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
2005/12/30 1,877 1,880 1,871 1,871 64,500
2005/12/29 1,865 1,877 1,863 1,871 102,900
2005/12/28 1,864 1,866 1,853 1,860 94,900
2005/12/27 1,876 1,876 1,860 1,860 170,300
2005/12/26 1,858 1,869 1,850 1,866 209,300
2005/12/22 1,839 1,841 1,828 1,836 164,800
2005/12/21 1,823 1,843 1,820 1,827 225,700
2005/12/20 1,820 1,833 1,814 1,816 227,600
2005/12/19 1,807 1,820 1,804 1,819 193,200
2005/12/16 1,800 1,808 1,796 1,798 209,600
2005/12/15 1,806 1,815 1,797 1,797 469,000
2005/12/14 1,839 1,840 1,805 1,805 379,100
2005/12/13 1,850 1,853 1,835 1,839 164,300
2005/12/12 1,842 1,854 1,842 1,847 118,200
2005/12/09 1,834 1,845 1,830 1,836 167,700
2005/12/08 1,848 1,849 1,830 1,836 220,900
2005/12/07 1,845 1,847 1,842 1,845 138,200
2005/12/06 1,850 1,860 1,843 1,844 204,800
2005/12/05 1,877 1,877 1,845 1,848 186,900
2005/12/02 1,860 1,860 1,844 1,856 98,500
2005/12/01 1,840 1,845 1,838 1,842 131,500
2005/11/30 1,854 1,860 1,840 1,840 105,500
2005/11/29 1,852 1,855 1,842 1,854 141,400
2005/11/28 1,870 1,879 1,849 1,854 168,900
2005/11/25 1,891 1,900 1,857 1,859 166,000
2005/11/24 1,914 1,914 1,893 1,893 100,900
2005/11/22 1,895 1,910 1,892 1,906 214,900
2005/11/21 1,874 1,901 1,873 1,889 204,000
2005/11/18 1,915 1,915 1,862 1,870 236,200
2005/11/17 1,870 1,917 1,869 1,902 409,300
2005/11/16 1,840 1,842 1,835 1,837 129,200
2005/11/15 1,838 1,842 1,829 1,834 169,000
2005/11/14 1,820 1,827 1,807 1,825 270,800
2005/11/11 1,800 1,803 1,796 1,798 309,300
2005/11/10 1,801 1,803 1,790 1,800 214,200
2005/11/09 1,805 1,812 1,801 1,802 268,600
2005/11/08 1,845 1,845 1,800 1,806 354,200
2005/11/07 1,853 1,854 1,823 1,845 270,600
2005/11/04 1,881 1,884 1,854 1,854 350,600
2005/11/02 1,884 1,887 1,878 1,881 132,900
2005/11/01 1,874 1,889 1,871 1,884 113,000
2005/10/31 1,884 1,898 1,874 1,874 369,100
2005/10/28 1,900 1,930 1,899 1,921 194,700
2005/10/27 1,890 1,900 1,881 1,898 168,300
2005/10/26 1,898 1,900 1,888 1,894 131,300
2005/10/25 1,900 1,904 1,896 1,896 93,700
2005/10/24 1,900 1,909 1,896 1,899 78,500
2005/10/21 1,900 1,904 1,880 1,895 171,800
2005/10/20 1,928 1,935 1,904 1,906 188,200
2005/10/19 1,886 1,918 1,881 1,916 234,400
2005/10/18 1,869 1,888 1,869 1,880 146,400
2005/10/17 1,870 1,897 1,866 1,868 252,000
2005/10/14 1,903 1,903 1,866 1,866 243,800
2005/10/13 1,897 1,907 1,884 1,903 340,900
2005/10/12 1,910 1,918 1,896 1,896 259,900
2005/10/11 1,898 1,919 1,896 1,904 200,300
2005/10/07 1,910 1,918 1,891 1,897 265,600
2005/10/06 1,969 1,974 1,904 1,907 456,000
2005/10/05 1,970 2,000 1,964 1,965 255,200
2005/10/04 1,965 1,968 1,956 1,960 159,900
2005/10/03 1,976 1,978 1,962 1,968 155,800
2005/09/30 1,990 1,991 1,965 1,976 153,900
2005/09/29 2,005 2,005 1,983 1,990 163,100
2005/09/28 2,000 2,010 2,000 2,010 60,900
2005/09/27 2,030 2,035 2,005 2,010 84,500
2005/09/26 2,020 2,030 2,020 2,025 136,100
2005/09/22 2,025 2,030 2,020 2,020 61,500
2005/09/21 2,025 2,025 2,020 2,025 61,700
2005/09/20 2,025 2,030 2,015 2,020 96,300
2005/09/16 2,030 2,030 2,015 2,025 104,200
2005/09/15 2,040 2,040 2,020 2,030 112,300
2005/09/14 2,030 2,045 2,020 2,030 241,500
2005/09/13 2,005 2,030 2,000 2,020 113,000
2005/09/12 1,995 1,997 1,979 1,986 193,100
2005/09/09 1,956 1,984 1,955 1,979 178,000
2005/09/08 1,984 1,984 1,947 1,951 310,000
2005/09/07 2,030 2,030 1,972 1,979 262,500
2005/09/06 2,015 2,030 2,015 2,015 110,900
2005/09/05 2,045 2,045 2,005 2,010 168,600
2005/09/02 2,020 2,035 2,020 2,030 164,800
2005/09/01 2,025 2,035 2,005 2,015 187,800
2005/08/31 2,055 2,060 2,020 2,020 177,800
2005/08/30 2,075 2,080 2,060 2,065 207,400
2005/08/29 2,095 2,095 2,075 2,080 115,500
2005/08/26 2,115 2,125 2,080 2,095 172,700
2005/08/25 2,115 2,120 2,100 2,110 75,600
2005/08/24 2,125 2,125 2,105 2,115 75,600
2005/08/23 2,090 2,120 2,090 2,120 72,600
2005/08/22 2,100 2,105 2,080 2,080 79,900
2005/08/19 2,115 2,120 2,095 2,100 62,700
2005/08/18 2,140 2,140 2,110 2,110 73,200
2005/08/17 2,105 2,140 2,105 2,115 124,200
2005/08/16 2,075 2,095 2,065 2,095 119,800
2005/08/15 2,070 2,095 2,065 2,075 143,400
2005/08/12 2,125 2,155 2,075 2,095 179,900
2005/08/11 2,170 2,185 2,125 2,125 129,300
2005/08/10 2,200 2,205 2,165 2,170 44,800
2005/08/09 2,160 2,195 2,160 2,170 58,000
2005/08/08 2,080 2,155 2,060 2,155 59,800
2005/08/05 2,175 2,190 2,125 2,135 132,500
2005/08/04 2,205 2,230 2,195 2,215 81,600
2005/08/03 2,195 2,240 2,190 2,200 75,200
2005/08/02 2,230 2,230 2,200 2,200 66,500
2005/08/01 2,235 2,250 2,215 2,230 60,900
2005/07/29 2,260 2,265 2,220 2,230 69,800
2005/07/28 2,290 2,295 2,255 2,255 78,500
2005/07/27 2,235 2,270 2,235 2,260 115,400
2005/07/26 2,220 2,230 2,215 2,225 26,700
2005/07/25 2,205 2,220 2,205 2,220 38,400
2005/07/22 2,215 2,215 2,200 2,200 38,400
2005/07/21 2,215 2,240 2,210 2,225 138,400
2005/07/20 2,200 2,215 2,195 2,205 136,200
2005/07/19 2,220 2,240 2,195 2,205 152,500
2005/07/15 2,175 2,210 2,175 2,205 204,500
2005/07/14 2,170 2,175 2,160 2,175 78,900
2005/07/13 2,170 2,170 2,155 2,165 68,800
2005/07/12 2,160 2,175 2,140 2,160 52,600
2005/07/11 2,150 2,185 2,150 2,155 138,600
2005/07/08 2,140 2,150 2,130 2,145 72,000
2005/07/07 2,130 2,150 2,120 2,150 68,100
2005/07/06 2,150 2,170 2,115 2,130 146,600
2005/07/05 2,150 2,170 2,135 2,140 112,400
2005/07/04 2,185 2,190 2,170 2,170 94,000
2005/07/01 2,195 2,195 2,170 2,170 92,200
2005/06/30 2,200 2,200 2,175 2,195 44,300
2005/06/29 2,200 2,200 2,150 2,175 88,300
2005/06/28 2,195 2,200 2,175 2,190 114,800
2005/06/27 2,145 2,185 2,145 2,175 68,400
2005/06/24 2,135 2,145 2,125 2,145 59,700
2005/06/23 2,145 2,150 2,140 2,145 86,600
2005/06/22 2,160 2,170 2,140 2,155 146,400
2005/06/21 2,180 2,185 2,170 2,170 44,100
2005/06/20 2,185 2,190 2,175 2,185 27,000
2005/06/17 2,160 2,195 2,155 2,190 80,800
2005/06/16 2,200 2,200 2,150 2,160 211,400
2005/06/15 2,200 2,215 2,195 2,205 94,000
2005/06/14 2,215 2,215 2,175 2,195 176,100
2005/06/13 2,170 2,245 2,150 2,230 380,500
2005/06/10 2,110 2,185 2,105 2,170 425,500
2005/06/09 2,085 2,100 2,075 2,090 205,900
2005/06/08 2,080 2,080 2,065 2,075 170,400
2005/06/07 2,060 2,090 2,055 2,075 192,800
2005/06/06 2,020 2,065 2,010 2,060 183,400
2005/06/03 1,997 2,020 1,992 2,020 74,500
2005/06/02 1,999 2,020 1,996 2,000 113,500
2005/06/01 1,992 2,030 1,987 2,020 211,500
2005/05/31 1,990 1,992 1,982 1,987 46,800
2005/05/30 1,970 1,998 1,970 1,993 134,900
2005/05/27 1,967 1,970 1,962 1,967 45,300
2005/05/26 1,961 1,967 1,961 1,965 38,400
2005/05/25 1,966 1,970 1,957 1,961 92,400
2005/05/24 1,962 1,972 1,962 1,966 82,500
2005/05/23 1,972 1,978 1,962 1,973 76,500
2005/05/20 1,957 1,966 1,954 1,962 89,500
2005/05/19 1,950 1,955 1,946 1,950 98,400
2005/05/18 1,903 1,950 1,903 1,950 82,000
2005/05/17 1,921 1,960 1,878 1,898 78,500
2005/05/16 1,930 1,938 1,901 1,918 44,700
2005/05/13 1,940 1,947 1,920 1,938 50,800
2005/05/12 1,950 1,956 1,948 1,950 39,800
2005/05/11 1,959 1,959 1,941 1,951 94,600
2005/05/10 1,962 1,968 1,950 1,960 110,300
2005/05/09 1,969 1,969 1,954 1,968 71,100
2005/05/06 1,974 1,979 1,966 1,973 105,300
2005/05/02 1,965 1,983 1,950 1,980 171,400
2005/04/28 1,975 1,977 1,966 1,968 100,500
2005/04/27 1,960 1,970 1,957 1,968 134,400
2005/04/26 1,948 1,966 1,941 1,965 175,800
2005/04/25 1,930 1,943 1,923 1,934 61,200
2005/04/22 1,925 1,945 1,907 1,941 155,600
2005/04/21 1,900 1,902 1,860 1,897 92,100
2005/04/20 1,900 1,908 1,891 1,903 113,400
2005/04/19 1,855 1,901 1,846 1,886 123,400
2005/04/18 1,890 1,891 1,844 1,844 163,400
2005/04/15 1,912 1,917 1,910 1,913 94,400
2005/04/14 1,889 1,919 1,888 1,911 81,900
2005/04/13 1,925 1,927 1,915 1,919 102,300
2005/04/12 1,924 1,927 1,911 1,919 134,200
2005/04/11 1,925 1,927 1,916 1,924 99,400
2005/04/08 1,910 1,925 1,910 1,918 107,900
2005/04/07 1,905 1,910 1,903 1,907 92,700
2005/04/06 1,910 1,913 1,890 1,898 93,400
2005/04/05 1,900 1,920 1,900 1,913 117,500
2005/04/04 1,880 1,889 1,876 1,885 111,100
2005/04/01 1,869 1,872 1,862 1,872 196,800
2005/03/31 1,869 1,870 1,855 1,869 124,700
2005/03/30 1,889 1,896 1,866 1,873 114,100
2005/03/29 1,931 1,936 1,897 1,903 124,000
2005/03/28 1,917 1,940 1,910 1,937 162,500
2005/03/25 1,968 1,974 1,966 1,970 129,200
2005/03/24 1,970 1,974 1,965 1,967 124,200
2005/03/23 1,980 1,985 1,961 1,964 139,300
2005/03/22 1,965 1,985 1,965 1,976 107,500
2005/03/18 1,968 1,968 1,957 1,961 148,700
2005/03/17 1,980 1,985 1,950 1,969 81,900
2005/03/16 1,984 1,991 1,980 1,985 60,300
2005/03/15 1,992 1,995 1,984 1,984 76,900
2005/03/14 1,987 1,999 1,987 1,989 95,800
2005/03/11 2,000 2,010 1,984 1,984 253,200
2005/03/10 1,980 1,995 1,980 1,993 106,100
2005/03/09 1,975 1,985 1,971 1,980 85,200
2005/03/08 1,979 1,979 1,964 1,970 118,000
2005/03/07 1,962 1,977 1,962 1,968 98,100
2005/03/04 1,960 1,963 1,944 1,955 173,100
2005/03/03 1,995 1,998 1,962 1,975 168,100
2005/03/02 1,976 1,998 1,976 1,995 335,300
2005/03/01 1,933 1,960 1,933 1,958 241,200
2005/02/28 1,937 1,937 1,924 1,927 74,100
2005/02/25 1,920 1,927 1,914 1,922 183,100
2005/02/24 1,900 1,909 1,900 1,908 157,500
2005/02/23 1,885 1,885 1,875 1,880 116,800
2005/02/22 1,875 1,887 1,875 1,880 152,500
2005/02/21 1,888 1,889 1,880 1,882 116,100
2005/02/18 1,872 1,899 1,872 1,890 115,500
2005/02/17 1,885 1,886 1,871 1,877 212,600
2005/02/16 1,910 1,910 1,888 1,895 101,200
2005/02/15 1,914 1,919 1,908 1,916 157,200
2005/02/14 1,920 1,924 1,906 1,912 233,500
2005/02/10 1,894 1,905 1,881 1,904 131,700
2005/02/09 1,913 1,923 1,886 1,900 249,400
2005/02/08 1,955 1,956 1,910 1,913 355,700
2005/02/07 1,923 1,968 1,921 1,967 452,000
2005/02/04 1,899 1,916 1,894 1,913 337,900
2005/02/03 1,880 1,893 1,877 1,890 324,900
2005/02/02 1,870 1,876 1,862 1,871 300,400
2005/02/01 1,844 1,854 1,837 1,849 226,000
2005/01/31 1,819 1,836 1,815 1,832 298,100
2005/01/28 1,810 1,814 1,808 1,810 130,800
2005/01/27 1,807 1,808 1,802 1,804 80,300
2005/01/26 1,805 1,809 1,802 1,802 64,900
2005/01/25 1,810 1,813 1,797 1,800 159,800
2005/01/24 1,801 1,808 1,799 1,807 161,400
2005/01/21 1,796 1,804 1,792 1,798 138,500
2005/01/20 1,804 1,805 1,792 1,796 214,200
2005/01/19 1,790 1,799 1,787 1,798 133,800
2005/01/18 1,785 1,789 1,780 1,780 124,300
2005/01/17 1,789 1,791 1,785 1,785 181,900
2005/01/14 1,797 1,799 1,784 1,789 164,600
2005/01/13 1,809 1,810 1,796 1,796 212,900
2005/01/12 1,816 1,816 1,794 1,799 286,900
2005/01/11 1,769 1,794 1,769 1,790 536,800
2005/01/07 1,793 1,797 1,761 1,762 507,600
2005/01/06 1,812 1,813 1,785 1,786 472,400
2005/01/05 1,858 1,859 1,813 1,817 441,200
2005/01/04 1,875 1,877 1,862 1,867 57,200

このページの先頭へ