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
2012/12/28 1,700 1,705 1,690 1,694 58,700
2012/12/27 1,664 1,700 1,664 1,700 136,700
2012/12/26 1,664 1,670 1,656 1,664 156,200
2012/12/25 1,670 1,677 1,662 1,664 53,300
2012/12/21 1,671 1,674 1,650 1,662 169,500
2012/12/20 1,680 1,691 1,669 1,671 150,700
2012/12/19 1,697 1,710 1,674 1,683 154,900
2012/12/18 1,701 1,718 1,682 1,697 152,600
2012/12/17 1,687 1,705 1,678 1,701 80,600
2012/12/14 1,676 1,684 1,671 1,679 105,100
2012/12/13 1,681 1,687 1,672 1,681 92,000
2012/12/12 1,670 1,681 1,666 1,674 89,900
2012/12/11 1,670 1,672 1,660 1,667 63,700
2012/12/10 1,665 1,677 1,661 1,672 48,700
2012/12/07 1,670 1,679 1,661 1,665 75,700
2012/12/06 1,663 1,663 1,649 1,660 71,900
2012/12/05 1,650 1,657 1,644 1,657 59,200
2012/12/04 1,641 1,658 1,635 1,656 61,700
2012/12/03 1,635 1,655 1,610 1,651 106,900
2012/11/30 1,658 1,658 1,647 1,647 65,200
2012/11/29 1,634 1,662 1,634 1,657 76,600
2012/11/28 1,630 1,657 1,611 1,645 215,900
2012/11/27 1,635 1,644 1,622 1,635 153,900
2012/11/26 1,643 1,644 1,632 1,635 94,000
2012/11/22 1,644 1,650 1,635 1,636 100,300
2012/11/21 1,639 1,646 1,628 1,637 99,100
2012/11/20 1,652 1,653 1,636 1,639 75,400
2012/11/19 1,643 1,648 1,625 1,644 66,900
2012/11/16 1,639 1,639 1,623 1,634 121,600
2012/11/15 1,634 1,644 1,615 1,640 88,500
2012/11/14 1,632 1,643 1,621 1,639 81,400
2012/11/13 1,628 1,649 1,620 1,642 98,900
2012/11/12 1,626 1,643 1,602 1,628 166,000
2012/11/09 1,550 1,664 1,550 1,654 179,700
2012/11/08 1,571 1,580 1,552 1,552 60,000
2012/11/07 1,596 1,600 1,578 1,580 39,500
2012/11/06 1,569 1,597 1,566 1,591 62,800
2012/11/05 1,612 1,612 1,565 1,568 95,200
2012/11/02 1,600 1,627 1,600 1,624 83,300
2012/11/01 1,595 1,595 1,574 1,584 79,000
2012/10/31 1,583 1,606 1,576 1,596 115,900
2012/10/30 1,569 1,585 1,569 1,573 84,200
2012/10/29 1,569 1,576 1,547 1,563 61,200
2012/10/26 1,604 1,606 1,569 1,570 67,000
2012/10/25 1,563 1,609 1,563 1,609 139,600
2012/10/24 1,549 1,560 1,536 1,555 138,400
2012/10/23 1,571 1,580 1,537 1,549 224,900
2012/10/22 1,536 1,577 1,523 1,562 237,900
2012/10/19 1,586 1,591 1,573 1,577 45,900
2012/10/18 1,585 1,599 1,572 1,594 46,200
2012/10/17 1,583 1,591 1,568 1,581 71,300
2012/10/16 1,575 1,582 1,571 1,578 47,400
2012/10/15 1,580 1,588 1,570 1,574 62,900
2012/10/12 1,562 1,590 1,561 1,580 83,500
2012/10/11 1,585 1,586 1,525 1,555 203,900
2012/10/10 1,599 1,607 1,583 1,600 148,300
2012/10/09 1,622 1,637 1,597 1,599 160,900
2012/10/05 1,618 1,640 1,617 1,632 102,200
2012/10/04 1,605 1,628 1,603 1,611 116,300
2012/10/03 1,625 1,625 1,606 1,612 90,100
2012/10/02 1,639 1,643 1,624 1,631 58,500
2012/10/01 1,648 1,649 1,630 1,637 50,000
2012/09/28 1,659 1,669 1,648 1,652 72,200
2012/09/27 1,644 1,661 1,640 1,659 90,000
2012/09/26 1,648 1,657 1,639 1,644 112,800
2012/09/25 1,651 1,668 1,650 1,668 145,900
2012/09/24 1,633 1,653 1,632 1,648 133,200
2012/09/21 1,618 1,634 1,617 1,632 100,200
2012/09/20 1,610 1,618 1,601 1,606 94,300
2012/09/19 1,631 1,634 1,614 1,615 105,800
2012/09/18 1,622 1,629 1,606 1,626 90,000
2012/09/14 1,621 1,632 1,606 1,630 209,900
2012/09/13 1,580 1,614 1,571 1,609 133,600
2012/09/12 1,554 1,575 1,554 1,570 109,100
2012/09/11 1,520 1,558 1,518 1,555 161,800
2012/09/10 1,521 1,526 1,518 1,526 46,100
2012/09/07 1,525 1,527 1,515 1,523 59,400
2012/09/06 1,522 1,522 1,515 1,521 70,600
2012/09/05 1,516 1,531 1,515 1,522 69,500
2012/09/04 1,529 1,531 1,515 1,525 76,600
2012/09/03 1,529 1,538 1,524 1,529 44,600
2012/08/31 1,526 1,537 1,526 1,529 72,300
2012/08/30 1,523 1,537 1,516 1,529 93,200
2012/08/29 1,526 1,532 1,518 1,523 68,400
2012/08/28 1,541 1,545 1,526 1,529 99,800
2012/08/27 1,548 1,561 1,530 1,530 125,400
2012/08/24 1,533 1,543 1,531 1,541 151,800
2012/08/23 1,530 1,538 1,527 1,534 100,600
2012/08/22 1,535 1,535 1,520 1,528 82,900
2012/08/21 1,535 1,540 1,530 1,535 82,500
2012/08/20 1,528 1,538 1,527 1,530 87,800
2012/08/17 1,525 1,529 1,520 1,525 74,300
2012/08/16 1,515 1,525 1,512 1,525 89,000
2012/08/15 1,534 1,534 1,513 1,514 127,000
2012/08/14 1,525 1,545 1,518 1,536 126,900
2012/08/13 1,518 1,524 1,518 1,521 55,100
2012/08/10 1,527 1,527 1,516 1,522 78,600
2012/08/09 1,526 1,528 1,518 1,527 85,100
2012/08/08 1,519 1,533 1,518 1,524 115,700
2012/08/07 1,532 1,538 1,527 1,529 60,900
2012/08/06 1,540 1,544 1,529 1,532 41,900
2012/08/03 1,532 1,537 1,523 1,533 97,400
2012/08/02 1,524 1,544 1,524 1,535 76,600
2012/08/01 1,530 1,532 1,523 1,527 47,800
2012/07/31 1,539 1,539 1,527 1,533 55,700
2012/07/30 1,531 1,538 1,524 1,538 80,800
2012/07/27 1,529 1,536 1,516 1,519 134,200
2012/07/26 1,517 1,523 1,502 1,515 97,300
2012/07/25 1,507 1,525 1,507 1,517 137,000
2012/07/24 1,503 1,514 1,502 1,506 122,000
2012/07/23 1,523 1,533 1,510 1,510 97,200
2012/07/20 1,551 1,554 1,526 1,527 103,800
2012/07/19 1,547 1,563 1,545 1,552 83,600
2012/07/18 1,544 1,567 1,543 1,547 109,200
2012/07/17 1,548 1,554 1,536 1,547 144,700
2012/07/13 1,548 1,560 1,546 1,547 99,800
2012/07/12 1,541 1,555 1,537 1,547 106,700
2012/07/11 1,575 1,580 1,537 1,540 221,100
2012/07/10 1,584 1,590 1,578 1,578 72,600
2012/07/09 1,582 1,591 1,575 1,576 82,000
2012/07/06 1,608 1,612 1,588 1,589 76,900
2012/07/05 1,610 1,614 1,600 1,608 47,900
2012/07/04 1,609 1,615 1,604 1,609 56,500
2012/07/03 1,593 1,608 1,593 1,603 88,100
2012/07/02 1,601 1,607 1,591 1,592 83,500
2012/06/29 1,583 1,599 1,581 1,593 75,500
2012/06/28 1,598 1,606 1,588 1,593 89,600
2012/06/27 1,579 1,595 1,579 1,595 56,200
2012/06/26 1,578 1,598 1,577 1,577 79,700
2012/06/25 1,588 1,590 1,576 1,578 80,900
2012/06/22 1,581 1,583 1,570 1,578 68,800
2012/06/21 1,574 1,580 1,561 1,579 70,900
2012/06/20 1,563 1,574 1,560 1,570 52,100
2012/06/19 1,561 1,571 1,556 1,558 37,600
2012/06/18 1,573 1,575 1,554 1,557 50,900
2012/06/15 1,554 1,568 1,554 1,561 67,600
2012/06/14 1,551 1,564 1,550 1,552 58,400
2012/06/13 1,580 1,580 1,550 1,550 175,300
2012/06/12 1,600 1,601 1,574 1,580 146,000
2012/06/11 1,612 1,619 1,604 1,611 59,100
2012/06/08 1,614 1,618 1,597 1,598 198,500
2012/06/07 1,624 1,628 1,612 1,617 149,500
2012/06/06 1,646 1,656 1,621 1,627 91,300
2012/06/05 1,667 1,667 1,635 1,650 60,200
2012/06/04 1,649 1,675 1,646 1,668 76,200
2012/06/01 1,645 1,678 1,645 1,666 45,600
2012/05/31 1,635 1,669 1,635 1,669 51,900
2012/05/30 1,650 1,660 1,636 1,643 44,100
2012/05/29 1,649 1,657 1,634 1,655 62,500
2012/05/28 1,645 1,666 1,630 1,656 82,000
2012/05/25 1,619 1,633 1,612 1,616 53,900
2012/05/24 1,635 1,642 1,617 1,619 60,200
2012/05/23 1,643 1,652 1,626 1,637 103,100
2012/05/22 1,640 1,641 1,625 1,630 40,000
2012/05/21 1,625 1,644 1,625 1,639 46,300
2012/05/18 1,619 1,633 1,612 1,624 80,100
2012/05/17 1,630 1,640 1,616 1,621 59,000
2012/05/16 1,640 1,654 1,628 1,630 40,000
2012/05/15 1,643 1,650 1,631 1,642 55,000
2012/05/14 1,651 1,664 1,646 1,647 39,200
2012/05/11 1,667 1,680 1,651 1,651 40,700
2012/05/10 1,670 1,677 1,657 1,668 46,700
2012/05/09 1,700 1,704 1,673 1,674 52,400
2012/05/08 1,709 1,709 1,696 1,700 32,000
2012/05/07 1,715 1,715 1,693 1,695 55,100
2012/05/02 1,725 1,736 1,712 1,736 35,500
2012/05/01 1,727 1,738 1,716 1,725 39,000
2012/04/27 1,747 1,747 1,716 1,723 49,700
2012/04/26 1,747 1,750 1,737 1,740 30,600
2012/04/25 1,740 1,745 1,733 1,745 36,600
2012/04/24 1,732 1,740 1,722 1,739 47,700
2012/04/23 1,706 1,736 1,706 1,733 65,900
2012/04/20 1,715 1,715 1,704 1,705 60,500
2012/04/19 1,726 1,726 1,702 1,706 42,600
2012/04/18 1,730 1,736 1,721 1,733 78,400
2012/04/17 1,713 1,728 1,713 1,723 39,100
2012/04/16 1,705 1,718 1,702 1,712 38,300
2012/04/13 1,696 1,718 1,695 1,711 38,000
2012/04/12 1,700 1,703 1,691 1,695 52,900
2012/04/11 1,694 1,708 1,689 1,704 64,600
2012/04/10 1,709 1,722 1,700 1,706 60,300
2012/04/09 1,697 1,717 1,695 1,706 42,700
2012/04/06 1,702 1,719 1,696 1,716 74,500
2012/04/05 1,705 1,724 1,703 1,712 63,900
2012/04/04 1,732 1,732 1,708 1,716 54,700
2012/04/03 1,732 1,732 1,719 1,724 54,700
2012/04/02 1,743 1,744 1,722 1,732 59,500
2012/03/30 1,747 1,751 1,735 1,743 40,300
2012/03/29 1,741 1,749 1,738 1,746 60,900
2012/03/28 1,722 1,743 1,720 1,741 109,800
2012/03/27 1,773 1,784 1,771 1,784 103,000
2012/03/26 1,785 1,788 1,761 1,761 112,800
2012/03/23 1,786 1,794 1,780 1,780 68,400
2012/03/22 1,790 1,800 1,785 1,786 88,600
2012/03/21 1,780 1,818 1,780 1,800 190,700
2012/03/19 1,757 1,770 1,756 1,770 91,300
2012/03/16 1,750 1,757 1,748 1,752 43,100
2012/03/15 1,746 1,755 1,741 1,750 73,300
2012/03/14 1,748 1,748 1,730 1,732 59,900
2012/03/13 1,740 1,745 1,729 1,731 98,900
2012/03/12 1,748 1,750 1,738 1,738 60,600
2012/03/09 1,752 1,755 1,744 1,746 101,600
2012/03/08 1,744 1,749 1,739 1,749 44,100
2012/03/07 1,724 1,742 1,724 1,742 80,300
2012/03/06 1,738 1,743 1,722 1,731 65,600
2012/03/05 1,726 1,740 1,720 1,726 66,600
2012/03/02 1,719 1,728 1,714 1,725 49,500
2012/03/01 1,732 1,737 1,705 1,711 100,500
2012/02/29 1,740 1,750 1,725 1,725 96,900
2012/02/28 1,716 1,732 1,716 1,729 71,300
2012/02/27 1,716 1,722 1,713 1,719 93,600
2012/02/24 1,718 1,721 1,711 1,713 54,300
2012/02/23 1,718 1,719 1,710 1,716 60,100
2012/02/22 1,708 1,720 1,702 1,715 101,100
2012/02/21 1,689 1,704 1,686 1,702 74,500
2012/02/20 1,683 1,690 1,682 1,686 83,000
2012/02/17 1,670 1,686 1,668 1,682 59,400
2012/02/16 1,667 1,672 1,664 1,666 50,100
2012/02/15 1,665 1,670 1,660 1,667 62,900
2012/02/14 1,656 1,673 1,655 1,672 58,600
2012/02/13 1,659 1,662 1,651 1,652 45,300
2012/02/10 1,653 1,661 1,650 1,658 58,900
2012/02/09 1,652 1,656 1,649 1,654 58,400
2012/02/08 1,649 1,654 1,646 1,650 83,700
2012/02/07 1,662 1,665 1,643 1,647 192,600
2012/02/06 1,671 1,675 1,663 1,666 107,800
2012/02/03 1,692 1,696 1,678 1,678 54,400
2012/02/02 1,684 1,694 1,684 1,692 31,200
2012/02/01 1,680 1,692 1,679 1,684 36,000
2012/01/31 1,685 1,688 1,676 1,680 48,100
2012/01/30 1,693 1,694 1,682 1,686 25,300
2012/01/27 1,692 1,692 1,681 1,688 53,300
2012/01/26 1,677 1,700 1,677 1,698 51,000
2012/01/25 1,680 1,695 1,678 1,693 28,300
2012/01/24 1,686 1,686 1,675 1,678 21,300
2012/01/23 1,678 1,683 1,678 1,678 17,400
2012/01/20 1,677 1,683 1,667 1,678 29,100
2012/01/19 1,676 1,685 1,659 1,663 50,100
2012/01/18 1,680 1,684 1,674 1,674 37,900
2012/01/17 1,675 1,684 1,673 1,680 43,200
2012/01/16 1,660 1,671 1,658 1,666 25,000
2012/01/13 1,655 1,669 1,655 1,662 13,500
2012/01/12 1,665 1,665 1,654 1,656 34,400
2012/01/11 1,677 1,679 1,667 1,670 46,000
2012/01/10 1,677 1,693 1,677 1,679 24,800
2012/01/06 1,671 1,675 1,667 1,670 24,600
2012/01/05 1,680 1,683 1,670 1,671 33,700
2012/01/04 1,698 1,706 1,683 1,686 30,000

このページの先頭へ