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
2008/12/30 2,545 2,560 2,520 2,550 60,000
2008/12/29 2,500 2,535 2,470 2,525 86,800
2008/12/26 2,500 2,500 2,465 2,500 43,500
2008/12/25 2,485 2,495 2,455 2,470 26,300
2008/12/24 2,500 2,525 2,465 2,485 72,300
2008/12/22 2,450 2,480 2,435 2,465 104,900
2008/12/19 2,485 2,485 2,380 2,380 151,600
2008/12/18 2,470 2,500 2,440 2,480 65,300
2008/12/17 2,480 2,510 2,405 2,450 179,700
2008/12/16 2,510 2,545 2,505 2,515 53,900
2008/12/15 2,530 2,570 2,505 2,530 82,000
2008/12/12 2,490 2,535 2,440 2,500 120,700
2008/12/11 2,535 2,580 2,520 2,565 168,700
2008/12/10 2,495 2,510 2,405 2,440 179,000
2008/12/09 2,585 2,590 2,510 2,535 94,700
2008/12/08 2,440 2,590 2,440 2,560 109,800
2008/12/05 2,390 2,495 2,380 2,470 132,000
2008/12/04 2,275 2,380 2,275 2,365 167,300
2008/12/03 2,355 2,400 2,270 2,310 267,700
2008/12/02 2,435 2,440 2,355 2,355 98,600
2008/12/01 2,460 2,490 2,445 2,475 54,600
2008/11/28 2,430 2,465 2,415 2,455 74,300
2008/11/27 2,455 2,505 2,440 2,460 126,700
2008/11/26 2,555 2,580 2,470 2,480 137,000
2008/11/25 2,460 2,515 2,420 2,515 160,400
2008/11/21 2,350 2,450 2,320 2,420 231,400
2008/11/20 2,495 2,495 2,425 2,430 198,600
2008/11/19 2,550 2,555 2,490 2,550 140,200
2008/11/18 2,575 2,675 2,540 2,540 264,800
2008/11/17 2,470 2,555 2,455 2,535 175,200
2008/11/14 2,450 2,470 2,415 2,460 171,100
2008/11/13 2,360 2,465 2,355 2,410 169,300
2008/11/12 2,360 2,480 2,355 2,440 205,300
2008/11/11 2,405 2,450 2,385 2,450 126,300
2008/11/10 2,450 2,480 2,375 2,395 101,200
2008/11/07 2,325 2,475 2,325 2,400 139,300
2008/11/06 2,370 2,465 2,360 2,405 127,600
2008/11/05 2,465 2,500 2,390 2,500 206,200
2008/11/04 2,540 2,540 2,385 2,445 224,700
2008/10/31 2,300 2,580 2,280 2,580 235,200
2008/10/30 2,370 2,380 2,275 2,350 254,200
2008/10/29 2,355 2,375 2,230 2,290 340,700
2008/10/28 2,065 2,205 2,050 2,195 376,300
2008/10/27 2,060 2,100 1,923 1,933 274,400
2008/10/24 2,185 2,225 2,045 2,070 391,000
2008/10/23 2,080 2,170 2,010 2,155 229,800
2008/10/22 2,265 2,305 2,130 2,135 210,600
2008/10/21 2,320 2,330 2,205 2,265 107,400
2008/10/20 2,240 2,250 2,120 2,210 233,800
2008/10/17 2,090 2,205 2,090 2,200 173,500
2008/10/16 2,065 2,155 2,010 2,105 346,400
2008/10/15 2,150 2,170 2,030 2,105 433,300
2008/10/14 2,265 2,395 2,130 2,155 599,800
2008/10/10 2,175 2,270 2,130 2,225 511,300
2008/10/09 2,475 2,550 2,365 2,375 407,700
2008/10/08 2,610 2,635 2,535 2,555 312,300
2008/10/07 2,400 2,675 2,400 2,650 326,900
2008/10/06 2,635 2,660 2,490 2,560 332,300
2008/10/03 2,540 2,750 2,525 2,715 636,800
2008/10/02 2,470 2,535 2,445 2,510 286,300
2008/10/01 2,395 2,480 2,335 2,440 299,600
2008/09/30 2,280 2,365 2,245 2,355 207,200
2008/09/29 2,395 2,420 2,335 2,400 188,600
2008/09/26 2,405 2,410 2,340 2,390 203,200
2008/09/25 2,300 2,425 2,260 2,415 295,700
2008/09/24 2,190 2,330 2,165 2,315 429,700
2008/09/22 2,245 2,280 2,180 2,230 188,700
2008/09/19 2,070 2,170 2,050 2,160 234,500
2008/09/18 1,960 2,140 1,959 2,110 455,100
2008/09/17 2,285 2,285 2,120 2,120 300,700
2008/09/16 2,140 2,215 2,120 2,205 429,600
2008/09/12 2,290 2,295 2,205 2,220 182,300
2008/09/11 2,305 2,320 2,245 2,250 158,600
2008/09/10 2,265 2,340 2,250 2,320 333,400
2008/09/09 2,355 2,355 2,280 2,300 335,900
2008/09/08 2,310 2,365 2,280 2,315 302,700
2008/09/05 2,225 2,320 2,165 2,300 366,000
2008/09/04 2,320 2,325 2,215 2,225 643,200
2008/09/03 2,445 2,445 2,230 2,280 588,200
2008/09/02 2,460 2,485 2,430 2,445 373,600
2008/09/01 2,495 2,495 2,460 2,460 119,000
2008/08/29 2,460 2,485 2,445 2,470 304,300
2008/08/28 2,470 2,485 2,445 2,455 192,100
2008/08/27 2,520 2,525 2,430 2,440 376,600
2008/08/26 2,540 2,565 2,535 2,550 229,600
2008/08/25 2,545 2,570 2,535 2,560 214,300
2008/08/22 2,495 2,545 2,470 2,535 381,500
2008/08/21 2,490 2,520 2,450 2,495 419,700
2008/08/20 2,410 2,500 2,365 2,495 397,300
2008/08/19 2,380 2,420 2,350 2,390 271,600
2008/08/18 2,415 2,425 2,370 2,395 328,600
2008/08/15 2,350 2,435 2,350 2,415 379,600
2008/08/14 2,305 2,420 2,275 2,390 577,600
2008/08/13 2,220 2,285 2,215 2,265 869,100
2008/08/12 2,280 2,390 2,260 2,340 1,025,500
2008/08/11 2,755 2,790 2,600 2,600 508,300
2008/08/08 2,820 2,830 2,775 2,790 150,200
2008/08/07 2,840 2,845 2,760 2,810 466,400
2008/08/06 2,915 2,985 2,895 2,895 308,800
2008/08/05 2,880 2,915 2,845 2,915 342,800
2008/08/04 2,805 2,865 2,740 2,740 159,100
2008/08/01 2,905 2,915 2,830 2,840 167,900
2008/07/31 2,915 2,945 2,870 2,885 302,600
2008/07/30 2,795 2,905 2,785 2,875 238,900
2008/07/29 2,745 2,795 2,730 2,790 107,000
2008/07/28 2,755 2,765 2,710 2,740 104,500
2008/07/25 2,695 2,745 2,665 2,730 197,700
2008/07/24 2,730 2,750 2,710 2,735 278,200
2008/07/23 2,675 2,740 2,675 2,710 162,700
2008/07/22 2,625 2,685 2,615 2,675 179,600
2008/07/18 2,790 2,800 2,650 2,655 249,000
2008/07/17 2,790 2,800 2,730 2,790 287,900
2008/07/16 2,615 2,750 2,615 2,750 363,000
2008/07/15 2,605 2,645 2,600 2,615 142,600
2008/07/14 2,535 2,665 2,535 2,600 195,000
2008/07/11 2,605 2,605 2,530 2,575 202,100
2008/07/10 2,605 2,650 2,590 2,625 191,600
2008/07/09 2,590 2,640 2,555 2,630 193,600
2008/07/08 2,570 2,585 2,510 2,550 129,200
2008/07/07 2,440 2,585 2,440 2,570 135,100
2008/07/04 2,485 2,490 2,410 2,460 161,600
2008/07/03 2,530 2,550 2,505 2,505 138,100
2008/07/02 2,610 2,610 2,560 2,570 123,900
2008/07/01 2,575 2,610 2,570 2,605 114,800
2008/06/30 2,570 2,605 2,555 2,570 155,500
2008/06/27 2,580 2,610 2,575 2,580 179,500
2008/06/26 2,575 2,650 2,565 2,605 276,400
2008/06/25 2,500 2,530 2,495 2,520 115,700
2008/06/24 2,440 2,550 2,430 2,500 233,700
2008/06/23 2,400 2,460 2,380 2,435 223,200
2008/06/20 2,450 2,460 2,425 2,430 140,400
2008/06/19 2,450 2,465 2,415 2,425 222,100
2008/06/18 2,360 2,490 2,345 2,480 304,000
2008/06/17 2,350 2,365 2,325 2,350 142,400
2008/06/16 2,310 2,370 2,310 2,365 246,200
2008/06/13 2,340 2,350 2,300 2,300 256,000
2008/06/12 2,225 2,330 2,225 2,320 238,300
2008/06/11 2,180 2,275 2,175 2,245 126,900
2008/06/10 2,200 2,205 2,180 2,185 34,100
2008/06/09 2,185 2,245 2,180 2,185 143,400
2008/06/06 2,285 2,290 2,250 2,255 109,400
2008/06/05 2,290 2,290 2,270 2,285 51,200
2008/06/04 2,295 2,310 2,285 2,295 79,100
2008/06/03 2,255 2,295 2,255 2,295 72,700
2008/06/02 2,300 2,310 2,285 2,295 90,000
2008/05/30 2,300 2,305 2,280 2,295 96,400
2008/05/29 2,300 2,310 2,270 2,300 74,700
2008/05/28 2,325 2,330 2,300 2,300 86,600
2008/05/27 2,230 2,310 2,230 2,310 101,800
2008/05/26 2,275 2,280 2,235 2,235 115,700
2008/05/23 2,315 2,330 2,295 2,305 105,700
2008/05/22 2,295 2,315 2,275 2,305 122,100
2008/05/21 2,300 2,345 2,295 2,340 144,700
2008/05/20 2,325 2,345 2,315 2,330 124,900
2008/05/19 2,295 2,360 2,290 2,335 285,200
2008/05/16 2,220 2,260 2,215 2,250 426,200
2008/05/15 2,200 2,220 2,185 2,220 194,300
2008/05/14 2,140 2,200 2,140 2,195 144,200
2008/05/13 2,130 2,165 2,130 2,140 76,400
2008/05/12 2,100 2,135 2,090 2,125 130,900
2008/05/09 2,170 2,180 2,135 2,150 121,700
2008/05/08 2,130 2,190 2,130 2,170 213,600
2008/05/07 2,145 2,155 2,105 2,105 252,800
2008/05/02 2,165 2,165 2,110 2,125 165,800
2008/05/01 2,200 2,200 2,135 2,140 309,700
2008/04/30 2,095 2,215 2,085 2,215 374,400
2008/04/28 2,100 2,100 2,060 2,075 99,600
2008/04/25 2,120 2,125 2,100 2,105 151,800
2008/04/24 2,115 2,130 2,095 2,120 114,400
2008/04/23 2,050 2,125 2,035 2,115 308,000
2008/04/22 2,065 2,080 2,045 2,065 258,300
2008/04/21 2,010 2,115 1,986 2,080 411,700
2008/04/18 1,983 1,995 1,945 1,985 90,700
2008/04/17 1,960 1,999 1,956 1,980 185,800
2008/04/16 1,930 1,957 1,930 1,957 118,100
2008/04/15 1,899 1,929 1,895 1,929 125,700
2008/04/14 1,920 1,920 1,884 1,904 101,800
2008/04/11 1,894 1,927 1,894 1,925 96,700
2008/04/10 1,895 1,897 1,880 1,888 70,400
2008/04/09 1,925 1,930 1,892 1,894 80,300
2008/04/08 1,905 1,938 1,905 1,938 151,200
2008/04/07 1,853 1,908 1,852 1,894 85,300
2008/04/04 1,872 1,872 1,845 1,853 75,100
2008/04/03 1,842 1,887 1,835 1,886 104,400
2008/04/02 1,830 1,850 1,826 1,841 110,200
2008/04/01 1,770 1,828 1,770 1,821 173,300
2008/03/31 1,792 1,800 1,723 1,766 131,200
2008/03/28 1,816 1,821 1,789 1,811 110,100
2008/03/27 1,792 1,820 1,781 1,786 121,600
2008/03/26 1,826 1,840 1,793 1,816 372,600
2008/03/25 1,919 1,927 1,913 1,921 215,200
2008/03/24 1,922 1,928 1,916 1,917 110,900
2008/03/21 1,891 1,921 1,882 1,921 76,300
2008/03/19 1,858 1,875 1,854 1,870 68,800
2008/03/18 1,842 1,842 1,824 1,834 141,400
2008/03/17 1,882 1,888 1,865 1,867 164,300
2008/03/14 1,907 1,930 1,883 1,930 235,800
2008/03/13 1,876 1,907 1,870 1,895 184,500
2008/03/12 1,879 1,915 1,854 1,876 211,700
2008/03/11 1,765 1,880 1,750 1,876 254,800
2008/03/10 1,758 1,779 1,758 1,771 111,900
2008/03/07 1,739 1,775 1,738 1,772 72,700
2008/03/06 1,732 1,774 1,732 1,769 44,700
2008/03/05 1,742 1,742 1,724 1,730 82,300
2008/03/04 1,765 1,766 1,737 1,742 82,300
2008/03/03 1,787 1,788 1,762 1,771 75,000
2008/02/29 1,787 1,800 1,761 1,796 62,300
2008/02/28 1,794 1,802 1,771 1,787 137,900
2008/02/27 1,798 1,798 1,781 1,790 78,600
2008/02/26 1,821 1,822 1,743 1,750 149,200
2008/02/25 1,800 1,831 1,791 1,821 77,600
2008/02/22 1,782 1,811 1,782 1,808 47,300
2008/02/21 1,790 1,809 1,785 1,796 88,400
2008/02/20 1,790 1,796 1,772 1,775 100,700
2008/02/19 1,809 1,811 1,789 1,801 106,300
2008/02/18 1,809 1,843 1,808 1,819 70,300
2008/02/15 1,758 1,817 1,758 1,808 117,900
2008/02/14 1,763 1,817 1,763 1,811 114,600
2008/02/13 1,745 1,764 1,732 1,739 88,900
2008/02/12 1,728 1,749 1,717 1,742 110,000
2008/02/08 1,699 1,760 1,699 1,746 151,000
2008/02/07 1,710 1,710 1,643 1,677 74,700
2008/02/06 1,703 1,710 1,675 1,680 104,400
2008/02/05 1,710 1,725 1,705 1,718 77,900
2008/02/04 1,727 1,735 1,703 1,708 66,800
2008/02/01 1,752 1,753 1,705 1,709 107,400
2008/01/31 1,739 1,771 1,710 1,765 103,200
2008/01/30 1,770 1,770 1,713 1,735 170,200
2008/01/29 1,700 1,770 1,700 1,770 158,600
2008/01/28 1,684 1,696 1,675 1,692 89,200
2008/01/25 1,630 1,672 1,630 1,665 94,900
2008/01/24 1,611 1,627 1,598 1,616 59,400
2008/01/23 1,573 1,600 1,573 1,581 94,100
2008/01/22 1,624 1,635 1,572 1,572 96,600
2008/01/21 1,692 1,692 1,647 1,648 99,800
2008/01/18 1,645 1,701 1,637 1,693 65,900
2008/01/17 1,650 1,676 1,645 1,671 81,100
2008/01/16 1,669 1,684 1,644 1,657 102,200
2008/01/15 1,700 1,730 1,695 1,699 135,100
2008/01/11 1,750 1,752 1,713 1,724 115,300
2008/01/10 1,762 1,768 1,739 1,739 172,800
2008/01/09 1,741 1,769 1,741 1,761 158,100
2008/01/08 1,775 1,775 1,740 1,740 107,900
2008/01/07 1,766 1,774 1,740 1,745 112,100
2008/01/04 1,815 1,816 1,765 1,768 62,900

このページの先頭へ