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

ホクシン(7897)の株価時系列情報

ホクシン(7897)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
2004/12/30 204 247 204 220 4,066,900
2004/12/29 203 205 201 203 105,800
2004/12/28 207 207 203 204 68,800
2004/12/27 204 208 202 203 170,800
2004/12/24 214 214 209 209 132,100
2004/12/22 209 214 207 212 203,900
2004/12/21 215 215 209 211 209,600
2004/12/20 210 220 206 215 884,500
2004/12/17 196 237 196 212 4,617,800
2004/12/16 189 197 188 193 93,600
2004/12/15 189 203 188 192 217,900
2004/12/14 192 195 188 190 205,600
2004/12/13 205 210 191 195 193,300
2004/12/10 210 217 206 207 200,100
2004/12/09 225 226 209 209 514,500
2004/12/08 210 214 210 214 114,200
2004/12/07 214 214 211 212 65,800
2004/12/06 212 214 210 212 172,000
2004/12/03 214 216 210 212 162,100
2004/12/02 220 221 214 215 170,600
2004/12/01 220 221 210 214 301,600
2004/11/30 213 218 210 211 279,800
2004/11/29 211 228 208 216 1,012,700
2004/11/26 222 223 211 211 906,200
2004/11/25 224 229 215 226 1,880,200
2004/11/24 256 264 218 219 8,820,300
2004/11/22 264 272 240 254 27,897,800
2004/11/19 175 214 174 214 4,561,500
2004/11/18 166 166 164 164 24,000
2004/11/17 164 165 163 164 25,400
2004/11/16 165 170 164 168 44,200
2004/11/15 164 165 163 165 9,300
2004/11/12 164 164 161 163 10,000
2004/11/11 165 165 161 161 10,100
2004/11/10 164 165 162 163 16,400
2004/11/09 164 164 162 164 8,900
2004/11/08 166 166 162 162 11,400
2004/11/05 165 165 163 165 16,300
2004/11/04 166 166 162 162 20,700
2004/11/02 163 165 163 165 9,000
2004/11/01 162 163 161 162 19,500
2004/10/29 163 167 158 162 28,700
2004/10/28 162 162 159 162 19,300
2004/10/27 162 162 158 158 25,900
2004/10/26 160 162 159 162 17,700
2004/10/25 166 166 160 161 23,600
2004/10/22 159 165 159 163 14,600
2004/10/21 160 161 159 159 13,400
2004/10/20 165 165 161 161 12,000
2004/10/19 164 166 161 165 22,600
2004/10/18 163 163 160 161 19,300
2004/10/15 156 162 156 159 28,400
2004/10/14 163 163 161 161 12,800
2004/10/13 163 165 163 164 14,100
2004/10/12 167 168 162 162 16,200
2004/10/08 168 169 164 166 14,700
2004/10/07 169 169 167 168 12,500
2004/10/06 170 172 168 169 46,400
2004/10/05 166 170 164 169 58,400
2004/10/04 162 164 161 163 19,300
2004/10/01 167 167 160 161 16,600
2004/09/30 161 163 160 162 14,300
2004/09/29 167 167 160 160 17,300
2004/09/28 160 168 158 165 37,900
2004/09/27 158 158 156 158 15,400
2004/09/24 155 156 155 155 42,700
2004/09/22 160 161 153 159 40,100
2004/09/21 163 164 160 160 15,900
2004/09/17 166 166 163 163 8,200
2004/09/16 165 167 163 165 11,800
2004/09/15 169 170 165 165 61,000
2004/09/14 164 167 163 167 13,500
2004/09/13 165 165 164 164 13,000
2004/09/10 163 167 162 163 45,800
2004/09/09 170 170 165 167 12,500
2004/09/08 170 172 168 169 20,900
2004/09/07 174 174 170 170 22,700
2004/09/06 173 174 172 174 20,700
2004/09/03 174 174 170 171 17,400
2004/09/02 175 175 170 173 11,900
2004/09/01 175 176 174 175 29,900
2004/08/31 175 176 173 175 67,300
2004/08/30 172 174 172 173 8,500
2004/08/27 172 172 170 172 24,700
2004/08/26 170 171 168 170 43,000
2004/08/25 167 169 167 169 10,600
2004/08/24 165 168 164 166 12,600
2004/08/23 162 165 159 165 33,300
2004/08/20 162 162 159 160 22,100
2004/08/19 160 162 158 160 17,400
2004/08/18 158 161 158 161 15,600
2004/08/17 164 164 156 158 29,100
2004/08/16 152 164 152 160 48,500
2004/08/13 154 157 150 151 38,000
2004/08/12 162 162 157 159 28,200
2004/08/11 161 163 160 161 51,100
2004/08/10 160 161 158 161 7,300
2004/08/09 150 161 148 161 17,500
2004/08/06 159 162 159 159 6,000
2004/08/05 159 160 159 160 3,200
2004/08/04 160 162 155 161 23,600
2004/08/03 159 163 159 161 18,400
2004/08/02 165 165 161 164 13,600
2004/07/30 161 165 161 165 8,800
2004/07/29 163 163 160 162 9,800
2004/07/28 161 168 161 161 26,200
2004/07/27 168 168 165 166 16,300
2004/07/26 167 169 167 168 9,800
2004/07/23 169 169 166 166 25,000
2004/07/22 167 170 167 167 17,500
2004/07/21 169 169 167 169 9,600
2004/07/20 169 169 167 167 14,000
2004/07/16 167 168 165 167 17,700
2004/07/15 167 168 166 166 20,500
2004/07/14 171 172 166 166 21,300
2004/07/13 172 173 169 169 16,300
2004/07/12 174 174 170 172 13,200
2004/07/09 167 171 167 169 13,800
2004/07/08 166 170 166 166 11,900
2004/07/07 167 171 165 166 26,000
2004/07/06 171 172 169 169 16,100
2004/07/05 174 174 171 171 18,300
2004/07/02 170 178 168 173 39,800
2004/07/01 177 177 173 173 15,000
2004/06/30 178 178 172 173 41,700
2004/06/29 178 178 175 178 18,800
2004/06/28 172 174 172 174 9,500
2004/06/25 174 176 171 171 21,100
2004/06/24 171 174 171 174 11,200
2004/06/23 175 176 171 171 13,600
2004/06/22 178 179 171 175 23,700
2004/06/21 176 179 176 176 25,000
2004/06/18 178 179 176 176 63,100
2004/06/17 176 179 176 178 28,700
2004/06/16 173 176 171 175 36,700
2004/06/15 170 172 170 170 21,000
2004/06/14 170 175 169 170 55,000
2004/06/11 166 172 166 168 67,900
2004/06/10 165 168 160 166 37,500
2004/06/09 163 167 160 163 40,000
2004/06/08 160 166 160 163 33,300
2004/06/07 155 160 155 157 14,100
2004/06/04 156 158 151 156 8,300
2004/06/03 160 161 155 156 29,900
2004/06/02 160 162 159 159 25,500
2004/06/01 160 168 160 165 29,400
2004/05/31 163 166 161 163 16,500
2004/05/28 169 169 164 168 36,700
2004/05/27 168 170 164 165 97,100
2004/05/26 166 178 163 170 136,900
2004/05/25 154 157 152 156 50,500
2004/05/24 152 155 148 150 48,000
2004/05/21 144 150 144 149 14,500
2004/05/20 141 151 141 144 15,900
2004/05/19 145 145 140 145 11,700
2004/05/18 132 143 132 139 27,100
2004/05/17 148 149 136 138 47,400
2004/05/14 149 151 147 147 45,100
2004/05/13 147 156 147 149 41,400
2004/05/12 144 154 143 147 24,400
2004/05/11 145 150 141 141 50,600
2004/05/10 167 167 145 146 42,500
2004/05/07 171 173 168 169 27,700
2004/05/06 176 176 171 172 36,900
2004/04/30 175 176 170 175 35,400
2004/04/28 175 177 175 176 20,900
2004/04/27 175 176 170 176 22,600
2004/04/26 174 179 174 174 37,300
2004/04/23 175 178 174 174 51,300
2004/04/22 177 180 175 175 58,900
2004/04/21 182 182 176 177 87,200
2004/04/20 179 182 178 181 33,000
2004/04/19 180 180 176 177 36,500
2004/04/16 184 188 179 180 95,500
2004/04/15 190 194 180 180 186,600
2004/04/14 172 175 170 175 70,500
2004/04/13 173 173 170 170 69,200
2004/04/12 165 171 165 171 44,500
2004/04/09 171 173 164 170 49,200
2004/04/08 172 173 171 171 44,400
2004/04/07 170 173 170 171 33,100
2004/04/06 169 173 169 171 32,800
2004/04/05 167 171 165 168 98,800
2004/04/02 174 175 172 172 51,200
2004/04/01 172 175 172 173 54,900
2004/03/31 172 175 172 175 35,900
2004/03/30 172 175 172 172 60,800
2004/03/29 178 178 172 173 83,300
2004/03/26 179 180 176 178 91,100
2004/03/25 182 182 173 179 422,300
2004/03/24 167 196 167 187 1,022,700
2004/03/23 146 149 145 147 47,500
2004/03/22 148 152 144 146 63,200
2004/03/19 155 156 151 151 54,000
2004/03/18 157 162 155 156 133,500
2004/03/17 151 154 149 154 154,800
2004/03/16 146 149 145 148 28,900
2004/03/15 145 146 143 146 29,000
2004/03/12 142 145 142 142 48,300
2004/03/11 144 146 142 143 24,900
2004/03/10 146 147 141 143 37,600
2004/03/09 140 147 139 145 39,600
2004/03/08 142 148 142 143 49,200
2004/03/05 140 141 136 141 43,700
2004/03/04 134 140 134 136 32,700
2004/03/03 140 140 132 134 28,100
2004/03/02 141 141 132 134 27,900
2004/03/01 134 140 126 138 51,900
2004/02/27 129 132 123 132 29,900
2004/02/26 126 129 126 129 18,400
2004/02/25 128 129 126 126 11,600
2004/02/24 130 130 128 128 9,300
2004/02/23 130 132 129 130 16,700
2004/02/20 129 131 127 129 6,000
2004/02/19 132 132 127 129 36,400
2004/02/18 129 133 129 131 24,000
2004/02/17 128 134 127 134 22,400
2004/02/16 127 128 124 125 17,600
2004/02/13 126 127 125 125 9,600
2004/02/12 127 127 123 124 16,500
2004/02/10 130 131 125 125 11,800
2004/02/09 130 133 129 129 17,900
2004/02/06 127 130 126 129 6,200
2004/02/05 126 127 126 126 2,200
2004/02/04 126 128 123 124 19,600
2004/02/03 129 130 123 127 27,900
2004/02/02 126 130 126 129 14,000
2004/01/30 130 130 125 125 15,700
2004/01/29 125 128 124 126 40,500
2004/01/28 130 130 122 127 25,900
2004/01/27 135 135 131 132 13,800
2004/01/26 136 137 134 134 40,800
2004/01/23 135 135 133 135 21,500
2004/01/22 131 135 122 130 51,000
2004/01/21 133 135 131 133 33,400
2004/01/20 136 138 133 133 38,300
2004/01/19 133 139 133 137 31,800
2004/01/16 135 138 135 136 33,500
2004/01/15 137 142 134 136 69,000
2004/01/14 135 136 131 132 51,900
2004/01/13 128 143 127 136 162,500
2004/01/09 121 125 119 123 60,100
2004/01/08 118 121 118 119 10,600
2004/01/07 118 120 117 117 29,000
2004/01/06 120 121 117 117 28,600
2004/01/05 116 119 115 119 15,100

このページの先頭へ