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
2002/12/30 2,405 2,410 2,385 2,410 19,200
2002/12/27 2,430 2,430 2,380 2,400 18,800
2002/12/26 2,380 2,435 2,380 2,435 20,300
2002/12/25 2,375 2,400 2,350 2,360 89,200
2002/12/24 2,445 2,455 2,385 2,415 68,900
2002/12/20 2,300 2,375 2,270 2,355 64,100
2002/12/19 2,160 2,250 2,155 2,250 63,200
2002/12/18 2,290 2,290 2,205 2,240 37,600
2002/12/17 2,340 2,340 2,280 2,300 41,800
2002/12/16 2,390 2,390 2,320 2,320 44,600
2002/12/13 2,395 2,400 2,370 2,390 138,400
2002/12/12 2,400 2,410 2,395 2,400 23,200
2002/12/11 2,450 2,450 2,390 2,405 36,100
2002/12/10 2,440 2,475 2,410 2,450 32,900
2002/12/09 2,420 2,445 2,410 2,445 68,600
2002/12/06 2,495 2,495 2,440 2,460 95,200
2002/12/05 2,500 2,505 2,485 2,500 86,200
2002/12/04 2,500 2,515 2,480 2,500 146,300
2002/12/03 2,560 2,560 2,480 2,520 87,600
2002/12/02 2,535 2,560 2,505 2,520 25,300
2002/11/29 2,550 2,585 2,520 2,530 33,000
2002/11/28 2,500 2,550 2,490 2,490 85,000
2002/11/27 2,480 2,505 2,440 2,465 127,700
2002/11/26 2,580 2,635 2,505 2,515 98,700
2002/11/25 2,500 2,590 2,460 2,575 75,500
2002/11/22 2,550 2,560 2,505 2,520 60,200
2002/11/21 2,445 2,545 2,445 2,525 129,300
2002/11/20 2,420 2,455 2,410 2,435 125,000
2002/11/19 2,365 2,470 2,320 2,450 139,900
2002/11/18 2,300 2,380 2,300 2,340 184,900
2002/11/15 2,235 2,285 2,230 2,280 100,200
2002/11/14 2,215 2,280 2,210 2,275 83,600
2002/11/13 2,220 2,220 2,190 2,205 61,000
2002/11/12 2,195 2,250 2,195 2,245 86,400
2002/11/11 2,280 2,280 2,190 2,190 64,500
2002/11/08 2,280 2,315 2,200 2,295 176,500
2002/11/07 2,190 2,305 2,190 2,275 182,900
2002/11/06 2,160 2,170 2,120 2,170 226,000
2002/11/05 2,130 2,180 2,120 2,180 172,000
2002/11/01 2,160 2,160 2,105 2,130 34,600
2002/10/31 2,145 2,145 2,105 2,125 19,800
2002/10/30 2,120 2,165 2,110 2,140 41,700
2002/10/29 2,180 2,180 2,120 2,125 47,000
2002/10/28 2,130 2,150 2,115 2,150 75,100
2002/10/25 2,120 2,130 2,090 2,130 113,100
2002/10/24 2,200 2,200 2,105 2,120 88,900
2002/10/23 2,270 2,270 2,210 2,220 41,300
2002/10/22 2,350 2,360 2,270 2,270 133,500
2002/10/21 2,340 2,345 2,310 2,325 76,400
2002/10/18 2,320 2,320 2,200 2,300 159,400
2002/10/17 2,280 2,380 2,240 2,270 229,200
2002/10/16 2,130 2,250 2,120 2,240 415,600
2002/10/15 2,100 2,140 2,075 2,090 273,300
2002/10/11 2,140 2,140 2,085 2,100 101,000
2002/10/10 2,195 2,200 2,050 2,100 89,900
2002/10/09 2,205 2,220 2,180 2,185 168,400
2002/10/08 2,250 2,275 2,190 2,200 106,200
2002/10/07 2,400 2,400 2,225 2,245 104,300
2002/10/04 2,480 2,485 2,435 2,445 78,100
2002/10/03 2,555 2,555 2,480 2,480 51,800
2002/10/02 2,565 2,580 2,535 2,555 84,300
2002/10/01 2,530 2,535 2,480 2,485 58,000
2002/09/30 2,645 2,645 2,560 2,570 51,400
2002/09/27 2,670 2,680 2,635 2,640 87,600
2002/09/26 2,700 2,700 2,660 2,680 51,600
2002/09/25 2,690 2,695 2,655 2,660 65,000
2002/09/24 2,720 2,725 2,680 2,700 74,900
2002/09/20 2,760 2,800 2,700 2,720 77,600
2002/09/19 2,790 2,850 2,760 2,760 153,400
2002/09/18 2,740 2,790 2,710 2,765 219,800
2002/09/17 2,690 2,710 2,665 2,700 170,900
2002/09/13 2,605 2,695 2,605 2,695 128,800
2002/09/12 2,770 2,770 2,695 2,725 108,300
2002/09/11 2,950 2,990 2,835 2,850 106,400
2002/09/10 2,970 3,000 2,970 2,990 21,200
2002/09/09 3,000 3,000 2,960 2,970 30,100
2002/09/06 2,995 3,000 2,980 2,990 21,400
2002/09/05 2,970 3,040 2,955 2,995 74,200
2002/09/04 2,940 2,995 2,900 2,955 50,000
2002/09/03 3,080 3,080 3,020 3,030 29,000
2002/09/02 3,110 3,120 3,090 3,090 18,700
2002/08/30 3,070 3,140 3,070 3,130 15,800
2002/08/29 3,140 3,140 3,070 3,080 19,400
2002/08/28 3,150 3,160 3,110 3,130 20,700
2002/08/27 3,090 3,120 3,090 3,100 35,400
2002/08/26 3,100 3,100 3,070 3,070 41,800
2002/08/23 3,090 3,100 3,060 3,070 24,000
2002/08/22 3,070 3,090 3,050 3,070 24,800
2002/08/21 3,080 3,090 3,060 3,070 31,100
2002/08/20 3,080 3,110 3,080 3,080 44,200
2002/08/19 3,090 3,100 3,070 3,080 58,100
2002/08/16 3,120 3,130 3,080 3,080 75,200
2002/08/15 3,050 3,100 3,030 3,080 123,300
2002/08/14 3,050 3,050 3,000 3,000 60,800
2002/08/13 3,070 3,100 3,060 3,070 31,100
2002/08/12 3,100 3,100 3,070 3,070 19,600
2002/08/09 3,120 3,120 3,080 3,100 38,200
2002/08/08 3,090 3,130 3,080 3,080 10,900
2002/08/07 3,130 3,140 3,090 3,090 20,400
2002/08/06 3,110 3,140 3,080 3,100 22,700
2002/08/05 3,080 3,150 3,080 3,140 9,500
2002/08/02 3,140 3,160 3,090 3,120 31,500
2002/08/01 3,090 3,110 3,070 3,110 24,000
2002/07/31 3,100 3,120 3,070 3,070 26,400
2002/07/30 3,150 3,150 3,100 3,130 24,300
2002/07/29 3,070 3,120 3,050 3,070 30,600
2002/07/26 3,150 3,150 3,070 3,070 32,700
2002/07/25 3,170 3,200 3,150 3,170 29,200
2002/07/24 3,190 3,200 3,120 3,120 35,100
2002/07/23 3,200 3,210 3,150 3,150 33,100
2002/07/22 3,190 3,270 3,190 3,220 49,600
2002/07/19 3,300 3,300 3,220 3,240 46,900
2002/07/18 3,230 3,300 3,210 3,300 126,200
2002/07/17 3,280 3,320 3,250 3,280 65,900
2002/07/16 3,320 3,370 3,310 3,330 53,500
2002/07/15 3,350 3,350 3,300 3,320 27,400
2002/07/12 3,310 3,370 3,290 3,320 77,300
2002/07/11 3,370 3,370 3,280 3,320 69,100
2002/07/10 3,330 3,400 3,310 3,380 108,600
2002/07/09 3,330 3,330 3,290 3,320 51,700
2002/07/08 3,320 3,330 3,260 3,280 50,200
2002/07/05 3,280 3,320 3,270 3,280 34,400
2002/07/04 3,250 3,290 3,250 3,280 65,200
2002/07/03 3,170 3,270 3,150 3,250 80,000
2002/07/02 3,170 3,220 3,160 3,200 48,700
2002/07/01 3,170 3,170 3,150 3,160 22,100
2002/06/28 3,130 3,160 3,120 3,120 64,700
2002/06/27 3,170 3,170 3,120 3,130 37,400
2002/06/26 3,220 3,220 3,120 3,120 43,000
2002/06/25 3,250 3,250 3,170 3,220 26,700
2002/06/24 3,190 3,190 3,120 3,190 25,100
2002/06/21 3,160 3,220 3,160 3,190 41,500
2002/06/20 3,110 3,230 3,110 3,210 63,100
2002/06/19 3,210 3,210 3,110 3,110 39,400
2002/06/18 3,200 3,200 3,160 3,170 39,400
2002/06/17 3,180 3,180 3,110 3,110 64,400
2002/06/14 3,260 3,310 3,150 3,160 178,200
2002/06/13 3,360 3,370 3,300 3,310 49,600
2002/06/12 3,410 3,410 3,350 3,350 62,200
2002/06/11 3,370 3,400 3,310 3,310 52,400
2002/06/10 3,380 3,430 3,350 3,350 60,900
2002/06/07 3,440 3,480 3,380 3,440 109,500
2002/06/06 3,500 3,500 3,430 3,490 150,000
2002/06/05 3,290 3,450 3,240 3,420 174,800
2002/06/04 3,270 3,320 3,270 3,310 132,000
2002/06/03 3,260 3,290 3,240 3,260 84,400
2002/05/31 3,310 3,320 3,260 3,260 113,300
2002/05/30 3,310 3,330 3,290 3,310 96,000
2002/05/29 3,400 3,400 3,350 3,350 60,400
2002/05/28 3,370 3,410 3,340 3,400 60,500
2002/05/27 3,330 3,350 3,290 3,310 119,200
2002/05/24 3,450 3,450 3,340 3,380 98,000
2002/05/23 3,450 3,510 3,450 3,450 55,200
2002/05/22 3,420 3,520 3,410 3,500 115,200
2002/05/21 3,420 3,460 3,340 3,410 212,200
2002/05/20 3,410 3,550 3,410 3,470 155,400
2002/05/17 3,600 3,610 3,480 3,480 73,800
2002/05/16 3,580 3,580 3,550 3,580 79,200
2002/05/15 3,550 3,570 3,520 3,550 84,100
2002/05/14 3,660 3,670 3,540 3,570 154,000
2002/05/13 3,440 3,660 3,430 3,660 175,000
2002/05/10 3,430 3,500 3,350 3,390 203,100
2002/05/09 3,390 3,430 3,290 3,390 107,600
2002/05/08 3,300 3,310 3,270 3,290 42,800
2002/05/07 3,300 3,320 3,280 3,280 57,200
2002/05/02 3,300 3,310 3,280 3,290 44,900
2002/05/01 3,340 3,340 3,270 3,310 25,500
2002/04/30 3,320 3,350 3,290 3,290 19,100
2002/04/26 3,380 3,380 3,280 3,290 35,900
2002/04/25 3,400 3,400 3,360 3,370 19,900
2002/04/24 3,400 3,400 3,390 3,390 56,400
2002/04/23 3,400 3,400 3,350 3,400 24,200
2002/04/22 3,440 3,470 3,390 3,400 68,100
2002/04/19 3,450 3,450 3,380 3,410 31,400
2002/04/18 3,370 3,420 3,370 3,410 24,700
2002/04/17 3,350 3,420 3,350 3,420 33,600
2002/04/16 3,450 3,450 3,350 3,440 20,600
2002/04/15 3,390 3,460 3,350 3,370 14,400
2002/04/12 3,450 3,450 3,320 3,330 19,600
2002/04/11 3,500 3,500 3,350 3,360 36,300
2002/04/10 3,470 3,550 3,440 3,530 70,100
2002/04/09 3,460 3,470 3,400 3,400 90,300
2002/04/08 3,350 3,460 3,340 3,400 70,100
2002/04/05 3,290 3,300 3,260 3,300 81,300
2002/04/04 3,300 3,320 3,250 3,300 116,400
2002/04/03 3,300 3,320 3,280 3,280 57,500
2002/04/02 3,300 3,350 3,300 3,300 49,500
2002/04/01 3,350 3,350 3,290 3,290 28,700
2002/03/29 3,350 3,350 3,300 3,310 43,500
2002/03/28 3,420 3,450 3,280 3,300 82,400
2002/03/27 3,240 3,380 3,240 3,370 55,900
2002/03/26 3,160 3,250 3,160 3,240 33,600
2002/03/26 1 -> 1.20 分割
2002/03/25 3,900 3,910 3,850 3,850 70,200
2002/03/22 3,940 3,940 3,850 3,900 97,000
2002/03/20 3,900 3,920 3,870 3,890 58,100
2002/03/19 3,830 3,900 3,810 3,900 33,300
2002/03/18 3,850 3,850 3,800 3,810 57,200
2002/03/15 3,830 3,870 3,760 3,810 95,700
2002/03/14 3,770 3,850 3,760 3,790 64,300
2002/03/13 4,030 4,040 3,810 3,860 68,900
2002/03/12 3,930 4,040 3,930 4,040 48,900
2002/03/11 4,000 4,050 3,900 3,990 75,900
2002/03/08 3,950 4,000 3,930 3,950 119,200
2002/03/07 3,900 3,980 3,880 3,930 88,800
2002/03/06 3,750 3,870 3,740 3,860 79,600
2002/03/05 3,690 3,800 3,650 3,700 309,700
2002/03/04 3,530 3,650 3,510 3,540 61,700
2002/03/01 3,500 3,520 3,490 3,510 39,800
2002/02/28 3,450 3,500 3,450 3,480 58,000
2002/02/27 3,400 3,450 3,380 3,450 41,100
2002/02/26 3,410 3,420 3,380 3,400 31,300
2002/02/25 3,480 3,480 3,390 3,390 14,900
2002/02/22 3,480 3,500 3,370 3,380 57,700
2002/02/21 3,340 3,400 3,330 3,400 72,100
2002/02/20 3,350 3,380 3,330 3,340 36,700
2002/02/19 3,480 3,480 3,370 3,400 50,800
2002/02/18 3,540 3,540 3,460 3,500 86,100
2002/02/15 3,610 3,620 3,540 3,540 26,400
2002/02/14 3,610 3,650 3,600 3,610 31,900
2002/02/13 3,560 3,610 3,550 3,610 50,200
2002/02/12 3,610 3,620 3,530 3,560 37,600
2002/02/08 3,630 3,660 3,590 3,610 46,200
2002/02/07 3,610 3,690 3,610 3,660 17,200
2002/02/06 3,650 3,660 3,590 3,600 15,000
2002/02/05 3,730 3,730 3,590 3,690 45,400
2002/02/04 3,830 3,830 3,750 3,760 34,200
2002/02/01 3,830 3,930 3,780 3,830 47,900
2002/01/31 3,800 3,900 3,780 3,850 25,700
2002/01/30 3,800 3,900 3,760 3,900 41,000
2002/01/29 3,850 3,870 3,810 3,870 16,500
2002/01/28 3,750 3,840 3,720 3,830 30,700
2002/01/25 3,810 3,840 3,760 3,790 29,300
2002/01/24 3,720 3,830 3,720 3,800 39,400
2002/01/23 3,810 3,810 3,700 3,700 67,600
2002/01/22 4,000 4,000 3,820 3,830 33,700
2002/01/21 3,950 3,990 3,910 3,990 43,000
2002/01/18 3,760 3,890 3,760 3,890 33,700
2002/01/17 3,750 3,770 3,700 3,710 36,100
2002/01/16 3,860 3,880 3,790 3,800 33,300
2002/01/15 3,930 3,950 3,870 3,870 51,000
2002/01/11 3,800 3,930 3,800 3,880 170,200
2002/01/10 3,800 3,870 3,650 3,650 226,900
2002/01/09 4,030 4,050 3,910 3,940 103,000
2002/01/08 4,300 4,300 4,100 4,130 76,600
2002/01/07 4,400 4,400 4,260 4,310 50,800
2002/01/04 4,490 4,500 4,350 4,390 45,200

このページの先頭へ