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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,786 | 1,815 | 1,783 | 1,810 | 14,500 |
| 2024/04/26 | 1,788 | 1,788 | 1,761 | 1,788 | 19,400 |
| 2024/04/25 | 1,806 | 1,806 | 1,782 | 1,784 | 11,500 |
| 2024/04/24 | 1,792 | 1,806 | 1,781 | 1,806 | 18,700 |
| 2024/04/23 | 1,807 | 1,813 | 1,793 | 1,800 | 18,600 |
| 2024/04/22 | 1,800 | 1,815 | 1,787 | 1,806 | 18,900 |
| 2024/04/19 | 1,801 | 1,803 | 1,742 | 1,776 | 41,800 |
| 2024/04/18 | 1,802 | 1,820 | 1,802 | 1,814 | 11,800 |
| 2024/04/17 | 1,848 | 1,853 | 1,802 | 1,802 | 24,100 |
| 2024/04/16 | 1,868 | 1,868 | 1,828 | 1,828 | 23,700 |
| 2024/04/15 | 1,866 | 1,887 | 1,866 | 1,878 | 12,600 |
| 2024/04/12 | 1,903 | 1,913 | 1,881 | 1,882 | 17,700 |
| 2024/04/11 | 1,894 | 1,907 | 1,886 | 1,897 | 7,700 |
| 2024/04/10 | 1,891 | 1,907 | 1,891 | 1,904 | 9,400 |
| 2024/04/09 | 1,900 | 1,900 | 1,883 | 1,898 | 10,800 |
| 2024/04/08 | 1,897 | 1,909 | 1,892 | 1,892 | 14,600 |
| 2024/04/05 | 1,898 | 1,900 | 1,875 | 1,893 | 20,000 |
| 2024/04/04 | 1,909 | 1,914 | 1,899 | 1,905 | 14,100 |
| 2024/04/03 | 1,900 | 1,920 | 1,894 | 1,901 | 16,200 |
| 2024/04/02 | 1,936 | 1,946 | 1,893 | 1,903 | 34,200 |
| 2024/04/01 | 1,918 | 1,970 | 1,918 | 1,935 | 63,500 |
| 2024/03/29 | 1,888 | 1,893 | 1,863 | 1,878 | 39,800 |
| 2024/03/28 | 1,951 | 1,951 | 1,864 | 1,868 | 69,100 |
| 2024/03/27 | 1,962 | 1,979 | 1,959 | 1,979 | 60,900 |
| 2024/03/26 | 1,947 | 1,956 | 1,936 | 1,955 | 19,200 |
| 2024/03/25 | 1,944 | 1,954 | 1,939 | 1,940 | 29,300 |
| 2024/03/22 | 1,950 | 1,975 | 1,946 | 1,956 | 24,800 |
| 2024/03/21 | 1,947 | 1,952 | 1,934 | 1,946 | 30,300 |
| 2024/03/19 | 1,938 | 1,938 | 1,919 | 1,934 | 20,300 |
| 2024/03/18 | 1,945 | 1,945 | 1,925 | 1,925 | 17,900 |
| 2024/03/15 | 1,908 | 1,934 | 1,907 | 1,934 | 25,900 |
| 2024/03/14 | 1,928 | 1,928 | 1,911 | 1,919 | 18,900 |
| 2024/03/13 | 1,945 | 1,949 | 1,909 | 1,917 | 16,100 |
| 2024/03/12 | 1,922 | 1,934 | 1,901 | 1,932 | 18,100 |
| 2024/03/11 | 1,958 | 1,958 | 1,911 | 1,922 | 38,500 |
| 2024/03/08 | 1,933 | 1,969 | 1,933 | 1,966 | 30,800 |
| 2024/03/07 | 1,940 | 1,952 | 1,931 | 1,935 | 22,100 |
| 2024/03/06 | 1,942 | 1,966 | 1,936 | 1,936 | 32,400 |
| 2024/03/05 | 1,935 | 1,964 | 1,911 | 1,956 | 52,100 |
| 2024/03/04 | 1,961 | 2,038 | 1,920 | 1,968 | 244,100 |
| 2024/03/01 | 1,860 | 1,862 | 1,836 | 1,850 | 16,400 |
| 2024/02/29 | 1,882 | 1,889 | 1,857 | 1,857 | 16,600 |
| 2024/02/28 | 1,856 | 1,895 | 1,856 | 1,882 | 26,100 |
| 2024/02/27 | 1,837 | 1,869 | 1,836 | 1,866 | 22,800 |
| 2024/02/26 | 1,840 | 1,844 | 1,830 | 1,830 | 18,300 |
| 2024/02/22 | 1,840 | 1,840 | 1,824 | 1,834 | 17,400 |
| 2024/02/21 | 1,845 | 1,845 | 1,825 | 1,834 | 15,200 |
| 2024/02/20 | 1,855 | 1,869 | 1,839 | 1,839 | 16,700 |
| 2024/02/19 | 1,826 | 1,853 | 1,826 | 1,850 | 15,900 |
| 2024/02/16 | 1,815 | 1,830 | 1,815 | 1,826 | 22,700 |
| 2024/02/15 | 1,822 | 1,833 | 1,802 | 1,802 | 29,900 |
| 2024/02/14 | 1,861 | 1,861 | 1,811 | 1,825 | 40,300 |
| 2024/02/13 | 1,839 | 1,870 | 1,826 | 1,865 | 84,900 |
| 2024/02/09 | 1,813 | 1,872 | 1,806 | 1,812 | 68,000 |
| 2024/02/08 | 1,886 | 1,886 | 1,834 | 1,850 | 66,200 |
| 2024/02/07 | 1,836 | 1,854 | 1,832 | 1,852 | 25,000 |
| 2024/02/06 | 1,840 | 1,852 | 1,815 | 1,828 | 49,300 |
| 2024/02/05 | 1,794 | 1,820 | 1,783 | 1,820 | 39,900 |
| 2024/02/02 | 1,761 | 1,763 | 1,744 | 1,761 | 23,000 |
| 2024/02/01 | 1,751 | 1,784 | 1,751 | 1,760 | 35,300 |
| 2024/01/31 | 1,771 | 1,778 | 1,738 | 1,752 | 50,600 |
| 2024/01/30 | 1,805 | 1,805 | 1,770 | 1,770 | 35,000 |
| 2024/01/29 | 1,772 | 1,810 | 1,772 | 1,805 | 43,800 |
| 2024/01/26 | 1,768 | 1,782 | 1,759 | 1,771 | 55,200 |
| 2024/01/25 | 1,749 | 1,755 | 1,735 | 1,754 | 40,900 |
| 2024/01/24 | 1,708 | 1,745 | 1,696 | 1,740 | 70,900 |
| 2024/01/23 | 1,690 | 1,690 | 1,669 | 1,669 | 31,500 |
| 2024/01/22 | 1,681 | 1,694 | 1,677 | 1,694 | 18,200 |
| 2024/01/19 | 1,671 | 1,674 | 1,652 | 1,657 | 34,600 |
| 2024/01/18 | 1,694 | 1,697 | 1,674 | 1,675 | 19,500 |
| 2024/01/17 | 1,710 | 1,710 | 1,690 | 1,694 | 19,200 |
| 2024/01/16 | 1,715 | 1,715 | 1,692 | 1,697 | 20,200 |
| 2024/01/15 | 1,692 | 1,722 | 1,690 | 1,721 | 21,200 |
| 2024/01/12 | 1,720 | 1,720 | 1,686 | 1,692 | 18,000 |
| 2024/01/11 | 1,710 | 1,719 | 1,708 | 1,712 | 24,800 |
| 2024/01/10 | 1,712 | 1,718 | 1,705 | 1,712 | 19,900 |
| 2024/01/09 | 1,730 | 1,747 | 1,710 | 1,722 | 29,400 |
| 2024/01/05 | 1,679 | 1,709 | 1,668 | 1,709 | 25,500 |
| 2024/01/04 | 1,632 | 1,667 | 1,622 | 1,663 | 22,300 |