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
2026/03/27 1,956 1,978 1,955 1,967 253,000
2026/03/26 1,945 1,954 1,943 1,953 141,000
2026/03/25 1,941 1,958 1,938 1,951 115,400
2026/03/24 1,922 1,935 1,910 1,927 89,400
2026/03/23 1,912 1,912 1,893 1,894 176,100
2026/03/19 1,940 1,940 1,917 1,917 107,800
2026/03/18 1,932 1,946 1,931 1,946 64,000
2026/03/17 1,926 1,941 1,926 1,935 78,800
2026/03/16 1,920 1,939 1,917 1,931 103,700
2026/03/13 1,920 1,934 1,915 1,921 138,200
2026/03/12 1,951 1,951 1,924 1,928 128,900
2026/03/11 1,959 1,971 1,955 1,955 117,600
2026/03/10 1,972 1,973 1,949 1,959 83,700
2026/03/09 1,920 1,959 1,912 1,953 136,100
2026/03/06 1,959 1,981 1,949 1,974 112,100
2026/03/05 1,955 1,967 1,942 1,965 86,000
2026/03/04 1,955 1,961 1,916 1,929 154,400
2026/03/03 1,997 1,998 1,966 1,966 126,800
2026/03/02 1,990 2,005 1,976 1,995 128,300
2026/02/27 1,992 2,012 1,991 2,012 64,200
2026/02/26 1,992 2,010 1,988 1,992 76,500
2026/02/25 2,004 2,004 1,989 1,989 98,300
2026/02/24 1,984 2,006 1,967 2,003 119,800
2026/02/20 2,003 2,003 1,981 1,981 106,700
2026/02/19 2,010 2,010 1,992 2,008 87,500
2026/02/18 2,016 2,020 2,001 2,011 60,600
2026/02/17 2,040 2,041 2,015 2,015 78,200
2026/02/16 2,023 2,042 2,016 2,040 115,700
2026/02/13 2,074 2,080 2,010 2,022 132,900
2026/02/12 2,052 2,074 2,052 2,072 76,300
2026/02/10 2,038 2,051 2,035 2,050 64,900
2026/02/09 2,047 2,047 2,031 2,039 48,800
2026/02/06 2,021 2,038 2,006 2,035 58,900
2026/02/05 2,039 2,048 2,028 2,029 73,200
2026/02/04 1,981 2,035 1,978 2,030 115,800
2026/02/03 1,975 1,985 1,972 1,983 67,600
2026/02/02 1,982 1,996 1,971 1,979 75,100
2026/01/30 1,974 1,982 1,958 1,980 75,700
2026/01/29 1,981 1,984 1,957 1,973 72,000
2026/01/28 1,993 2,004 1,983 1,990 61,200
2026/01/27 1,981 2,005 1,975 1,993 81,700
2026/01/26 2,000 2,000 1,980 1,980 90,700
2026/01/23 2,017 2,026 2,001 2,009 86,600
2026/01/22 2,018 2,025 2,011 2,023 63,500
2026/01/21 2,024 2,025 2,007 2,010 88,300
2026/01/20 2,036 2,044 2,021 2,024 55,500
2026/01/19 2,035 2,048 2,032 2,034 62,400
2026/01/16 2,039 2,039 2,017 2,028 32,400
2026/01/15 2,032 2,040 2,026 2,034 48,500
2026/01/14 2,024 2,039 2,018 2,031 50,900
2026/01/13 2,038 2,047 2,022 2,023 65,200
2026/01/09 2,010 2,029 2,009 2,025 69,100
2026/01/08 2,018 2,028 2,010 2,018 54,900
2026/01/07 2,010 2,036 2,008 2,021 60,000
2026/01/06 2,020 2,029 2,015 2,024 57,300
2026/01/05 2,024 2,033 2,013 2,017 40,300
2025/12/30 2,011 2,036 2,011 2,024 48,100
2025/12/29 1,999 2,015 1,997 2,011 51,100
2025/12/26 2,019 2,030 2,008 2,017 36,700
2025/12/25 2,015 2,021 2,012 2,014 33,500
2025/12/24 2,041 2,047 2,021 2,025 29,900
2025/12/23 2,031 2,049 2,031 2,049 48,600
2025/12/22 2,060 2,060 2,028 2,028 36,200
2025/12/19 2,063 2,063 2,044 2,060 32,300
2025/12/18 2,031 2,069 2,031 2,063 52,200
2025/12/17 2,053 2,055 2,032 2,032 27,500
2025/12/16 2,070 2,077 2,050 2,053 42,500
2025/12/15 2,026 2,072 2,026 2,072 45,200
2025/12/12 2,040 2,040 2,018 2,023 47,200
2025/12/11 2,041 2,044 2,021 2,021 38,700
2025/12/10 2,029 2,036 2,011 2,036 44,900
2025/12/09 2,019 2,026 2,013 2,023 51,200
2025/12/08 2,003 2,026 2,001 2,019 47,800
2025/12/05 2,014 2,016 1,993 2,003 50,300
2025/12/04 2,020 2,025 2,003 2,017 70,200
2025/12/03 2,010 2,040 2,009 2,029 106,700
2025/12/02 2,070 2,070 2,016 2,027 142,000
2025/12/01 2,091 2,123 2,072 2,079 89,200
2025/11/28 2,065 2,105 2,053 2,102 100,000
2025/11/27 2,080 2,098 2,051 2,062 65,300
2025/11/26 2,050 2,073 2,050 2,073 88,100
2025/11/25 2,029 2,055 2,027 2,040 96,200
2025/11/21 1,976 2,040 1,976 2,040 132,900
2025/11/20 1,965 1,980 1,955 1,975 75,800
2025/11/19 1,954 1,976 1,954 1,965 104,000
2025/11/18 1,952 1,972 1,947 1,949 66,000
2025/11/17 1,932 1,960 1,912 1,951 94,500
2025/11/14 1,891 1,960 1,862 1,910 181,400
2025/11/13 1,903 1,908 1,885 1,897 43,900
2025/11/12 1,889 1,904 1,886 1,892 64,400
2025/11/11 1,875 1,882 1,853 1,874 46,300
2025/11/10 1,880 1,885 1,872 1,881 38,300
2025/11/07 1,852 1,878 1,852 1,878 37,400
2025/11/06 1,853 1,862 1,847 1,852 29,000
2025/11/05 1,840 1,864 1,830 1,856 79,000
2025/11/04 1,820 1,844 1,817 1,837 45,000
2025/10/31 1,851 1,851 1,818 1,824 51,800
2025/10/30 1,844 1,857 1,840 1,849 47,600
2025/10/29 1,871 1,871 1,846 1,846 47,300
2025/10/28 1,886 1,886 1,868 1,878 42,200
2025/10/27 1,892 1,902 1,892 1,892 30,300
2025/10/24 1,897 1,900 1,883 1,890 40,900
2025/10/23 1,877 1,896 1,874 1,896 32,000
2025/10/22 1,872 1,885 1,869 1,877 64,800
2025/10/21 1,882 1,884 1,875 1,877 29,700
2025/10/20 1,895 1,898 1,871 1,877 31,500
2025/10/17 1,863 1,880 1,863 1,876 28,600
2025/10/16 1,860 1,871 1,860 1,865 22,900
2025/10/15 1,872 1,874 1,861 1,871 29,500
2025/10/14 1,852 1,866 1,846 1,858 48,400
2025/10/10 1,855 1,867 1,846 1,867 68,100
2025/10/09 1,876 1,891 1,866 1,874 48,000
2025/10/08 1,885 1,905 1,876 1,876 51,700
2025/10/07 1,880 1,888 1,872 1,885 43,000
2025/10/06 1,886 1,886 1,857 1,870 38,500
2025/10/03 1,855 1,861 1,850 1,854 29,300
2025/10/02 1,868 1,873 1,846 1,853 47,700
2025/10/01 1,909 1,910 1,861 1,868 58,300
2025/09/30 1,939 1,949 1,907 1,909 55,800
2025/09/29 1,933 1,940 1,921 1,939 49,200
2025/09/26 1,939 1,946 1,938 1,944 69,000
2025/09/25 1,925 1,938 1,922 1,930 85,500
2025/09/24 1,913 1,929 1,913 1,922 47,600
2025/09/22 1,926 1,935 1,912 1,915 41,700
2025/09/19 1,950 1,950 1,922 1,924 64,000
2025/09/18 1,978 1,986 1,941 1,951 64,300
2025/09/17 1,975 1,981 1,960 1,974 65,700
2025/09/16 1,925 1,975 1,919 1,975 104,600
2025/09/12 1,940 1,944 1,927 1,933 70,900
2025/09/11 1,926 1,934 1,921 1,923 28,600
2025/09/10 1,915 1,939 1,905 1,926 56,900
2025/09/09 1,904 1,925 1,899 1,916 64,500
2025/09/08 1,908 1,914 1,897 1,909 43,100
2025/09/05 1,902 1,909 1,885 1,903 61,400
2025/09/04 1,892 1,919 1,892 1,903 84,400
2025/09/03 1,869 1,899 1,864 1,889 65,300
2025/09/02 1,866 1,871 1,855 1,869 53,500
2025/09/01 1,873 1,892 1,863 1,872 35,200
2025/08/29 1,905 1,906 1,872 1,874 65,400
2025/08/28 1,938 1,940 1,920 1,920 56,500
2025/08/27 1,918 1,938 1,894 1,937 75,700
2025/08/26 1,899 1,946 1,891 1,935 147,000
2025/08/25 1,885 1,902 1,880 1,897 47,700
2025/08/22 1,870 1,892 1,865 1,888 47,400
2025/08/21 1,875 1,875 1,859 1,874 23,600
2025/08/20 1,861 1,877 1,856 1,870 29,000
2025/08/19 1,856 1,866 1,854 1,861 27,400
2025/08/18 1,836 1,855 1,835 1,852 36,100
2025/08/15 1,840 1,844 1,828 1,842 33,900
2025/08/14 1,844 1,854 1,830 1,846 41,200
2025/08/13 1,870 1,872 1,846 1,848 61,400
2025/08/12 1,866 1,876 1,854 1,872 63,500
2025/08/08 1,896 1,904 1,862 1,885 76,400
2025/08/07 1,897 1,903 1,886 1,896 37,200
2025/08/06 1,887 1,900 1,882 1,897 49,900
2025/08/05 1,861 1,889 1,858 1,881 38,900
2025/08/04 1,870 1,875 1,859 1,861 29,200
2025/08/01 1,855 1,874 1,851 1,873 47,600
2025/07/31 1,849 1,854 1,838 1,846 33,700
2025/07/30 1,838 1,852 1,832 1,849 36,700
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

このページの先頭へ