446 1,466 28,500
2020/11/09 1,440 1,492 1,431 1,492 28,300
2020/11/06 1,446 1,450 1,420 1,445 27,600
2020/11/05 1,357 1,457 1,350 1,450 63,300
2020/11/04 1,357 1,363 1,342 1,360 21,800
2020/11/02 1,338 1,370 1,333 1,339 22,100
2020/10/30 1,360 1,360 1,328 1,336 26,800
2020/10/29 1,354 1,373 1,351 1,355 14,000
2020/10/28 1,386 1,396 1,358 1,372 15,400
2020/10/27 1,396 1,396 1,376 1,389 19,800
2020/10/26 1,400 1,408 1,396 1,398 11,900
2020/10/23 1,394 1,423 1,388 1,401 14,800
2020/10/22 1,426 1,426 1,397 1,403 12,200
2020/10/21 1,399 1,435 1,391 1,420 27,600
2020/10/20 1,440 1,445 1,385 1,385 27,400
2020/10/19 1,438 1,463 1,438 1,450 11,400
2020/10/16 1,414 1,441 1,413 1,441 11,000
2020/10/15 1,435 1,441 1,413 1,413 18,100
2020/10/14 1,450 1,455 1,439 1,439 11,500
2020/10/13 1,452 1,456 1,441 1,445 5,200
2020/10/12 1,435 1,449 1,434 1,447 6,200
2020/10/09 1,441 1,444 1,427 1,441 14,500
2020/10/08 1,442 1,452 1,435 1,441 12,000
2020/10/07 1,450 1,457 1,430 1,442 13,800
2020/10/06 1,452 1,453 1,441 1,447 15,600
2020/10/05 1,430 1,460 1,424 1,447 14,700
2020/10/02 1,446 1,448 1,405 1,425 28,300
2020/09/30 1,480 1,493 1,438 1,439 18,100
2020/09/29 1,451 1,478 1,440 1,478 19,600
2020/09/28 1,441 1,477 1,438 1,477 37,300
2020/09/25 1,454 1,483 1,422 1,422 81,600
2020/09/24 1,478 1,478 1,435 1,446 35,000
2020/09/23 1,501 1,507 1,462 1,479 36,900
2020/09/18 1,539 1,553 1,511 1,514 24,800
2020/09/17 1,571 1,579 1,520 1,545 20,900
2020/09/16 1,587 1,612 1,557 1,567 29,500
2020/09/15 1,608 1,621 1,576 1,587 20,000
2020/09/14 1,572 1,599 1,558 1,599 42,800
2020/09/11 1,538 1,559 1,518 1,532 21,300
2020/09/10 1,575 1,584 1,517 1,520 17,200
2020/09/09 1,533 1,579 1,517 1,571 28,900
2020/09/08 1,499 1,555 1,488 1,555 54,200
2020/09/07 1,430 1,472 1,428 1,472 34,000
2020/09/04 1,415 1,436 1,414 1,428 22,800
2020/09/03 1,433 1,437 1,421 1,421 20,300
2020/09/02 1,424 1,443 1,411 1,420 27,900
2020/09/01 1,432 1,432 1,407 1,407 23,000
2020/08/31 1,444 1,447 1,421 1,421 24,400
2020/08/28 1,438 1,456 1,415 1,421 29,100
2020/08/27 1,474 1,474 1,402 1,452 41,000
2020/08/26 1,487 1,487 1,472 1,474 18,400
2020/08/25 1,490 1,495 1,480 1,487 13,800
2020/08/24 1,523 1,523 1,476 1,478 18,500
2020/08/21 1,516 1,522 1,500 1,518 4,700
2020/08/20 1,528 1,532 1,485 1,496 22,200
2020/08/19 1,569 1,570 1,534 1,540 10,800
2020/08/18 1,580 1,596 1,566 1,569 7,700
2020/08/17 1,603 1,603 1,575 1,578 8,200
2020/08/14 1,602 1,604 1,577 1,595 8,200
2020/08/13 1,647 1,647 1,591 1,602 16,700
2020/08/12 1,577 1,622 1,576 1,608 13,400
2020/08/11 1,541 1,590 1,541 1,589 24,800
2020/08/07 1,560 1,592 1,531 1,540 43,500
2020/08/06 1,757 1,765 1,739 1,760 6,700
2020/08/05 1,742 1,767 1,713 1,767 8,200
2020/08/04 1,760 1,760 1,734 1,758 4,400
2020/08/03 1,729 1,738 1,692 1,738 8,500
2020/07/31 1,791 1,791 1,699 1,699 9,300
2020/07/30 1,822 1,827 1,791 1,791 5,900
2020/07/29 1,812 1,816 1,792 1,816 5,000
2020/07/28 1,858 1,858 1,800 1,812 9,700
2020/07/27 1,797 1,853 1,764 1,853 12,200
2020/07/22 1,818 1,824 1,778 1,778 8,900
2020/07/21 1,787 1,818 1,756 1,818 7,100
2020/07/20 1,813 1,813 1,773 1,792 6,900
2020/07/17 1,786 1,807 1,773 1,797 8,000
2020/07/16 1,807 1,807 1,772 1,775 7,400
2020/07/15 1,763 1,811 1,744 1,807 25,400
2020/07/14 1,729 1,745 1,718 1,737 18,500
2020/07/13 1,674 1,728 1,674 1,718 15,300
2020/07/10 1,700 1,723 1,665 1,665 28,400
2020/07/09 1,751 1,751 1,713 1,713 15,600
2020/07/08 1,781 1,809 1,731 1,731 18,400
2020/07/07 1,801 1,808 1,774 1,798 20,800
2020/07/06 1,787 1,818 1,787 1,807 12,500
2020/07/03 1,777 1,778 1,734 1,778 10,900
2020/07/02 1,770 1,822 1,758 1,778 17,300
2020/07/01 1,847 1,847 1,760 1,763 22,000
2020/06/30 1,851 1,873 1,818 1,819 18,100
2020/06/29 1,813 1,861 1,791 1,851 23,100
2020/06/26 1,724 1,830 1,710 1,826 40,500
2020/06/25 1,700 1,700 1,680 1,693 11,200
2020/06/24 1,695 1,717 1,691 1,701 9,300
2020/06/23 1,716 1,717 1,681 1,698 10,600
2020/06/22 1,695 1,709 1,680 1,706 17,000
2020/06/19 1,726 1,735 1,673 1,673 36,800
2020/06/18 1,690 1,730 1,682 1,729 15,400
2020/06/17 1,734 1,734 1,685 1,690 18,200
2020/06/16 1,688 1,739 1,663 1,739 21,600
2020/06/15 1,692 1,701 1,654 1,654 29,100
2020/06/12 1,646 1,701 1,624 1,694 27,800
2020/06/11 1,700 1,700 1,663 1,696 19,000
2020/06/10 1,737 1,737 1,690 1,700 17,500
2020/06/09 1,729 1,741 1,709 1,741 17,200
2020/06/08 1,735 1,735 1,680 1,731 15,200
2020/06/05 1,728 1,728 1,687 1,700 14,000
2020/06/04 1,733 1,733 1,692 1,730 17,300
2020/06/03 1,708 1,729 1,687 1,729 18,200
2020/06/02 1,729 1,729 1,689 1,707 14,600
2020/06/01 1,716 1,731 1,677 1,698 17,100
2020/05/29 1,745 1,749 1,697 1,716 21,300
2020/05/28 1,739 1,758 1,701 1,758 33,100
2020/05/27 1,685 1,720 1,668 1,699 33,800
2020/05/26 1,638 1,679 1,625 1,658 22,600
2020/05/25 1,594 1,612 1,570 1,612 7,200
2020/05/22 1,569 1,569 1,537 1,563 8,200
2020/05/21 1,565 1,582 1,556 1,569 9,900
2020/05/20 1,564 1,564 1,546 1,562 10,400
2020/05/19 1,560 1,563 1,526 1,561 10,400
2020/05/18 1,529 1,555 1,505 1,534 11,100
2020/05/15 1,532 1,540 1,500 1,526 8,300
2020/05/14 1,565 1,565 1,505 1,516 14,900
2020/05/13 1,553 1,565 1,549 1,565 9,700
2020/05/12 1,562 1,573 1,542 1,551 8,200
2020/05/11 1,543 1,579 1,543 1,572 9,300
2020/05/08 1,525 1,542 1,506 1,542 12,400
2020/05/07 1,509 1,512 1,481 1,501 8,600
2020/05/01 1,543 1,544 1,488 1,499 22,000
2020/04/30 1,607 1,615 1,527 1,532 32,400
2020/04/28 1,571 1,600 1,548 1,600 18,000
2020/04/27 1,566 1,575 1,541 1,571 15,400
2020/04/24 1,500 1,552 1,492 1,526 19,000
2020/04/23 1,480 1,511 1,480 1,500 14,900
2020/04/22 1,480 1,494 1,462 1,477 16,700
2020/04/21 1,498 1,515 1,477 1,503 25,400
2020/04/20 1,530 1,539 1,506 1,526 9,800
2020/04/17 1,545 1,584 1,507 1,527 19,700
2020/04/16 1,498 1,534 1,497 1,534 22,800
2020/04/15 1,534 1,534 1,480 1,493 17,500
2020/04/14 1,514 1,528 1,489 1,528 23,000
2020/04/13 1,544 1,544 1,486 1,493 11,400
2020/04/10 1,495 1,534 1,490 1,532 13,600
2020/04/09 1,507 1,513 1,472 1,495 15,600
2020/04/08 1,471 1,514 1,470 1,514 25,200
2020/04/07 1,478 1,478 1,409 1,471 17,200
2020/04/06 1,341 1,442 1,313 1,442 27,300
2020/04/03 1,397 1,430 1,340 1,352 14,200
2020/04/02 1,478 1,486 1,380 1,380 24,300
2020/04/01 1,503 1,517 1,470 1,487 23,100
2020/03/31 1,585 1,610 1,500 1,543 46,600
2020/03/30 1,759 1,766 1,637 1,705 46,300
2020/03/27 1,783 1,806 1,736 1,806 63,000
2020/03/26 1,663 1,743 1,625 1,743 32,900
2020/03/25 1,639 1,668 1,582 1,668 23,700
2020/03/24 1,516 1,590 1,516 1,590 21,000
2020/03/23 1,425 1,524 1,406 1,508 36,500
2020/03/19 1,426 1,485 1,386 1,425 34,300
2020/03/18 1,475 1,494 1,386 1,396 41,200
2020/03/17 1,310 1,481 1,300 1,474 51,200
2020/03/16 1,350 1,360 1,326 1,330 51,200
2020/03/13 1,281 1,354 1,243 1,325 45,600
2020/03/12 1,380 1,388 1,335 1,341 36,800
2020/03/11 1,395 1,431 1,380 1,398 25,900
2020/03/10 1,370 1,409 1,326 1,397 31,800
2020/03/09 1,448 1,468 1,395 1,407 30,000
2020/03/06 1,507 1,521 1,462 1,462 33,800
2020/03/05 1,604 1,604 1,538 1,541 19,900
2020/03/04 1,562 1,607 1,560 1,570 13,600
2020/03/03 1,618 1,638 1,570 1,570 20,600
2020/03/02 1,560 1,661 1,557 1,602 25,500
2020/02/28 1,616 1,626 1,558 1,569 36,700
2020/02/27 1,672 1,695 1,651 1,651 28,900
2020/02/26 1,700 1,704 1,668 1,671 18,800
2020/02/25 1,754 1,754 1,665 1,714 33,600
2020/02/21 1,800 1,823 1,800 1,814 10,700
2020/02/20 1,831 1,838 1,809 1,814 7,100
2020/02/19 1,847 1,847 1,827 1,830 5,100
2020/02/18 1,880 1,880 1,843 1,847 9,200
2020/02/17 1,897 1,897 1,860 1,882 8,100
2020/02/14 1,892 1,911 1,871 1,906 9,700
2020/02/13 1,878 1,932 1,859 1,892 7,800
2020/02/12 1,902 1,907 1,878 1,879 15,300
2020/02/10 1,958 1,962 1,905 1,905 9,600
2020/02/07 1,959 1,995 1,942 1,970 10,000
2020/02/06 1,943 1,974 1,933 1,941 16,300
2020/02/05 1,916 1,933 1,901 1,911 11,800
2020/02/04 1,898 1,916 1,892 1,916 4,400
2020/02/03 1,910 1,934 1,880 1,900 8,300
2020/01/31 1,950 1,966 1,950 1,956 4,400
2020/01/30 1,914 1,935 1,897 1,935 10,900
2020/01/29 1,916 1,926 1,892 1,917 9,800
2020/01/28 1,885 1,935 1,862 1,915 16,200
2020/01/27 1,923 1,946 1,900 1,901 14,600
2020/01/24 1,946 1,973 1,921 1,961 20,800
2020/01/23 2,035 2,055 1,963 1,963 18,700
2020/01/22 2,041 2,061 2,035 2,040 9,400
2020/01/21 2,054 2,073 2,048 2,060 5,400
2020/01/20 2,041 2,065 2,039 2,054 5,800
2020/01/17 2,050 2,053 2,016 2,041 11,400
2020/01/16 2,080 2,080 2,038 2,043 8,800
2020/01/15 2,046 2,086 2,035 2,082 15,000
2020/01/14 2,052 2,052 1,995 2,046 17,000
2020/01/10 2,049 2,069 2,038 2,052 7,600
2020/01/09 2,044 2,050 2,026 2,037 5,500
2020/01/08 2,046 2,046 1,993 2,006 18,300
2020/01/07 2,043 2,079 2,024 2,066 14,900
2020/01/06 2,056 2,070 2,024 2,035 16,800

このページの先頭へ