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
2014/12/30 2,004 2,007 1,995 2,001 36,300
2014/12/29 1,988 2,006 1,988 2,001 49,900
2014/12/26 1,992 1,992 1,971 1,988 36,300
2014/12/25 1,989 1,991 1,971 1,989 34,600
2014/12/24 1,969 1,989 1,960 1,989 59,100
2014/12/22 1,952 1,965 1,949 1,965 35,800
2014/12/19 1,962 1,971 1,942 1,948 71,400
2014/12/18 1,941 1,955 1,937 1,947 53,200
2014/12/17 1,921 1,939 1,905 1,915 86,200
2014/12/16 1,938 1,952 1,905 1,912 100,000
2014/12/15 1,946 1,961 1,937 1,944 80,600
2014/12/12 1,953 1,958 1,946 1,946 145,300
2014/12/11 1,977 1,998 1,977 1,981 58,600
2014/12/10 1,981 1,995 1,975 1,987 72,100
2014/12/09 1,985 1,991 1,979 1,983 47,900
2014/12/08 1,991 1,996 1,984 1,994 54,600
2014/12/05 2,001 2,001 1,986 1,994 51,600
2014/12/04 1,996 2,009 1,994 1,997 79,400
2014/12/03 1,991 1,999 1,988 1,991 50,700
2014/12/02 1,991 1,998 1,987 1,995 62,300
2014/12/01 1,992 2,010 1,988 1,989 62,800
2014/11/28 1,990 2,007 1,990 2,001 48,200
2014/11/27 1,981 1,990 1,978 1,979 39,500
2014/11/26 1,983 1,992 1,983 1,983 38,800
2014/11/25 2,018 2,018 1,975 1,990 85,900
2014/11/21 1,997 2,006 1,980 2,005 74,300
2014/11/20 1,994 1,997 1,986 1,991 42,900
2014/11/19 1,995 2,011 1,995 1,997 64,300
2014/11/18 2,001 2,019 1,992 2,000 60,200
2014/11/17 2,007 2,017 1,992 1,997 38,000
2014/11/14 2,040 2,040 2,008 2,029 42,600
2014/11/13 2,004 2,025 1,996 2,019 50,100
2014/11/12 2,000 2,012 1,993 1,996 40,300
2014/11/11 1,993 2,004 1,991 2,000 32,500
2014/11/10 1,996 2,004 1,988 1,992 40,600
2014/11/07 1,999 2,009 1,995 2,002 43,200
2014/11/06 2,000 2,022 1,991 1,996 44,700
2014/11/05 2,020 2,038 2,001 2,003 84,300
2014/11/04 2,040 2,060 2,012 2,022 73,100
2014/10/31 2,040 2,054 2,013 2,038 135,100
2014/10/30 2,026 2,033 1,985 2,019 74,900
2014/10/29 2,039 2,046 2,013 2,026 51,300
2014/10/28 2,012 2,036 2,011 2,035 57,400
2014/10/27 1,980 2,018 1,979 2,012 61,300
2014/10/24 1,962 1,980 1,952 1,980 39,100
2014/10/23 1,950 1,951 1,940 1,942 23,400
2014/10/22 1,928 1,959 1,928 1,958 28,400
2014/10/21 1,923 1,926 1,888 1,921 45,500
2014/10/20 1,860 1,905 1,860 1,905 34,400
2014/10/17 1,891 1,894 1,855 1,855 38,900
2014/10/16 1,901 1,919 1,877 1,881 48,300
2014/10/15 1,912 1,931 1,906 1,920 50,400
2014/10/14 1,920 1,925 1,902 1,902 39,400
2014/10/10 1,947 1,947 1,921 1,926 38,000
2014/10/09 1,961 1,965 1,950 1,956 44,700
2014/10/08 1,965 1,969 1,955 1,956 32,500
2014/10/07 1,962 1,977 1,961 1,961 31,700
2014/10/06 1,975 1,975 1,961 1,962 17,400
2014/10/03 1,950 1,963 1,950 1,953 28,800
2014/10/02 1,975 1,975 1,951 1,951 40,300
2014/10/01 1,978 1,994 1,978 1,981 14,700
2014/09/30 1,993 1,998 1,970 1,980 46,800
2014/09/29 2,000 2,000 1,990 1,993 18,800
2014/09/26 2,000 2,002 1,980 1,988 27,100
2014/09/25 1,994 2,030 1,988 2,030 65,100
2014/09/24 1,980 1,991 1,980 1,989 23,300
2014/09/22 1,993 1,993 1,983 1,984 14,500
2014/09/19 1,974 1,991 1,969 1,991 42,700
2014/09/18 1,972 1,982 1,971 1,980 32,500
2014/09/17 1,972 1,980 1,967 1,967 17,700
2014/09/16 1,990 1,990 1,972 1,972 26,200
2014/09/12 1,986 1,986 1,971 1,975 47,300
2014/09/11 1,995 1,995 1,974 1,977 22,300
2014/09/10 1,970 1,991 1,970 1,991 26,200
2014/09/09 1,986 1,986 1,963 1,969 15,800
2014/09/08 1,995 1,995 1,969 1,972 16,400
2014/09/05 1,987 1,987 1,967 1,968 18,800
2014/09/04 1,978 1,980 1,965 1,970 19,000
2014/09/03 1,989 1,989 1,978 1,979 19,500
2014/09/02 1,984 1,986 1,969 1,985 24,300
2014/09/01 1,999 1,999 1,965 1,970 22,000
2014/08/29 1,959 2,000 1,951 1,966 41,100
2014/08/28 1,970 1,970 1,958 1,967 18,800
2014/08/27 1,970 1,984 1,963 1,968 19,600
2014/08/26 1,997 1,997 1,966 1,967 31,000
2014/08/25 2,010 2,010 1,987 1,993 16,900
2014/08/22 2,001 2,010 1,992 1,997 22,300
2014/08/21 2,000 2,008 1,990 2,001 22,200
2014/08/20 1,990 2,020 1,988 1,999 48,600
2014/08/19 1,971 1,994 1,971 1,993 30,100
2014/08/18 1,970 1,974 1,962 1,963 14,500
2014/08/15 1,973 1,976 1,960 1,965 41,000
2014/08/14 1,977 1,986 1,975 1,983 19,300
2014/08/13 1,980 1,984 1,966 1,977 24,900
2014/08/12 1,980 1,994 1,979 1,986 32,200
2014/08/11 1,970 1,984 1,951 1,984 36,200
2014/08/08 1,968 1,990 1,951 1,952 44,300
2014/08/07 1,958 1,985 1,954 1,985 38,700
2014/08/06 1,974 1,988 1,953 1,963 51,800
2014/08/05 1,974 1,994 1,964 1,974 67,000
2014/08/04 1,966 1,975 1,962 1,965 43,300
2014/08/01 1,962 1,976 1,960 1,966 27,300
2014/07/31 1,995 1,995 1,962 1,962 38,000
2014/07/30 2,002 2,002 1,986 1,989 21,500
2014/07/29 1,990 2,004 1,990 1,996 16,100
2014/07/28 2,005 2,005 1,987 1,994 35,000
2014/07/25 1,998 2,004 1,991 2,002 34,600
2014/07/24 1,985 1,998 1,980 1,998 27,200
2014/07/23 1,976 1,993 1,976 1,985 36,500
2014/07/22 1,979 1,985 1,970 1,979 26,000
2014/07/18 1,975 1,975 1,952 1,968 53,200
2014/07/17 1,975 1,990 1,968 1,988 30,300
2014/07/16 1,971 1,988 1,966 1,975 34,400
2014/07/15 1,970 1,996 1,970 1,984 27,700
2014/07/14 1,962 1,983 1,955 1,980 43,700
2014/07/11 1,995 1,995 1,961 1,971 71,400
2014/07/10 2,025 2,030 2,003 2,003 31,200
2014/07/09 1,995 2,025 1,995 2,025 34,100
2014/07/08 2,009 2,020 1,999 2,000 37,100
2014/07/07 2,021 2,025 2,008 2,010 17,400
2014/07/04 2,022 2,023 2,012 2,021 31,000
2014/07/03 2,005 2,020 2,005 2,018 24,800
2014/07/02 2,023 2,026 2,010 2,016 27,600
2014/07/01 2,015 2,036 2,007 2,023 68,100
2014/06/30 1,982 2,020 1,971 2,008 97,400
2014/06/27 1,977 1,978 1,950 1,964 29,300
2014/06/26 1,990 1,994 1,977 1,981 46,400
2014/06/25 1,969 1,985 1,965 1,978 42,800
2014/06/24 1,951 1,970 1,946 1,967 59,000
2014/06/23 1,957 1,975 1,939 1,950 55,800
2014/06/20 1,991 1,992 1,945 1,947 86,100
2014/06/19 1,987 2,003 1,985 1,991 59,200
2014/06/18 1,993 2,008 1,979 1,987 77,500
2014/06/17 1,959 1,988 1,951 1,986 50,900
2014/06/16 1,956 1,963 1,942 1,950 31,500
2014/06/13 1,936 1,964 1,936 1,957 82,500
2014/06/12 1,961 1,962 1,946 1,954 42,700
2014/06/11 1,940 1,969 1,936 1,965 60,700
2014/06/10 1,945 1,958 1,934 1,941 53,100
2014/06/09 1,950 1,959 1,936 1,952 46,700
2014/06/06 1,950 1,957 1,928 1,940 76,900
2014/06/05 1,956 1,963 1,951 1,955 24,000
2014/06/04 1,962 1,962 1,951 1,959 34,600
2014/06/03 1,980 1,980 1,962 1,967 46,900
2014/06/02 1,970 1,977 1,945 1,965 59,000
2014/05/30 1,936 1,968 1,930 1,952 90,500
2014/05/29 1,948 1,950 1,928 1,936 51,500
2014/05/28 1,923 1,969 1,911 1,947 106,100
2014/05/27 1,940 1,944 1,906 1,912 58,900
2014/05/26 1,850 1,947 1,842 1,945 177,200
2014/05/23 1,860 1,866 1,837 1,843 103,100
2014/05/22 1,859 1,866 1,840 1,846 134,400
2014/05/21 1,841 1,854 1,833 1,850 56,000
2014/05/20 1,859 1,860 1,821 1,841 128,800
2014/05/19 1,873 1,883 1,809 1,842 220,100
2014/05/16 1,951 1,965 1,902 1,913 90,000
2014/05/15 1,965 1,967 1,941 1,960 61,700
2014/05/14 1,959 1,969 1,947 1,965 57,600
2014/05/13 1,985 1,992 1,947 1,959 57,800
2014/05/12 1,985 1,992 1,962 1,962 41,000
2014/05/09 1,970 1,990 1,970 1,986 50,800
2014/05/08 1,987 2,004 1,963 1,985 82,900
2014/05/07 2,053 2,053 1,986 1,987 72,200
2014/05/02 2,075 2,075 2,047 2,053 35,200
2014/05/01 2,066 2,090 2,058 2,089 72,000
2014/04/30 2,055 2,067 2,048 2,052 47,100
2014/04/28 2,056 2,067 2,046 2,064 29,900
2014/04/25 2,050 2,070 2,044 2,067 28,200
2014/04/24 2,055 2,057 2,036 2,051 35,000
2014/04/23 2,032 2,074 2,032 2,049 50,100
2014/04/22 2,046 2,048 2,032 2,032 26,200
2014/04/21 2,051 2,058 2,042 2,048 35,000
2014/04/18 2,050 2,059 2,036 2,054 26,800
2014/04/17 2,040 2,060 2,039 2,049 59,400
2014/04/16 2,035 2,047 2,029 2,041 68,500
2014/04/15 2,053 2,053 2,025 2,032 89,500
2014/04/14 2,042 2,075 2,039 2,062 79,900
2014/04/11 2,052 2,066 2,037 2,040 84,500
2014/04/10 2,101 2,112 2,082 2,087 55,100
2014/04/09 2,103 2,108 2,091 2,094 86,700
2014/04/08 2,106 2,120 2,104 2,110 52,100
2014/04/07 2,120 2,130 2,113 2,117 63,300
2014/04/04 2,132 2,155 2,127 2,138 92,800
2014/04/03 2,125 2,164 2,114 2,144 151,500
2014/04/02 2,153 2,167 2,116 2,122 161,000
2014/04/01 2,148 2,177 2,137 2,146 221,600
2014/03/31 2,112 2,150 2,084 2,147 226,700
2014/03/28 2,095 2,127 2,078 2,109 203,100
2014/03/27 2,045 2,109 2,040 2,103 194,700
2014/03/26 2,100 2,140 2,097 2,113 243,700
2014/03/25 2,085 2,135 2,082 2,084 240,400
2014/03/24 2,048 2,114 2,048 2,085 178,000
2014/03/20 2,053 2,059 2,017 2,037 121,800
2014/03/19 2,046 2,054 2,040 2,046 83,700
2014/03/18 2,029 2,045 2,025 2,037 91,300
2014/03/17 2,006 2,022 2,005 2,016 117,700
2014/03/14 2,010 2,024 1,997 2,002 139,200
2014/03/13 2,013 2,030 2,006 2,019 63,500
2014/03/12 2,026 2,038 2,016 2,021 46,100
2014/03/11 2,032 2,040 2,023 2,040 60,800
2014/03/10 2,025 2,043 2,018 2,031 80,600
2014/03/07 2,010 2,034 2,005 2,025 125,900
2014/03/06 2,025 2,025 1,995 2,013 117,500
2014/03/05 1,985 2,036 1,985 2,022 276,600
2014/03/04 1,959 1,983 1,947 1,981 72,300
2014/03/03 1,954 1,964 1,941 1,961 57,800
2014/02/28 1,965 1,970 1,948 1,965 71,300
2014/02/27 1,957 1,972 1,950 1,966 93,600
2014/02/26 1,957 1,975 1,946 1,963 95,800
2014/02/25 1,969 1,969 1,953 1,967 102,000
2014/02/24 1,956 1,973 1,947 1,969 97,500
2014/02/21 1,947 1,959 1,938 1,954 85,600
2014/02/20 1,940 1,949 1,926 1,938 75,500
2014/02/19 1,960 1,964 1,935 1,949 85,800
2014/02/18 1,958 1,978 1,935 1,956 131,100
2014/02/17 1,936 1,960 1,922 1,960 68,200
2014/02/14 1,950 1,952 1,911 1,930 85,700
2014/02/13 1,950 1,957 1,934 1,941 58,800
2014/02/12 1,946 1,957 1,934 1,951 116,000
2014/02/10 1,952 1,957 1,930 1,941 87,000
2014/02/07 1,915 1,928 1,903 1,925 53,400
2014/02/06 1,904 1,913 1,881 1,900 67,700
2014/02/05 1,923 1,947 1,883 1,910 135,200
2014/02/04 1,890 1,955 1,890 1,903 289,300
2014/02/03 1,890 1,901 1,875 1,885 85,800
2014/01/31 1,906 1,908 1,872 1,887 102,300
2014/01/30 1,878 1,890 1,860 1,879 73,400
2014/01/29 1,875 1,905 1,873 1,902 57,600
2014/01/28 1,860 1,875 1,854 1,855 96,200
2014/01/27 1,879 1,879 1,851 1,860 113,100
2014/01/24 1,926 1,926 1,897 1,900 111,900
2014/01/23 1,961 1,961 1,931 1,933 56,300
2014/01/22 1,962 1,963 1,938 1,949 96,700
2014/01/21 1,975 1,979 1,955 1,958 78,500
2014/01/20 1,969 1,969 1,958 1,967 39,700
2014/01/17 1,979 1,979 1,952 1,956 65,800
2014/01/16 1,954 1,985 1,954 1,971 109,300
2014/01/15 1,945 1,950 1,925 1,940 104,300
2014/01/14 1,953 1,953 1,925 1,929 89,600
2014/01/10 1,948 1,955 1,928 1,953 139,500
2014/01/09 1,949 1,953 1,932 1,946 110,700
2014/01/08 1,955 1,956 1,925 1,944 98,900
2014/01/07 1,999 1,999 1,944 1,949 110,900
2014/01/06 1,988 2,017 1,984 1,999 156,400

このページの先頭へ