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
2007/12/28 1,865 1,865 1,815 1,815 37,300
2007/12/27 1,854 1,855 1,828 1,853 53,400
2007/12/26 1,854 1,856 1,832 1,852 42,100
2007/12/25 1,879 1,879 1,821 1,829 72,700
2007/12/21 1,812 1,849 1,801 1,849 78,500
2007/12/20 1,836 1,844 1,808 1,812 98,100
2007/12/19 1,828 1,850 1,825 1,833 66,700
2007/12/18 1,813 1,854 1,798 1,798 102,800
2007/12/17 1,851 1,870 1,842 1,843 64,700
2007/12/14 1,862 1,888 1,862 1,881 75,900
2007/12/13 1,896 1,905 1,865 1,876 104,400
2007/12/12 1,900 1,910 1,881 1,910 102,600
2007/12/11 1,890 1,908 1,890 1,905 119,300
2007/12/10 1,880 1,890 1,872 1,888 133,300
2007/12/07 1,880 1,880 1,860 1,866 147,900
2007/12/06 1,842 1,860 1,838 1,858 95,900
2007/12/05 1,811 1,839 1,801 1,836 94,300
2007/12/04 1,822 1,833 1,810 1,813 100,300
2007/12/03 1,813 1,831 1,810 1,823 84,700
2007/11/30 1,801 1,811 1,792 1,800 100,000
2007/11/29 1,785 1,797 1,777 1,786 86,000
2007/11/28 1,743 1,759 1,732 1,759 133,500
2007/11/27 1,680 1,730 1,672 1,716 91,200
2007/11/26 1,678 1,700 1,674 1,692 88,400
2007/11/22 1,671 1,688 1,665 1,672 167,200
2007/11/21 1,720 1,730 1,671 1,681 496,800
2007/11/20 1,745 1,745 1,702 1,719 308,400
2007/11/19 1,784 1,785 1,743 1,755 175,800
2007/11/16 1,781 1,795 1,762 1,785 102,100
2007/11/15 1,774 1,792 1,761 1,781 135,800
2007/11/14 1,761 1,786 1,758 1,773 173,200
2007/11/13 1,720 1,725 1,708 1,717 139,900
2007/11/12 1,750 1,751 1,716 1,725 224,400
2007/11/09 1,771 1,784 1,762 1,774 150,700
2007/11/08 1,792 1,792 1,757 1,770 178,000
2007/11/07 1,826 1,826 1,798 1,801 127,800
2007/11/06 1,798 1,826 1,798 1,826 67,900
2007/11/05 1,808 1,812 1,798 1,806 109,300
2007/11/02 1,820 1,835 1,802 1,832 87,400
2007/11/01 1,820 1,834 1,803 1,827 126,700
2007/10/31 1,786 1,794 1,776 1,794 272,400
2007/10/30 1,788 1,794 1,783 1,790 216,900
2007/10/29 1,780 1,797 1,778 1,791 180,700
2007/10/26 1,785 1,789 1,771 1,778 206,000
2007/10/25 1,791 1,796 1,786 1,794 122,500
2007/10/24 1,802 1,810 1,789 1,794 179,500
2007/10/23 1,817 1,820 1,795 1,800 208,900
2007/10/22 1,811 1,835 1,801 1,817 138,700
2007/10/19 1,850 1,854 1,830 1,835 125,400
2007/10/18 1,870 1,870 1,840 1,856 107,200
2007/10/17 1,840 1,857 1,835 1,845 154,100
2007/10/16 1,860 1,868 1,832 1,833 138,600
2007/10/15 1,888 1,895 1,856 1,857 138,200
2007/10/12 1,873 1,885 1,862 1,871 130,800
2007/10/11 1,895 1,899 1,870 1,872 184,800
2007/10/10 1,925 1,926 1,889 1,889 117,800
2007/10/09 1,908 1,927 1,906 1,911 106,200
2007/10/05 1,918 1,918 1,905 1,907 71,800
2007/10/04 1,911 1,920 1,905 1,916 73,600
2007/10/03 1,919 1,923 1,902 1,916 76,300
2007/10/02 1,919 1,924 1,904 1,917 77,900
2007/10/01 1,894 1,916 1,894 1,911 68,900
2007/09/28 1,905 1,910 1,881 1,892 72,800
2007/09/27 1,863 1,894 1,862 1,885 111,700
2007/09/26 1,866 1,871 1,830 1,864 125,300
2007/09/25 1,872 1,875 1,856 1,870 95,200
2007/09/21 1,886 1,899 1,873 1,893 98,500
2007/09/20 1,931 1,931 1,881 1,883 212,800
2007/09/19 1,916 1,938 1,916 1,930 53,700
2007/09/18 1,939 1,939 1,904 1,908 51,600
2007/09/14 1,933 1,937 1,922 1,928 83,600
2007/09/13 1,947 1,947 1,923 1,933 44,900
2007/09/12 1,963 1,964 1,932 1,946 52,400
2007/09/11 1,949 1,965 1,906 1,958 135,900
2007/09/10 1,943 1,968 1,916 1,953 113,700
2007/09/07 1,948 1,976 1,927 1,954 141,700
2007/09/06 1,945 1,945 1,913 1,939 120,000
2007/09/05 1,961 1,962 1,940 1,947 131,100
2007/09/04 1,930 1,954 1,928 1,953 169,000
2007/09/03 1,928 1,928 1,917 1,926 45,400
2007/08/31 1,899 1,917 1,897 1,915 104,800
2007/08/30 1,899 1,901 1,875 1,895 108,800
2007/08/29 1,875 1,885 1,871 1,882 90,700
2007/08/28 1,890 1,892 1,873 1,887 126,900
2007/08/27 1,917 1,917 1,879 1,889 263,300
2007/08/24 1,914 1,923 1,894 1,903 165,900
2007/08/23 1,932 1,939 1,908 1,910 104,400
2007/08/22 1,942 1,944 1,925 1,927 76,600
2007/08/21 1,955 1,955 1,922 1,940 114,900
2007/08/20 1,892 1,935 1,892 1,905 73,300
2007/08/17 1,915 1,928 1,885 1,885 195,500
2007/08/16 1,940 1,949 1,882 1,909 225,500
2007/08/15 1,980 1,980 1,919 1,946 222,200
2007/08/14 1,923 1,998 1,915 1,991 154,400
2007/08/13 1,930 1,970 1,911 1,911 182,200
2007/08/10 1,940 1,956 1,910 1,945 192,500
2007/08/09 2,010 2,015 1,886 1,947 479,600
2007/08/08 1,966 1,987 1,964 1,985 101,000
2007/08/07 2,045 2,045 1,956 1,964 171,800
2007/08/06 1,954 2,055 1,951 2,040 135,100
2007/08/03 1,961 1,973 1,950 1,956 105,000
2007/08/02 1,971 1,975 1,960 1,960 69,500
2007/08/01 1,969 1,980 1,960 1,961 75,300
2007/07/31 1,977 2,000 1,965 1,970 130,200
2007/07/30 1,993 2,010 1,952 1,966 159,400
2007/07/27 2,035 2,045 1,998 2,005 120,400
2007/07/26 2,095 2,105 2,055 2,060 88,700
2007/07/25 2,120 2,135 2,075 2,110 148,500
2007/07/24 2,100 2,105 2,070 2,080 37,600
2007/07/23 2,100 2,120 2,065 2,070 37,600
2007/07/20 2,090 2,125 2,090 2,095 85,400
2007/07/19 2,065 2,085 2,060 2,085 35,200
2007/07/18 2,035 2,045 2,005 2,045 127,400
2007/07/17 2,100 2,105 2,040 2,045 125,300
2007/07/13 2,120 2,135 2,090 2,100 74,600
2007/07/12 2,135 2,145 2,090 2,100 76,000
2007/07/11 2,155 2,165 2,130 2,130 172,800
2007/07/10 2,175 2,215 2,175 2,205 88,400
2007/07/09 2,185 2,190 2,175 2,180 63,400
2007/07/06 2,190 2,190 2,175 2,180 88,100
2007/07/05 2,185 2,200 2,185 2,190 45,000
2007/07/04 2,220 2,220 2,180 2,190 58,600
2007/07/03 2,190 2,210 2,180 2,195 42,800
2007/07/02 2,210 2,220 2,195 2,200 85,500
2007/06/29 2,255 2,275 2,180 2,240 156,000
2007/06/28 2,260 2,305 2,250 2,290 270,900
2007/06/27 2,220 2,235 2,215 2,220 116,800
2007/06/26 2,200 2,270 2,195 2,260 250,200
2007/06/25 2,200 2,210 2,195 2,195 113,500
2007/06/22 2,190 2,210 2,185 2,210 114,300
2007/06/21 2,140 2,215 2,130 2,200 286,700
2007/06/20 2,125 2,155 2,125 2,145 58,300
2007/06/19 2,150 2,160 2,120 2,135 63,400
2007/06/18 2,170 2,175 2,120 2,135 95,900
2007/06/15 2,075 2,150 2,070 2,150 149,000
2007/06/14 2,070 2,075 2,065 2,070 98,100
2007/06/13 2,060 2,070 2,050 2,065 68,100
2007/06/12 2,085 2,095 2,055 2,090 68,400
2007/06/11 2,075 2,085 2,070 2,085 33,000
2007/06/08 2,070 2,090 2,055 2,090 98,900
2007/06/07 2,120 2,120 2,085 2,110 72,800
2007/06/06 2,110 2,125 2,100 2,125 86,700
2007/06/05 2,130 2,130 2,095 2,110 120,900
2007/06/04 2,185 2,185 2,120 2,130 165,200
2007/06/01 2,180 2,180 2,165 2,175 55,100
2007/05/31 2,170 2,190 2,160 2,180 88,900
2007/05/30 2,170 2,180 2,160 2,165 124,800
2007/05/29 2,180 2,180 2,150 2,170 94,600
2007/05/28 2,160 2,180 2,125 2,180 128,600
2007/05/25 2,115 2,170 2,110 2,170 194,400
2007/05/24 2,135 2,145 2,110 2,130 116,600
2007/05/23 2,135 2,145 2,110 2,140 193,900
2007/05/22 2,065 2,115 2,055 2,110 201,100
2007/05/21 2,105 2,115 2,055 2,085 238,500
2007/05/18 2,090 2,155 2,055 2,135 696,300
2007/05/17 1,925 2,000 1,918 1,980 276,500
2007/05/16 1,925 1,932 1,916 1,925 109,000
2007/05/15 1,925 1,935 1,915 1,929 150,700
2007/05/14 1,935 1,955 1,921 1,927 105,000
2007/05/11 1,944 1,950 1,921 1,937 136,100
2007/05/10 1,949 1,955 1,941 1,947 143,000
2007/05/09 1,900 1,942 1,900 1,938 131,500
2007/05/08 1,919 1,924 1,899 1,904 121,900
2007/05/07 1,949 1,949 1,916 1,918 146,400
2007/05/02 1,932 1,933 1,916 1,933 87,300
2007/05/01 1,920 1,937 1,909 1,918 146,500
2007/04/27 1,915 1,921 1,898 1,909 190,400
2007/04/26 1,890 1,899 1,863 1,870 394,200
2007/04/25 1,888 1,891 1,882 1,888 121,000
2007/04/24 1,890 1,895 1,880 1,888 139,600
2007/04/23 1,900 1,903 1,885 1,890 200,100
2007/04/20 1,917 1,922 1,899 1,904 179,500
2007/04/19 1,930 1,934 1,915 1,916 152,900
2007/04/18 1,925 1,940 1,923 1,933 134,100
2007/04/17 1,940 1,945 1,916 1,922 115,700
2007/04/16 1,940 1,968 1,933 1,939 116,500
2007/04/13 1,970 1,970 1,933 1,937 109,300
2007/04/12 2,005 2,005 1,966 1,971 127,000
2007/04/11 2,015 2,015 1,998 2,000 85,800
2007/04/10 2,010 2,020 2,005 2,010 49,200
2007/04/09 2,010 2,020 2,005 2,010 45,400
2007/04/06 1,995 2,005 1,994 2,005 65,700
2007/04/05 2,000 2,005 1,996 1,996 56,200
2007/04/04 2,010 2,010 1,991 2,005 95,000
2007/04/03 1,990 2,005 1,985 2,005 80,500
2007/04/02 2,060 2,085 1,976 1,990 172,800
2007/03/30 2,075 2,095 2,065 2,090 41,000
2007/03/29 2,090 2,110 2,040 2,060 148,100
2007/03/28 2,135 2,140 2,095 2,115 68,400
2007/03/27 2,100 2,160 2,090 2,135 142,600
2007/03/26 2,200 2,210 2,195 2,205 117,000
2007/03/23 2,200 2,200 2,180 2,195 71,200
2007/03/22 2,170 2,200 2,160 2,200 103,900
2007/03/20 2,180 2,180 2,165 2,170 41,600
2007/03/19 2,165 2,170 2,150 2,170 85,500
2007/03/16 2,135 2,160 2,130 2,155 112,800
2007/03/15 2,120 2,145 2,110 2,135 73,300
2007/03/14 2,130 2,130 2,100 2,115 82,500
2007/03/13 2,140 2,140 2,125 2,125 46,400
2007/03/12 2,105 2,125 2,105 2,125 32,800
2007/03/09 2,095 2,115 2,095 2,100 68,300
2007/03/08 2,100 2,115 2,090 2,100 68,500
2007/03/07 2,110 2,120 2,090 2,100 67,000
2007/03/06 2,080 2,105 2,080 2,105 62,000
2007/03/05 2,105 2,105 2,075 2,080 49,800
2007/03/02 2,140 2,145 2,105 2,120 77,200
2007/03/01 2,150 2,155 2,130 2,145 95,700
2007/02/28 2,100 2,160 2,050 2,150 183,200
2007/02/27 2,165 2,175 2,160 2,175 61,600
2007/02/26 2,170 2,170 2,150 2,155 81,700
2007/02/23 2,165 2,170 2,145 2,155 92,200
2007/02/22 2,160 2,170 2,150 2,160 41,200
2007/02/21 2,160 2,180 2,155 2,160 61,100
2007/02/20 2,180 2,180 2,150 2,160 42,100
2007/02/19 2,150 2,180 2,150 2,180 72,700
2007/02/16 2,150 2,160 2,135 2,150 83,800
2007/02/15 2,125 2,145 2,125 2,135 43,500
2007/02/14 2,150 2,150 2,110 2,120 94,000
2007/02/13 2,170 2,180 2,145 2,145 52,600
2007/02/09 2,150 2,180 2,135 2,160 66,300
2007/02/08 2,170 2,170 2,145 2,150 57,300
2007/02/07 2,180 2,190 2,160 2,160 87,100
2007/02/06 2,165 2,190 2,160 2,185 77,800
2007/02/05 2,185 2,185 2,160 2,165 58,600
2007/02/02 2,175 2,190 2,170 2,185 71,300
2007/02/01 2,130 2,175 2,130 2,175 71,100
2007/01/31 2,150 2,150 2,115 2,120 82,100
2007/01/30 2,170 2,205 2,140 2,155 188,400
2007/01/29 2,100 2,185 2,100 2,170 260,400
2007/01/26 2,060 2,065 2,050 2,065 57,100
2007/01/25 2,085 2,085 2,060 2,065 80,300
2007/01/24 2,060 2,075 2,040 2,055 89,200
2007/01/23 2,050 2,080 2,050 2,070 67,100
2007/01/22 2,065 2,070 2,045 2,045 84,600
2007/01/19 2,075 2,080 2,050 2,070 49,300
2007/01/18 2,100 2,100 2,060 2,070 46,900
2007/01/17 2,090 2,100 2,080 2,090 47,800
2007/01/16 2,090 2,100 2,080 2,085 31,200
2007/01/15 2,065 2,100 2,065 2,090 51,100
2007/01/12 2,050 2,080 2,045 2,065 46,900
2007/01/11 2,055 2,080 2,035 2,045 39,900
2007/01/10 2,100 2,100 2,050 2,050 46,700
2007/01/09 2,065 2,120 2,055 2,105 72,600
2007/01/05 2,125 2,140 2,100 2,100 84,800
2007/01/04 2,100 2,145 2,095 2,130 86,500

このページの先頭へ