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
2004/12/30 1,855 1,868 1,854 1,864 39,700
2004/12/29 1,854 1,855 1,843 1,851 87,500
2004/12/28 1,850 1,852 1,841 1,844 80,000
2004/12/27 1,845 1,848 1,830 1,841 145,300
2004/12/24 1,899 1,899 1,840 1,856 290,100
2004/12/22 1,900 1,910 1,891 1,895 107,800
2004/12/21 1,880 1,902 1,867 1,899 106,200
2004/12/20 1,853 1,868 1,853 1,865 73,800
2004/12/17 1,848 1,862 1,846 1,852 96,100
2004/12/16 1,832 1,870 1,832 1,857 103,800
2004/12/15 1,841 1,848 1,826 1,828 147,900
2004/12/14 1,836 1,849 1,833 1,839 84,100
2004/12/13 1,840 1,878 1,834 1,835 83,400
2004/12/10 1,867 1,872 1,841 1,850 133,400
2004/12/09 1,871 1,871 1,844 1,864 105,400
2004/12/08 1,856 1,878 1,815 1,870 216,100
2004/12/07 1,916 1,933 1,875 1,876 214,800
2004/12/06 1,951 1,951 1,932 1,933 93,700
2004/12/03 1,967 1,971 1,950 1,953 65,200
2004/12/02 1,944 1,975 1,944 1,963 106,700
2004/12/01 1,972 1,972 1,935 1,939 70,300
2004/11/30 1,979 1,986 1,950 1,958 136,900
2004/11/29 1,970 1,987 1,970 1,978 71,200
2004/11/26 1,967 1,982 1,965 1,970 62,400
2004/11/25 1,968 1,981 1,956 1,971 94,800
2004/11/24 1,950 1,983 1,946 1,958 110,600
2004/11/22 1,975 1,982 1,937 1,944 143,600
2004/11/19 1,993 1,995 1,967 1,982 103,800
2004/11/18 2,000 2,020 1,982 1,991 162,200
2004/11/17 2,090 2,090 2,005 2,020 314,800
2004/11/16 2,125 2,125 2,070 2,100 233,700
2004/11/15 2,070 2,135 2,070 2,130 330,800
2004/11/12 2,015 2,060 2,005 2,055 197,000
2004/11/11 2,025 2,025 2,000 2,000 99,600
2004/11/10 2,020 2,040 2,000 2,010 89,700
2004/11/09 2,015 2,040 2,000 2,010 107,700
2004/11/08 2,000 2,010 1,984 1,996 76,300
2004/11/05 2,035 2,040 1,998 2,000 166,000
2004/11/04 2,070 2,115 2,035 2,035 396,100
2004/11/02 1,970 2,065 1,959 2,065 314,000
2004/11/01 1,946 1,970 1,927 1,966 188,200
2004/10/29 1,967 1,967 1,939 1,942 166,300
2004/10/28 1,950 1,970 1,938 1,952 154,100
2004/10/27 1,923 1,960 1,923 1,939 247,100
2004/10/26 1,983 1,983 1,912 1,920 481,200
2004/10/25 1,950 2,010 1,950 1,982 350,400
2004/10/22 1,986 2,010 1,940 1,989 580,200
2004/10/21 2,020 2,070 1,962 2,025 1,387,000
2004/10/20 1,765 1,940 1,756 1,930 724,500
2004/10/19 1,746 1,755 1,745 1,749 37,700
2004/10/18 1,730 1,745 1,730 1,741 34,100
2004/10/15 1,732 1,741 1,725 1,728 72,100
2004/10/14 1,760 1,765 1,736 1,750 71,100
2004/10/13 1,761 1,770 1,752 1,757 54,000
2004/10/12 1,770 1,778 1,770 1,770 81,300
2004/10/08 1,765 1,776 1,761 1,770 87,200
2004/10/07 1,770 1,777 1,765 1,772 109,300
2004/10/06 1,790 1,800 1,775 1,794 44,600
2004/10/05 1,780 1,800 1,773 1,800 94,700
2004/10/04 1,772 1,791 1,762 1,780 126,900
2004/10/01 1,755 1,772 1,755 1,765 103,700
2004/09/30 1,776 1,780 1,750 1,755 35,200
2004/09/29 1,752 1,785 1,752 1,770 134,900
2004/09/28 1,735 1,754 1,733 1,751 94,400
2004/09/27 1,754 1,755 1,730 1,732 45,100
2004/09/24 1,770 1,770 1,747 1,766 81,700
2004/09/22 1,795 1,796 1,781 1,788 62,900
2004/09/21 1,795 1,818 1,795 1,798 64,900
2004/09/17 1,790 1,795 1,782 1,788 44,600
2004/09/16 1,783 1,794 1,771 1,778 42,000
2004/09/15 1,791 1,796 1,785 1,788 70,400
2004/09/14 1,802 1,804 1,785 1,787 45,000
2004/09/13 1,768 1,794 1,765 1,788 47,600
2004/09/10 1,759 1,780 1,755 1,768 94,100
2004/09/09 1,790 1,797 1,765 1,765 52,800
2004/09/08 1,801 1,818 1,790 1,791 62,000
2004/09/07 1,790 1,800 1,785 1,795 25,900
2004/09/06 1,771 1,796 1,771 1,793 44,600
2004/09/03 1,800 1,805 1,770 1,771 58,400
2004/09/02 1,814 1,814 1,794 1,799 74,300
2004/09/01 1,824 1,830 1,811 1,813 55,500
2004/08/31 1,830 1,840 1,810 1,822 69,100
2004/08/30 1,826 1,830 1,813 1,829 41,700
2004/08/27 1,816 1,816 1,795 1,815 39,000
2004/08/26 1,842 1,842 1,783 1,796 72,700
2004/08/25 1,810 1,828 1,801 1,818 36,100
2004/08/24 1,833 1,833 1,808 1,815 17,300
2004/08/23 1,844 1,844 1,816 1,838 21,200
2004/08/20 1,840 1,840 1,810 1,816 76,700
2004/08/19 1,843 1,850 1,819 1,842 99,000
2004/08/18 1,750 1,820 1,750 1,813 142,700
2004/08/17 1,725 1,738 1,723 1,728 143,400
2004/08/16 1,763 1,765 1,700 1,721 174,100
2004/08/13 1,804 1,829 1,797 1,801 82,100
2004/08/12 1,859 1,860 1,830 1,834 37,500
2004/08/11 1,856 1,861 1,840 1,858 42,600
2004/08/10 1,851 1,868 1,851 1,856 41,400
2004/08/09 1,875 1,875 1,842 1,869 42,200
2004/08/06 1,870 1,884 1,855 1,877 39,500
2004/08/05 1,850 1,892 1,850 1,879 100,500
2004/08/04 1,876 1,879 1,840 1,862 54,100
2004/08/03 1,860 1,890 1,850 1,875 125,100
2004/08/02 1,836 1,848 1,835 1,845 51,700
2004/07/30 1,840 1,840 1,817 1,835 42,600
2004/07/29 1,850 1,850 1,820 1,830 68,000
2004/07/28 1,882 1,884 1,830 1,839 65,400
2004/07/27 1,855 1,875 1,833 1,853 123,700
2004/07/26 1,879 1,882 1,861 1,873 86,000
2004/07/23 1,871 1,895 1,860 1,882 97,300
2004/07/22 1,900 1,903 1,880 1,895 54,400
2004/07/21 1,890 1,915 1,887 1,903 63,500
2004/07/20 1,894 1,915 1,861 1,897 90,000
2004/07/16 1,940 1,940 1,902 1,923 50,800
2004/07/15 1,929 1,932 1,901 1,929 126,500
2004/07/14 1,939 1,945 1,910 1,933 127,500
2004/07/13 1,940 1,946 1,927 1,944 82,400
2004/07/12 1,900 1,925 1,900 1,916 84,300
2004/07/09 1,883 1,894 1,861 1,892 70,400
2004/07/08 1,860 1,889 1,845 1,883 70,700
2004/07/07 1,835 1,860 1,818 1,856 100,900
2004/07/06 1,827 1,888 1,825 1,865 99,500
2004/07/05 1,911 1,918 1,887 1,887 66,900
2004/07/02 1,950 1,956 1,921 1,933 103,800
2004/07/01 1,910 1,967 1,910 1,953 140,200
2004/06/30 1,934 1,934 1,910 1,916 114,600
2004/06/29 1,960 1,960 1,930 1,934 129,300
2004/06/28 1,949 1,962 1,928 1,958 171,300
2004/06/25 1,947 1,963 1,900 1,926 283,600
2004/06/24 1,936 1,980 1,930 1,977 407,000
2004/06/23 1,882 1,943 1,855 1,936 249,500
2004/06/22 1,845 1,920 1,832 1,895 302,200
2004/06/21 1,820 1,850 1,815 1,843 191,700
2004/06/18 1,790 1,809 1,790 1,805 223,900
2004/06/17 1,750 1,778 1,750 1,775 157,300
2004/06/16 1,730 1,749 1,730 1,747 89,300
2004/06/15 1,724 1,738 1,712 1,728 119,500
2004/06/14 1,722 1,726 1,714 1,718 54,500
2004/06/11 1,730 1,732 1,715 1,724 204,300
2004/06/10 1,698 1,709 1,691 1,708 90,200
2004/06/09 1,700 1,700 1,687 1,691 65,100
2004/06/08 1,680 1,696 1,674 1,684 55,800
2004/06/07 1,658 1,672 1,655 1,669 63,100
2004/06/04 1,661 1,667 1,620 1,658 69,800
2004/06/03 1,680 1,680 1,651 1,664 65,400
2004/06/02 1,680 1,690 1,664 1,668 84,300
2004/06/01 1,689 1,695 1,685 1,689 48,700
2004/05/31 1,700 1,705 1,683 1,692 60,000
2004/05/28 1,700 1,705 1,683 1,701 55,800
2004/05/27 1,711 1,711 1,700 1,707 56,300
2004/05/26 1,709 1,715 1,707 1,711 110,100
2004/05/25 1,700 1,709 1,687 1,703 86,900
2004/05/24 1,705 1,722 1,694 1,694 121,200
2004/05/21 1,699 1,725 1,699 1,705 78,400
2004/05/20 1,670 1,727 1,670 1,698 152,500
2004/05/19 1,690 1,721 1,660 1,699 116,500
2004/05/18 1,646 1,710 1,616 1,691 168,000
2004/05/17 1,721 1,738 1,703 1,713 167,200
2004/05/14 1,743 1,745 1,725 1,738 227,500
2004/05/13 1,736 1,739 1,685 1,725 248,200
2004/05/12 1,720 1,743 1,700 1,736 323,600
2004/05/11 1,600 1,721 1,599 1,706 218,400
2004/05/10 1,700 1,700 1,650 1,652 190,900
2004/05/07 1,700 1,713 1,700 1,705 128,100
2004/05/06 1,705 1,743 1,701 1,723 143,300
2004/04/30 1,729 1,730 1,707 1,729 132,300
2004/04/28 1,720 1,730 1,720 1,729 135,900
2004/04/27 1,717 1,721 1,706 1,715 117,900
2004/04/26 1,734 1,735 1,705 1,716 129,700
2004/04/23 1,686 1,724 1,686 1,714 118,300
2004/04/22 1,690 1,700 1,680 1,685 86,900
2004/04/21 1,702 1,709 1,685 1,698 137,700
2004/04/20 1,735 1,735 1,702 1,707 137,100
2004/04/19 1,720 1,750 1,711 1,737 256,700
2004/04/16 1,700 1,720 1,700 1,707 158,500
2004/04/15 1,710 1,714 1,700 1,706 168,700
2004/04/14 1,701 1,710 1,700 1,707 162,400
2004/04/13 1,705 1,707 1,701 1,705 136,000
2004/04/12 1,700 1,707 1,698 1,702 128,500
2004/04/09 1,700 1,715 1,688 1,708 157,700
2004/04/08 1,719 1,725 1,705 1,724 199,200
2004/04/07 1,690 1,719 1,685 1,712 172,900
2004/04/06 1,700 1,700 1,676 1,690 124,300
2004/04/05 1,720 1,729 1,701 1,701 179,200
2004/04/02 1,675 1,715 1,665 1,714 540,300
2004/04/01 1,638 1,671 1,633 1,658 275,000
2004/03/31 1,614 1,638 1,613 1,638 140,400
2004/03/30 1,626 1,627 1,607 1,614 153,400
2004/03/29 1,635 1,642 1,626 1,638 182,700
2004/03/26 1,600 1,637 1,600 1,636 274,000
2004/03/25 1,590 1,603 1,588 1,603 202,000
2004/03/24 1,592 1,595 1,580 1,581 188,400
2004/03/23 1,571 1,588 1,570 1,576 193,800
2004/03/22 1,580 1,581 1,568 1,570 241,800
2004/03/19 1,580 1,586 1,576 1,578 160,400
2004/03/18 1,591 1,600 1,578 1,589 166,500
2004/03/17 1,580 1,599 1,580 1,591 91,200
2004/03/16 1,590 1,590 1,577 1,578 82,300
2004/03/15 1,601 1,617 1,590 1,590 163,600
2004/03/12 1,600 1,610 1,590 1,596 122,900
2004/03/11 1,620 1,625 1,612 1,616 70,800
2004/03/10 1,612 1,622 1,609 1,620 92,000
2004/03/09 1,610 1,611 1,595 1,610 94,400
2004/03/08 1,595 1,610 1,595 1,605 125,900
2004/03/05 1,578 1,589 1,577 1,585 145,500
2004/03/04 1,576 1,585 1,570 1,577 91,200
2004/03/03 1,570 1,581 1,570 1,573 123,200
2004/03/02 1,578 1,586 1,556 1,570 161,200
2004/03/01 1,570 1,595 1,568 1,569 214,800
2004/02/27 1,547 1,555 1,543 1,554 71,200
2004/02/26 1,535 1,548 1,535 1,541 54,900
2004/02/25 1,534 1,540 1,533 1,534 32,700
2004/02/24 1,544 1,544 1,533 1,534 47,800
2004/02/23 1,530 1,547 1,530 1,539 76,400
2004/02/20 1,530 1,535 1,523 1,530 48,900
2004/02/19 1,514 1,530 1,514 1,522 55,100
2004/02/18 1,539 1,542 1,502 1,514 120,200
2004/02/17 1,536 1,541 1,531 1,536 52,200
2004/02/16 1,521 1,535 1,517 1,529 68,600
2004/02/13 1,514 1,529 1,514 1,517 55,500
2004/02/12 1,530 1,538 1,519 1,527 91,900
2004/02/10 1,510 1,523 1,509 1,516 70,700
2004/02/09 1,537 1,537 1,510 1,511 64,500
2004/02/06 1,538 1,540 1,511 1,517 51,600
2004/02/05 1,550 1,550 1,530 1,530 167,000
2004/02/04 1,574 1,579 1,561 1,561 153,800
2004/02/03 1,570 1,573 1,565 1,566 156,600
2004/02/02 1,541 1,574 1,541 1,561 154,700
2004/01/30 1,546 1,574 1,538 1,561 297,800
2004/01/29 1,485 1,530 1,484 1,530 280,900
2004/01/28 1,475 1,483 1,469 1,481 189,500
2004/01/27 1,465 1,469 1,464 1,465 113,200
2004/01/26 1,464 1,466 1,456 1,462 76,100
2004/01/23 1,459 1,468 1,458 1,458 74,500
2004/01/22 1,453 1,464 1,450 1,453 98,400
2004/01/21 1,460 1,464 1,450 1,450 97,800
2004/01/20 1,462 1,468 1,450 1,452 80,300
2004/01/19 1,460 1,475 1,456 1,460 147,000
2004/01/16 1,447 1,461 1,430 1,448 116,200
2004/01/15 1,425 1,435 1,425 1,427 79,400
2004/01/14 1,449 1,450 1,425 1,432 127,400
2004/01/13 1,466 1,466 1,450 1,450 134,100
2004/01/09 1,470 1,478 1,465 1,471 215,700
2004/01/08 1,438 1,455 1,436 1,453 220,800
2004/01/07 1,432 1,433 1,422 1,428 196,700
2004/01/06 1,425 1,430 1,412 1,412 152,700
2004/01/05 1,400 1,420 1,395 1,408 115,900

このページの先頭へ