ホクト(1379)の株価時系列情報
ホクト(1379)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 |
|---|---|---|---|---|---|
| 2025/07/29 | 1,839 | 1,842 | 1,830 | 1,838 | 22,800 |
| 2025/07/28 | 1,831 | 1,839 | 1,829 | 1,839 | 28,800 |
| 2025/07/25 | 1,835 | 1,848 | 1,828 | 1,833 | 32,500 |
| 2025/07/24 | 1,823 | 1,835 | 1,823 | 1,835 | 36,300 |
| 2025/07/23 | 1,817 | 1,829 | 1,813 | 1,823 | 53,500 |
| 2025/07/22 | 1,815 | 1,815 | 1,806 | 1,814 | 22,600 |
| 2025/07/18 | 1,810 | 1,817 | 1,802 | 1,815 | 25,300 |
| 2025/07/17 | 1,798 | 1,811 | 1,798 | 1,810 | 26,400 |
| 2025/07/16 | 1,804 | 1,808 | 1,798 | 1,798 | 28,500 |
| 2025/07/15 | 1,808 | 1,808 | 1,800 | 1,800 | 12,300 |
| 2025/07/14 | 1,805 | 1,819 | 1,805 | 1,808 | 30,300 |
| 2025/07/11 | 1,792 | 1,809 | 1,792 | 1,805 | 29,000 |
| 2025/07/10 | 1,794 | 1,797 | 1,784 | 1,792 | 44,600 |
| 2025/07/09 | 1,787 | 1,801 | 1,787 | 1,791 | 25,800 |
| 2025/07/08 | 1,790 | 1,792 | 1,784 | 1,784 | 29,500 |
| 2025/07/07 | 1,786 | 1,796 | 1,786 | 1,790 | 28,400 |
| 2025/07/04 | 1,790 | 1,797 | 1,786 | 1,786 | 24,900 |
| 2025/07/03 | 1,798 | 1,804 | 1,790 | 1,796 | 18,300 |
| 2025/07/02 | 1,786 | 1,804 | 1,786 | 1,798 | 29,100 |
| 2025/07/01 | 1,805 | 1,805 | 1,785 | 1,786 | 31,800 |
| 2025/06/30 | 1,801 | 1,808 | 1,798 | 1,798 | 33,600 |
| 2025/06/27 | 1,796 | 1,801 | 1,789 | 1,801 | 35,400 |
| 2025/06/26 | 1,781 | 1,794 | 1,781 | 1,792 | 44,200 |
| 2025/06/25 | 1,780 | 1,789 | 1,774 | 1,789 | 43,100 |
| 2025/06/24 | 1,793 | 1,799 | 1,776 | 1,783 | 36,600 |
| 2025/06/23 | 1,808 | 1,808 | 1,788 | 1,792 | 29,200 |
| 2025/06/20 | 1,820 | 1,820 | 1,805 | 1,808 | 39,500 |
| 2025/06/19 | 1,825 | 1,825 | 1,806 | 1,821 | 24,700 |
| 2025/06/18 | 1,820 | 1,830 | 1,820 | 1,825 | 36,200 |
| 2025/06/17 | 1,813 | 1,828 | 1,806 | 1,817 | 39,400 |
| 2025/06/16 | 1,810 | 1,819 | 1,810 | 1,813 | 30,400 |
| 2025/06/13 | 1,792 | 1,812 | 1,792 | 1,810 | 53,600 |
| 2025/06/12 | 1,800 | 1,807 | 1,787 | 1,799 | 44,000 |
| 2025/06/11 | 1,796 | 1,806 | 1,788 | 1,800 | 29,000 |
| 2025/06/10 | 1,800 | 1,804 | 1,795 | 1,801 | 31,200 |
| 2025/06/09 | 1,802 | 1,815 | 1,801 | 1,801 | 32,100 |
| 2025/06/06 | 1,786 | 1,802 | 1,786 | 1,800 | 47,100 |
| 2025/06/05 | 1,770 | 1,797 | 1,767 | 1,786 | 47,500 |
| 2025/06/04 | 1,780 | 1,784 | 1,772 | 1,772 | 34,700 |
| 2025/06/03 | 1,799 | 1,799 | 1,781 | 1,784 | 31,600 |
| 2025/06/02 | 1,788 | 1,798 | 1,788 | 1,794 | 41,800 |
| 2025/05/30 | 1,798 | 1,803 | 1,785 | 1,796 | 57,300 |
| 2025/05/29 | 1,800 | 1,806 | 1,795 | 1,800 | 35,400 |
| 2025/05/28 | 1,799 | 1,805 | 1,786 | 1,792 | 46,200 |
| 2025/05/27 | 1,785 | 1,790 | 1,782 | 1,790 | 18,500 |
| 2025/05/26 | 1,790 | 1,790 | 1,774 | 1,782 | 27,500 |
| 2025/05/23 | 1,775 | 1,788 | 1,768 | 1,776 | 35,400 |
| 2025/05/22 | 1,794 | 1,794 | 1,769 | 1,775 | 33,900 |
| 2025/05/21 | 1,784 | 1,797 | 1,781 | 1,788 | 24,600 |
| 2025/05/20 | 1,796 | 1,806 | 1,775 | 1,783 | 45,500 |
| 2025/05/19 | 1,771 | 1,794 | 1,771 | 1,788 | 47,600 |
| 2025/05/16 | 1,763 | 1,774 | 1,754 | 1,773 | 50,500 |
| 2025/05/15 | 1,740 | 1,777 | 1,737 | 1,760 | 127,400 |
| 2025/05/14 | 1,820 | 1,828 | 1,717 | 1,737 | 136,100 |
| 2025/05/13 | 1,838 | 1,842 | 1,821 | 1,821 | 29,600 |
| 2025/05/12 | 1,835 | 1,848 | 1,818 | 1,831 | 28,800 |
| 2025/05/09 | 1,822 | 1,835 | 1,822 | 1,833 | 29,600 |
| 2025/05/08 | 1,831 | 1,831 | 1,809 | 1,831 | 30,500 |
| 2025/05/07 | 1,811 | 1,838 | 1,810 | 1,831 | 43,800 |
| 2025/05/02 | 1,810 | 1,832 | 1,800 | 1,811 | 60,800 |
| 2025/05/01 | 1,827 | 1,833 | 1,814 | 1,814 | 32,600 |
| 2025/04/30 | 1,846 | 1,846 | 1,831 | 1,840 | 44,500 |
| 2025/04/28 | 1,843 | 1,856 | 1,837 | 1,839 | 32,500 |
| 2025/04/25 | 1,857 | 1,862 | 1,840 | 1,843 | 44,500 |
| 2025/04/24 | 1,903 | 1,905 | 1,867 | 1,871 | 43,000 |
| 2025/04/23 | 1,893 | 1,918 | 1,888 | 1,903 | 79,500 |
| 2025/04/22 | 1,875 | 1,894 | 1,873 | 1,892 | 49,000 |
| 2025/04/21 | 1,854 | 1,875 | 1,853 | 1,875 | 40,100 |
| 2025/04/18 | 1,844 | 1,854 | 1,842 | 1,853 | 37,300 |
| 2025/04/17 | 1,830 | 1,840 | 1,822 | 1,831 | 26,600 |
| 2025/04/16 | 1,843 | 1,843 | 1,823 | 1,829 | 28,000 |
| 2025/04/15 | 1,841 | 1,848 | 1,833 | 1,833 | 31,800 |
| 2025/04/14 | 1,860 | 1,862 | 1,845 | 1,845 | 42,500 |
| 2025/04/11 | 1,839 | 1,853 | 1,820 | 1,852 | 53,900 |
| 2025/04/10 | 1,832 | 1,860 | 1,820 | 1,860 | 62,300 |
| 2025/04/09 | 1,800 | 1,807 | 1,775 | 1,799 | 48,600 |
| 2025/04/08 | 1,769 | 1,813 | 1,752 | 1,812 | 82,400 |
| 2025/04/07 | 1,723 | 1,761 | 1,690 | 1,739 | 113,500 |
| 2025/04/04 | 1,823 | 1,824 | 1,773 | 1,796 | 104,800 |
| 2025/04/03 | 1,821 | 1,837 | 1,806 | 1,834 | 62,900 |
| 2025/04/02 | 1,867 | 1,869 | 1,836 | 1,845 | 54,400 |
| 2025/04/01 | 1,868 | 1,887 | 1,853 | 1,867 | 45,600 |
| 2025/03/31 | 1,873 | 1,880 | 1,860 | 1,866 | 99,500 |
| 2025/03/28 | 1,851 | 1,892 | 1,847 | 1,883 | 125,700 |
| 2025/03/27 | 1,887 | 1,899 | 1,882 | 1,899 | 239,600 |
| 2025/03/26 | 1,896 | 1,896 | 1,879 | 1,892 | 108,100 |
| 2025/03/25 | 1,874 | 1,897 | 1,874 | 1,889 | 106,800 |
| 2025/03/24 | 1,872 | 1,885 | 1,872 | 1,882 | 121,500 |
| 2025/03/21 | 1,875 | 1,889 | 1,870 | 1,882 | 89,100 |
| 2025/03/19 | 1,875 | 1,891 | 1,875 | 1,885 | 48,600 |
| 2025/03/18 | 1,874 | 1,891 | 1,871 | 1,878 | 71,300 |
| 2025/03/17 | 1,870 | 1,882 | 1,870 | 1,874 | 69,600 |
| 2025/03/14 | 1,882 | 1,890 | 1,878 | 1,882 | 62,900 |
| 2025/03/13 | 1,885 | 1,900 | 1,877 | 1,886 | 60,000 |
| 2025/03/12 | 1,896 | 1,899 | 1,884 | 1,890 | 49,800 |
| 2025/03/11 | 1,915 | 1,923 | 1,886 | 1,893 | 76,700 |
| 2025/03/10 | 1,940 | 1,942 | 1,908 | 1,923 | 78,200 |
| 2025/03/07 | 1,904 | 1,932 | 1,892 | 1,932 | 99,800 |
| 2025/03/06 | 1,894 | 1,925 | 1,894 | 1,922 | 83,700 |
| 2025/03/05 | 1,888 | 1,913 | 1,888 | 1,892 | 71,700 |
| 2025/03/04 | 1,877 | 1,889 | 1,871 | 1,881 | 58,500 |
| 2025/03/03 | 1,917 | 1,917 | 1,890 | 1,890 | 63,400 |
| 2025/02/28 | 1,922 | 1,922 | 1,896 | 1,899 | 63,100 |
| 2025/02/27 | 1,900 | 1,922 | 1,900 | 1,922 | 50,600 |
| 2025/02/26 | 1,916 | 1,919 | 1,892 | 1,918 | 63,900 |
| 2025/02/25 | 1,921 | 1,934 | 1,911 | 1,917 | 55,100 |
| 2025/02/21 | 1,927 | 1,929 | 1,892 | 1,922 | 67,800 |
| 2025/02/20 | 1,950 | 1,950 | 1,921 | 1,935 | 60,800 |
| 2025/02/19 | 1,928 | 1,950 | 1,905 | 1,950 | 97,400 |
| 2025/02/18 | 1,899 | 1,933 | 1,887 | 1,930 | 91,800 |
| 2025/02/17 | 1,860 | 1,922 | 1,856 | 1,922 | 192,500 |
| 2025/02/14 | 1,840 | 1,900 | 1,832 | 1,849 | 132,800 |
| 2025/02/13 | 1,822 | 1,841 | 1,821 | 1,838 | 75,300 |
| 2025/02/12 | 1,821 | 1,824 | 1,811 | 1,821 | 19,600 |
| 2025/02/10 | 1,819 | 1,821 | 1,808 | 1,815 | 26,100 |
| 2025/02/07 | 1,815 | 1,826 | 1,813 | 1,823 | 25,900 |
| 2025/02/06 | 1,814 | 1,822 | 1,811 | 1,814 | 17,300 |
| 2025/02/05 | 1,809 | 1,813 | 1,804 | 1,813 | 35,800 |
| 2025/02/04 | 1,813 | 1,815 | 1,801 | 1,809 | 31,600 |
| 2025/02/03 | 1,825 | 1,825 | 1,795 | 1,805 | 68,800 |
| 2025/01/31 | 1,840 | 1,840 | 1,810 | 1,826 | 44,100 |
| 2025/01/30 | 1,835 | 1,841 | 1,828 | 1,841 | 58,100 |
| 2025/01/29 | 1,836 | 1,836 | 1,822 | 1,827 | 25,200 |
| 2025/01/28 | 1,826 | 1,836 | 1,819 | 1,836 | 31,100 |
| 2025/01/27 | 1,818 | 1,826 | 1,811 | 1,826 | 37,300 |
| 2025/01/24 | 1,810 | 1,825 | 1,810 | 1,810 | 30,800 |
| 2025/01/23 | 1,805 | 1,815 | 1,803 | 1,812 | 24,500 |
| 2025/01/22 | 1,806 | 1,817 | 1,801 | 1,808 | 28,700 |
| 2025/01/21 | 1,826 | 1,826 | 1,807 | 1,808 | 23,100 |
| 2025/01/20 | 1,823 | 1,832 | 1,817 | 1,818 | 19,000 |
| 2025/01/17 | 1,840 | 1,840 | 1,815 | 1,815 | 38,600 |
| 2025/01/16 | 1,833 | 1,843 | 1,827 | 1,839 | 50,300 |
| 2025/01/15 | 1,816 | 1,843 | 1,813 | 1,833 | 65,100 |
| 2025/01/14 | 1,810 | 1,820 | 1,797 | 1,819 | 58,500 |
| 2025/01/10 | 1,809 | 1,815 | 1,799 | 1,806 | 42,600 |
| 2025/01/09 | 1,800 | 1,831 | 1,787 | 1,801 | 102,900 |
| 2025/01/08 | 1,800 | 1,806 | 1,794 | 1,796 | 61,500 |
| 2025/01/07 | 1,810 | 1,817 | 1,800 | 1,805 | 68,700 |
| 2025/01/06 | 1,802 | 1,805 | 1,791 | 1,803 | 62,600 |
| 2024/12/30 | 1,817 | 1,817 | 1,796 | 1,802 | 41,600 |
| 2024/12/27 | 1,795 | 1,815 | 1,790 | 1,810 | 73,300 |
| 2024/12/26 | 1,777 | 1,786 | 1,769 | 1,786 | 73,400 |
| 2024/12/25 | 1,783 | 1,791 | 1,761 | 1,770 | 37,300 |
| 2024/12/24 | 1,791 | 1,795 | 1,780 | 1,786 | 38,500 |
| 2024/12/23 | 1,800 | 1,811 | 1,796 | 1,796 | 52,300 |
| 2024/12/20 | 1,809 | 1,816 | 1,802 | 1,802 | 64,800 |
| 2024/12/19 | 1,800 | 1,813 | 1,800 | 1,805 | 49,300 |
| 2024/12/18 | 1,815 | 1,815 | 1,802 | 1,806 | 47,500 |
| 2024/12/17 | 1,811 | 1,845 | 1,808 | 1,813 | 96,200 |
| 2024/12/16 | 1,764 | 1,814 | 1,760 | 1,812 | 94,900 |
| 2024/12/13 | 1,759 | 1,783 | 1,759 | 1,764 | 76,400 |
| 2024/12/12 | 1,755 | 1,773 | 1,750 | 1,765 | 90,300 |
| 2024/12/11 | 1,747 | 1,755 | 1,745 | 1,748 | 50,800 |
| 2024/12/10 | 1,756 | 1,759 | 1,746 | 1,746 | 48,600 |
| 2024/12/09 | 1,738 | 1,756 | 1,733 | 1,745 | 64,200 |
| 2024/12/06 | 1,740 | 1,746 | 1,728 | 1,730 | 64,300 |
| 2024/12/05 | 1,721 | 1,731 | 1,713 | 1,728 | 84,700 |
| 2024/12/04 | 1,740 | 1,745 | 1,714 | 1,714 | 93,400 |
| 2024/12/03 | 1,748 | 1,765 | 1,748 | 1,748 | 83,300 |
| 2024/12/02 | 1,744 | 1,751 | 1,739 | 1,742 | 58,000 |
| 2024/11/29 | 1,730 | 1,740 | 1,727 | 1,734 | 50,400 |
| 2024/11/28 | 1,734 | 1,744 | 1,724 | 1,730 | 91,300 |
| 2024/11/27 | 1,758 | 1,760 | 1,721 | 1,724 | 92,800 |
| 2024/11/26 | 1,734 | 1,776 | 1,731 | 1,756 | 127,300 |
| 2024/11/25 | 1,720 | 1,754 | 1,720 | 1,734 | 834,100 |
| 2024/11/22 | 1,716 | 1,721 | 1,709 | 1,714 | 77,400 |
| 2024/11/21 | 1,710 | 1,722 | 1,709 | 1,710 | 76,300 |
| 2024/11/20 | 1,735 | 1,740 | 1,703 | 1,708 | 118,400 |
| 2024/11/19 | 1,732 | 1,746 | 1,722 | 1,734 | 94,300 |
| 2024/11/18 | 1,731 | 1,746 | 1,729 | 1,733 | 70,300 |
| 2024/11/15 | 1,719 | 1,747 | 1,692 | 1,727 | 190,800 |
| 2024/11/14 | 1,775 | 1,781 | 1,750 | 1,750 | 128,800 |
| 2024/11/13 | 1,771 | 1,779 | 1,766 | 1,773 | 78,900 |
| 2024/11/12 | 1,776 | 1,782 | 1,770 | 1,775 | 71,200 |
| 2024/11/11 | 1,791 | 1,795 | 1,776 | 1,776 | 69,500 |
| 2024/11/08 | 1,805 | 1,811 | 1,790 | 1,797 | 62,800 |
| 2024/11/07 | 1,817 | 1,833 | 1,806 | 1,806 | 86,500 |
| 2024/11/06 | 1,830 | 1,834 | 1,815 | 1,815 | 51,100 |
| 2024/11/05 | 1,811 | 1,831 | 1,801 | 1,830 | 45,700 |
| 2024/11/01 | 1,820 | 1,820 | 1,797 | 1,799 | 85,500 |
| 2024/10/31 | 1,820 | 1,825 | 1,812 | 1,820 | 55,500 |
| 2024/10/30 | 1,836 | 1,842 | 1,806 | 1,824 | 259,200 |
| 2024/10/29 | 1,817 | 1,848 | 1,808 | 1,836 | 37,300 |
| 2024/10/28 | 1,817 | 1,822 | 1,800 | 1,808 | 62,900 |
| 2024/10/25 | 1,842 | 1,842 | 1,802 | 1,806 | 55,300 |
| 2024/10/24 | 1,829 | 1,840 | 1,822 | 1,831 | 33,400 |
| 2024/10/23 | 1,838 | 1,848 | 1,831 | 1,831 | 35,300 |
| 2024/10/22 | 1,832 | 1,833 | 1,817 | 1,828 | 27,400 |
| 2024/10/21 | 1,842 | 1,842 | 1,824 | 1,832 | 34,400 |
| 2024/10/18 | 1,837 | 1,854 | 1,837 | 1,840 | 22,600 |
| 2024/10/17 | 1,840 | 1,847 | 1,837 | 1,843 | 28,700 |
| 2024/10/16 | 1,844 | 1,859 | 1,842 | 1,842 | 28,300 |
| 2024/10/15 | 1,852 | 1,854 | 1,842 | 1,842 | 43,600 |
| 2024/10/11 | 1,855 | 1,858 | 1,844 | 1,844 | 34,000 |
| 2024/10/10 | 1,842 | 1,860 | 1,842 | 1,850 | 34,600 |
| 2024/10/09 | 1,858 | 1,867 | 1,850 | 1,850 | 45,900 |
| 2024/10/08 | 1,850 | 1,865 | 1,842 | 1,858 | 41,500 |
| 2024/10/07 | 1,855 | 1,874 | 1,853 | 1,853 | 60,500 |
| 2024/10/04 | 1,854 | 1,864 | 1,848 | 1,848 | 51,700 |
| 2024/10/03 | 1,860 | 1,870 | 1,852 | 1,854 | 57,000 |