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
2009/12/30 1,957 1,960 1,925 1,935 70,600
2009/12/29 1,965 1,967 1,945 1,957 74,500
2009/12/28 1,971 1,990 1,962 1,972 65,400
2009/12/25 1,949 1,978 1,943 1,970 58,300
2009/12/24 1,990 1,993 1,975 1,978 79,300
2009/12/22 2,000 2,010 1,985 1,988 99,700
2009/12/21 2,000 2,005 1,987 1,999 146,400
2009/12/18 1,925 1,963 1,920 1,962 140,200
2009/12/17 1,902 1,920 1,900 1,917 118,100
2009/12/16 1,870 1,897 1,868 1,882 77,900
2009/12/15 1,854 1,866 1,846 1,857 46,300
2009/12/14 1,871 1,872 1,841 1,854 94,700
2009/12/11 1,848 1,852 1,833 1,850 140,400
2009/12/10 1,852 1,863 1,832 1,843 76,900
2009/12/09 1,863 1,868 1,850 1,853 72,800
2009/12/08 1,885 1,907 1,870 1,871 127,000
2009/12/07 1,910 1,911 1,884 1,884 87,900
2009/12/04 1,930 1,930 1,888 1,893 85,500
2009/12/03 1,894 1,917 1,875 1,917 95,500
2009/12/02 1,880 1,885 1,862 1,877 146,800
2009/12/01 1,886 1,918 1,876 1,901 89,800
2009/11/30 1,890 1,890 1,855 1,886 93,900
2009/11/27 1,860 1,868 1,837 1,846 110,000
2009/11/26 1,851 1,872 1,850 1,863 82,200
2009/11/25 1,812 1,870 1,812 1,851 138,500
2009/11/24 1,850 1,851 1,811 1,821 253,100
2009/11/20 1,866 1,881 1,850 1,864 164,600
2009/11/19 1,880 1,896 1,856 1,866 146,900
2009/11/18 1,924 1,924 1,879 1,895 114,900
2009/11/17 1,933 1,935 1,882 1,915 153,000
2009/11/16 1,937 1,938 1,901 1,920 132,500
2009/11/13 1,943 1,964 1,930 1,955 88,300
2009/11/12 1,983 1,995 1,937 1,943 131,600
2009/11/11 2,005 2,015 1,982 1,986 135,000
2009/11/10 1,990 2,015 1,986 2,000 145,000
2009/11/09 2,010 2,015 1,964 1,981 236,100
2009/11/06 2,010 2,025 2,005 2,005 139,200
2009/11/05 2,035 2,040 2,005 2,020 78,400
2009/11/04 2,015 2,040 2,000 2,035 107,700
2009/11/02 2,025 2,035 2,000 2,025 92,800
2009/10/30 2,050 2,050 2,025 2,030 53,800
2009/10/29 2,025 2,045 2,010 2,020 159,300
2009/10/28 2,085 2,085 2,035 2,050 170,700
2009/10/27 2,055 2,115 2,055 2,075 281,100
2009/10/26 2,030 2,030 2,005 2,015 149,100
2009/10/23 2,065 2,080 2,035 2,040 118,000
2009/10/22 2,085 2,085 2,045 2,055 95,000
2009/10/21 2,080 2,085 2,070 2,080 55,900
2009/10/20 2,075 2,090 2,075 2,075 53,900
2009/10/19 2,105 2,105 2,070 2,085 80,600
2009/10/16 2,080 2,085 2,060 2,085 82,900
2009/10/15 2,095 2,110 2,070 2,080 61,400
2009/10/14 2,090 2,090 2,065 2,085 72,700
2009/10/13 2,095 2,105 2,075 2,090 71,400
2009/10/09 2,110 2,115 2,060 2,060 112,800
2009/10/08 2,085 2,130 2,070 2,110 122,300
2009/10/07 2,075 2,085 2,055 2,060 86,000
2009/10/06 2,090 2,090 2,050 2,085 96,700
2009/10/05 2,070 2,080 2,050 2,065 61,600
2009/10/02 2,085 2,095 2,050 2,090 128,200
2009/10/01 2,060 2,140 2,060 2,090 163,300
2009/09/30 2,100 2,115 2,060 2,075 89,500
2009/09/29 2,125 2,145 2,090 2,110 111,500
2009/09/28 2,155 2,170 2,120 2,125 111,600
2009/09/25 2,195 2,195 2,135 2,175 103,300
2009/09/24 2,205 2,220 2,195 2,205 202,600
2009/09/18 2,150 2,190 2,150 2,185 71,400
2009/09/17 2,185 2,185 2,165 2,180 90,100
2009/09/16 2,195 2,205 2,155 2,160 143,900
2009/09/15 2,155 2,190 2,150 2,190 137,900
2009/09/14 2,155 2,170 2,130 2,140 80,100
2009/09/11 2,130 2,155 2,110 2,130 121,600
2009/09/10 2,090 2,135 2,080 2,125 112,600
2009/09/09 2,115 2,130 2,100 2,100 110,100
2009/09/08 2,160 2,170 2,110 2,115 188,400
2009/09/07 2,195 2,200 2,155 2,170 101,800
2009/09/04 2,180 2,205 2,160 2,170 215,900
2009/09/03 2,140 2,175 2,130 2,170 183,700
2009/09/02 2,140 2,140 2,115 2,135 128,500
2009/09/01 2,195 2,195 2,145 2,145 139,200
2009/08/31 2,175 2,210 2,145 2,190 175,100
2009/08/28 2,150 2,170 2,125 2,165 197,000
2009/08/27 2,105 2,120 2,090 2,110 91,200
2009/08/26 2,100 2,115 2,095 2,110 68,300
2009/08/25 2,125 2,125 2,085 2,085 154,900
2009/08/24 2,150 2,165 2,110 2,135 257,200
2009/08/21 2,060 2,075 2,050 2,060 46,700
2009/08/20 2,080 2,080 2,035 2,055 74,200
2009/08/19 2,085 2,100 2,070 2,080 94,600
2009/08/18 1,990 2,065 1,984 2,060 155,200
2009/08/17 2,095 2,095 2,060 2,065 93,100
2009/08/14 2,080 2,100 2,080 2,090 119,000
2009/08/13 2,090 2,100 2,075 2,075 95,200
2009/08/12 2,090 2,110 2,085 2,090 82,000
2009/08/11 2,085 2,130 2,085 2,115 111,200
2009/08/10 2,105 2,125 2,065 2,080 354,100
2009/08/07 2,045 2,115 2,035 2,095 455,500
2009/08/06 2,020 2,045 2,010 2,040 373,400
2009/08/05 1,951 2,030 1,947 2,010 812,800
2009/08/04 1,910 1,925 1,907 1,917 327,700
2009/08/03 1,949 1,954 1,893 1,901 309,800
2009/07/31 1,920 1,934 1,907 1,932 121,200
2009/07/30 1,912 1,918 1,910 1,914 104,200
2009/07/29 1,901 1,918 1,900 1,912 133,500
2009/07/28 1,894 1,901 1,880 1,900 131,900
2009/07/27 1,897 1,910 1,874 1,880 136,500
2009/07/24 1,890 1,901 1,876 1,901 233,900
2009/07/23 1,909 1,912 1,883 1,884 205,000
2009/07/22 1,919 1,924 1,896 1,903 172,900
2009/07/21 1,914 1,923 1,895 1,907 138,100
2009/07/17 1,905 1,910 1,895 1,902 104,500
2009/07/16 1,902 1,916 1,901 1,902 97,100
2009/07/15 1,899 1,910 1,887 1,908 140,200
2009/07/14 1,894 1,897 1,855 1,896 246,700
2009/07/13 1,923 1,926 1,885 1,886 153,700
2009/07/10 1,919 1,945 1,907 1,933 258,700
2009/07/09 1,960 1,975 1,895 1,920 391,900
2009/07/08 1,985 1,998 1,972 1,985 179,500
2009/07/07 1,944 1,989 1,943 1,989 153,500
2009/07/06 1,936 1,947 1,930 1,942 107,300
2009/07/03 1,941 1,959 1,924 1,936 121,100
2009/07/02 1,970 1,977 1,959 1,968 103,900
2009/07/01 1,987 1,990 1,966 1,970 99,900
2009/06/30 1,989 1,995 1,971 1,986 108,100
2009/06/29 1,970 1,989 1,966 1,981 192,400
2009/06/26 1,970 1,970 1,942 1,966 100,900
2009/06/25 1,960 1,970 1,933 1,953 106,700
2009/06/24 1,919 1,952 1,919 1,947 175,200
2009/06/23 1,920 1,956 1,914 1,919 178,600
2009/06/22 1,915 1,938 1,908 1,920 97,300
2009/06/19 1,945 1,968 1,912 1,915 145,400
2009/06/18 1,950 1,963 1,937 1,946 132,500
2009/06/17 1,937 1,960 1,910 1,947 119,000
2009/06/16 1,970 1,977 1,936 1,943 163,300
2009/06/15 1,964 1,997 1,951 1,991 261,100
2009/06/12 1,941 1,952 1,930 1,934 161,800
2009/06/11 1,986 1,990 1,935 1,952 170,400
2009/06/10 1,917 1,968 1,910 1,956 542,500
2009/06/09 1,899 1,906 1,889 1,900 213,300
2009/06/08 1,864 1,890 1,855 1,880 291,100
2009/06/05 1,846 1,859 1,833 1,843 164,900
2009/06/04 1,850 1,865 1,820 1,831 233,600
2009/06/03 1,847 1,865 1,843 1,846 128,400
2009/06/02 1,863 1,868 1,840 1,847 216,100
2009/06/01 1,866 1,881 1,843 1,855 277,200
2009/05/29 1,904 1,904 1,859 1,880 178,200
2009/05/28 1,882 1,905 1,881 1,894 231,700
2009/05/27 1,900 1,914 1,880 1,882 213,800
2009/05/26 1,891 1,900 1,875 1,896 266,200
2009/05/25 1,860 1,894 1,850 1,873 207,300
2009/05/22 1,850 1,861 1,811 1,856 331,300
2009/05/21 1,902 1,902 1,860 1,863 413,500
2009/05/20 1,873 1,905 1,855 1,899 344,500
2009/05/19 1,885 1,935 1,815 1,843 908,100
2009/05/18 1,858 1,890 1,845 1,870 344,700
2009/05/15 1,837 1,850 1,834 1,840 206,900
2009/05/14 1,810 1,846 1,783 1,837 276,500
2009/05/13 1,809 1,825 1,803 1,819 352,600
2009/05/12 1,755 1,801 1,752 1,793 322,600
2009/05/11 1,711 1,747 1,711 1,746 189,200
2009/05/08 1,701 1,709 1,699 1,707 219,700
2009/05/07 1,726 1,735 1,696 1,701 379,800
2009/05/01 1,731 1,735 1,702 1,712 223,100
2009/04/30 1,728 1,754 1,720 1,728 174,300
2009/04/28 1,750 1,758 1,710 1,710 285,200
2009/04/27 1,770 1,785 1,742 1,754 188,700
2009/04/24 1,793 1,793 1,756 1,773 128,500
2009/04/23 1,799 1,809 1,788 1,793 205,100
2009/04/22 1,778 1,800 1,776 1,790 234,700
2009/04/21 1,741 1,775 1,721 1,768 260,300
2009/04/20 1,758 1,782 1,733 1,741 287,800
2009/04/17 1,835 1,842 1,728 1,738 485,300
2009/04/16 1,851 1,864 1,804 1,829 282,600
2009/04/15 1,761 1,841 1,760 1,838 454,700
2009/04/14 1,707 1,751 1,699 1,746 251,200
2009/04/13 1,724 1,728 1,692 1,699 270,500
2009/04/10 1,724 1,736 1,721 1,732 184,900
2009/04/09 1,725 1,737 1,701 1,736 304,100
2009/04/08 1,710 1,718 1,700 1,705 243,600
2009/04/07 1,727 1,728 1,700 1,719 213,200
2009/04/06 1,757 1,757 1,704 1,715 255,300
2009/04/03 1,759 1,760 1,723 1,737 252,800
2009/04/02 1,759 1,775 1,722 1,730 302,800
2009/04/01 1,720 1,756 1,716 1,746 235,600
2009/03/31 1,699 1,748 1,696 1,709 231,800
2009/03/30 1,740 1,752 1,685 1,686 281,400
2009/03/27 1,785 1,795 1,730 1,740 287,000
2009/03/26 1,785 1,790 1,771 1,780 200,100
2009/03/25 1,783 1,800 1,768 1,797 306,800
2009/03/24 1,778 1,779 1,750 1,764 194,300
2009/03/23 1,740 1,753 1,731 1,747 253,100
2009/03/19 1,700 1,724 1,685 1,701 322,000
2009/03/18 1,760 1,763 1,672 1,680 513,800
2009/03/17 1,743 1,755 1,725 1,733 648,000
2009/03/16 1,648 1,683 1,645 1,683 173,900
2009/03/13 1,652 1,691 1,621 1,625 373,100
2009/03/12 1,666 1,680 1,605 1,661 493,200
2009/03/11 1,750 1,769 1,663 1,666 411,700
2009/03/10 1,842 1,850 1,734 1,735 361,300
2009/03/09 1,815 1,852 1,815 1,832 150,900
2009/03/06 1,770 1,829 1,750 1,806 232,800
2009/03/05 1,795 1,844 1,780 1,785 505,100
2009/03/04 1,825 1,828 1,777 1,785 366,000
2009/03/03 1,860 1,879 1,823 1,836 195,100
2009/03/02 1,904 1,906 1,860 1,884 174,700
2009/02/27 1,897 1,935 1,891 1,919 229,500
2009/02/26 1,930 1,950 1,890 1,903 293,700
2009/02/25 2,015 2,035 1,939 1,953 193,400
2009/02/24 1,951 1,982 1,928 1,964 123,800
2009/02/23 1,900 1,944 1,883 1,941 162,200
2009/02/20 1,995 2,005 1,930 1,940 247,200
2009/02/19 2,055 2,055 1,996 2,005 160,300
2009/02/18 2,000 2,025 1,970 2,020 196,500
2009/02/17 2,105 2,120 2,005 2,005 358,000
2009/02/16 2,200 2,215 2,120 2,130 212,900
2009/02/13 2,245 2,250 2,205 2,220 173,300
2009/02/12 2,175 2,225 2,135 2,210 220,400
2009/02/10 2,140 2,205 2,130 2,165 215,500
2009/02/09 2,185 2,195 2,100 2,110 240,500
2009/02/06 2,235 2,250 2,175 2,185 411,100
2009/02/05 2,370 2,370 2,230 2,255 440,300
2009/02/04 2,380 2,420 2,340 2,405 282,500
2009/02/03 2,375 2,415 2,345 2,355 237,600
2009/02/02 2,380 2,430 2,370 2,375 307,100
2009/01/30 2,385 2,410 2,375 2,385 140,300
2009/01/29 2,460 2,465 2,415 2,450 133,200
2009/01/28 2,410 2,440 2,405 2,435 121,700
2009/01/27 2,405 2,440 2,400 2,400 151,800
2009/01/26 2,425 2,435 2,375 2,400 135,000
2009/01/23 2,410 2,455 2,380 2,420 264,600
2009/01/22 2,305 2,430 2,305 2,405 552,000
2009/01/21 2,270 2,370 2,255 2,280 498,300
2009/01/20 2,425 2,435 2,230 2,260 517,700
2009/01/19 2,515 2,535 2,475 2,480 84,300
2009/01/16 2,520 2,540 2,450 2,475 230,000
2009/01/15 2,560 2,600 2,530 2,535 240,500
2009/01/14 2,705 2,705 2,555 2,555 304,200
2009/01/13 2,650 2,805 2,650 2,665 453,100
2009/01/09 2,670 2,860 2,635 2,735 660,600
2009/01/08 2,520 2,655 2,495 2,630 375,300
2009/01/07 2,710 2,710 2,530 2,545 371,300
2009/01/06 2,550 2,710 2,545 2,695 279,200
2009/01/05 2,580 2,580 2,555 2,555 75,700

このページの先頭へ