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
2015/12/30 2,342 2,345 2,315 2,330 57,500
2015/12/29 2,308 2,343 2,302 2,328 49,900
2015/12/28 2,321 2,350 2,293 2,307 72,300
2015/12/25 2,309 2,345 2,309 2,321 24,300
2015/12/24 2,323 2,343 2,313 2,325 48,300
2015/12/22 2,347 2,360 2,330 2,335 31,100
2015/12/21 2,356 2,383 2,299 2,347 50,800
2015/12/18 2,382 2,411 2,361 2,361 89,400
2015/12/17 2,330 2,388 2,326 2,388 106,200
2015/12/16 2,290 2,306 2,266 2,304 60,900
2015/12/15 2,289 2,306 2,241 2,251 50,300
2015/12/14 2,238 2,292 2,238 2,290 52,000
2015/12/11 2,235 2,280 2,235 2,259 86,100
2015/12/10 2,250 2,275 2,221 2,265 59,600
2015/12/09 2,300 2,324 2,258 2,265 76,900
2015/12/08 2,310 2,327 2,303 2,306 39,700
2015/12/07 2,330 2,344 2,313 2,316 63,900
2015/12/04 2,321 2,342 2,315 2,321 85,300
2015/12/03 2,328 2,363 2,318 2,363 53,900
2015/12/02 2,338 2,351 2,320 2,338 43,300
2015/12/01 2,323 2,343 2,313 2,338 70,500
2015/11/30 2,312 2,342 2,307 2,334 67,800
2015/11/27 2,318 2,327 2,302 2,305 44,800
2015/11/26 2,315 2,329 2,310 2,324 48,400
2015/11/25 2,342 2,349 2,316 2,320 38,100
2015/11/24 2,359 2,379 2,335 2,342 44,600
2015/11/20 2,340 2,380 2,334 2,373 75,600
2015/11/19 2,375 2,375 2,333 2,355 94,100
2015/11/18 2,389 2,389 2,316 2,346 115,800
2015/11/17 2,350 2,396 2,350 2,389 97,300
2015/11/16 2,315 2,353 2,310 2,340 62,600
2015/11/13 2,325 2,374 2,320 2,365 78,400
2015/11/12 2,316 2,361 2,310 2,346 96,700
2015/11/11 2,270 2,332 2,269 2,328 119,100
2015/11/10 2,200 2,292 2,192 2,270 215,600
2015/11/09 2,210 2,210 2,180 2,191 123,600
2015/11/06 2,205 2,217 2,170 2,180 161,900
2015/11/05 2,250 2,264 2,216 2,219 112,900
2015/11/04 2,345 2,349 2,228 2,233 156,900
2015/11/02 2,343 2,343 2,290 2,311 94,800
2015/10/30 2,346 2,373 2,340 2,366 138,900
2015/10/29 2,345 2,347 2,311 2,330 221,400
2015/10/28 2,357 2,357 2,330 2,345 72,100
2015/10/27 2,387 2,387 2,358 2,367 59,600
2015/10/26 2,400 2,409 2,370 2,383 59,000
2015/10/23 2,389 2,399 2,363 2,383 92,700
2015/10/22 2,302 2,351 2,286 2,345 91,200
2015/10/21 2,301 2,323 2,289 2,323 74,800
2015/10/20 2,340 2,353 2,281 2,311 90,000
2015/10/19 2,355 2,380 2,312 2,331 109,800
2015/10/16 2,456 2,460 2,340 2,354 142,700
2015/10/15 2,361 2,482 2,361 2,433 217,600
2015/10/14 2,330 2,364 2,322 2,360 110,100
2015/10/13 2,305 2,327 2,286 2,310 66,000
2015/10/09 2,300 2,311 2,276 2,311 47,300
2015/10/08 2,320 2,331 2,258 2,267 97,800
2015/10/07 2,322 2,340 2,299 2,331 55,100
2015/10/06 2,272 2,335 2,272 2,314 76,800
2015/10/05 2,211 2,244 2,195 2,235 53,900
2015/10/02 2,159 2,211 2,154 2,169 77,600
2015/10/01 2,167 2,178 2,122 2,159 72,900
2015/09/30 2,169 2,183 2,142 2,156 72,800
2015/09/29 2,158 2,172 2,132 2,165 86,300
2015/09/28 2,176 2,199 2,165 2,178 53,100
2015/09/25 2,142 2,180 2,140 2,175 66,000
2015/09/24 2,175 2,203 2,145 2,145 51,600
2015/09/18 2,216 2,244 2,202 2,206 50,500
2015/09/17 2,227 2,230 2,201 2,216 53,500
2015/09/16 2,237 2,242 2,191 2,234 63,800
2015/09/15 2,167 2,245 2,167 2,212 86,500
2015/09/14 2,144 2,176 2,135 2,140 69,400
2015/09/11 2,097 2,142 2,097 2,130 74,600
2015/09/10 2,116 2,116 2,083 2,100 49,600
2015/09/09 2,120 2,161 2,085 2,156 68,200
2015/09/08 2,176 2,183 2,088 2,115 40,500
2015/09/07 2,155 2,209 2,125 2,192 66,500
2015/09/04 2,166 2,166 2,109 2,124 40,400
2015/09/03 2,126 2,170 2,126 2,136 31,400
2015/09/02 2,120 2,184 2,110 2,125 38,800
2015/09/01 2,229 2,238 2,151 2,152 64,400
2015/08/31 2,240 2,244 2,180 2,200 50,100
2015/08/28 2,219 2,246 2,184 2,245 47,500
2015/08/27 2,119 2,178 2,118 2,142 50,100
2015/08/26 2,106 2,106 2,051 2,076 121,600
2015/08/25 2,070 2,150 2,050 2,056 101,300
2015/08/24 2,236 2,238 2,145 2,151 78,300
2015/08/21 2,301 2,306 2,259 2,259 46,400
2015/08/20 2,341 2,354 2,317 2,319 30,400
2015/08/19 2,400 2,400 2,341 2,344 29,700
2015/08/18 2,399 2,408 2,378 2,402 41,100
2015/08/17 2,385 2,395 2,370 2,393 34,500
2015/08/14 2,318 2,382 2,311 2,371 52,700
2015/08/13 2,350 2,364 2,302 2,318 61,500
2015/08/12 2,395 2,409 2,342 2,361 42,100
2015/08/11 2,424 2,437 2,375 2,395 48,400
2015/08/10 2,381 2,415 2,376 2,413 37,000
2015/08/07 2,406 2,408 2,373 2,381 54,200
2015/08/06 2,407 2,448 2,390 2,416 57,500
2015/08/05 2,365 2,415 2,335 2,398 66,800
2015/08/04 2,462 2,465 2,362 2,374 83,600
2015/08/03 2,462 2,490 2,461 2,482 33,200
2015/07/31 2,471 2,481 2,452 2,477 41,000
2015/07/30 2,451 2,484 2,440 2,466 47,700
2015/07/29 2,427 2,504 2,427 2,501 50,600
2015/07/28 2,442 2,471 2,427 2,456 50,700
2015/07/27 2,490 2,501 2,445 2,463 48,100
2015/07/24 2,530 2,530 2,505 2,508 22,100
2015/07/23 2,517 2,539 2,500 2,535 24,000
2015/07/22 2,515 2,542 2,508 2,517 35,600
2015/07/21 2,525 2,535 2,513 2,522 22,900
2015/07/17 2,497 2,544 2,497 2,522 27,500
2015/07/16 2,530 2,530 2,494 2,502 49,500
2015/07/15 2,517 2,549 2,500 2,514 57,700
2015/07/14 2,500 2,517 2,471 2,498 55,600
2015/07/13 2,386 2,495 2,384 2,463 54,600
2015/07/10 2,380 2,430 2,375 2,384 41,800
2015/07/09 2,350 2,392 2,320 2,380 98,800
2015/07/08 2,475 2,489 2,421 2,426 38,700
2015/07/07 2,432 2,513 2,427 2,493 112,500
2015/07/06 2,402 2,446 2,381 2,407 151,500
2015/07/03 2,479 2,493 2,423 2,424 96,900
2015/07/02 2,474 2,498 2,468 2,479 50,500
2015/07/01 2,509 2,509 2,441 2,446 90,100
2015/06/30 2,497 2,532 2,497 2,509 65,600
2015/06/29 2,478 2,534 2,478 2,513 91,500
2015/06/26 2,572 2,594 2,550 2,553 55,100
2015/06/25 2,553 2,590 2,540 2,572 56,100
2015/06/24 2,557 2,579 2,549 2,576 64,000
2015/06/23 2,558 2,575 2,517 2,547 89,500
2015/06/22 2,486 2,565 2,485 2,545 99,500
2015/06/19 2,470 2,497 2,461 2,486 79,800
2015/06/18 2,470 2,495 2,463 2,468 44,300
2015/06/17 2,429 2,480 2,428 2,478 83,700
2015/06/16 2,432 2,460 2,411 2,412 68,100
2015/06/15 2,499 2,499 2,429 2,444 57,900
2015/06/12 2,487 2,518 2,477 2,500 121,100
2015/06/11 2,435 2,487 2,435 2,477 64,400
2015/06/10 2,440 2,450 2,413 2,436 61,300
2015/06/09 2,399 2,478 2,399 2,452 134,300
2015/06/08 2,404 2,426 2,395 2,402 46,900
2015/06/05 2,381 2,433 2,372 2,424 73,600
2015/06/04 2,395 2,414 2,380 2,411 63,600
2015/06/03 2,405 2,416 2,372 2,414 68,300
2015/06/02 2,373 2,404 2,351 2,398 75,000
2015/06/01 2,377 2,377 2,349 2,373 38,600
2015/05/29 2,347 2,413 2,347 2,378 96,500
2015/05/28 2,370 2,393 2,343 2,347 78,600
2015/05/27 2,348 2,422 2,329 2,418 233,900
2015/05/26 2,279 2,345 2,278 2,332 107,400
2015/05/25 2,275 2,290 2,256 2,266 51,300
2015/05/22 2,259 2,276 2,240 2,255 69,800
2015/05/21 2,230 2,256 2,228 2,252 67,500
2015/05/20 2,228 2,253 2,223 2,230 91,000
2015/05/19 2,238 2,280 2,238 2,273 68,400
2015/05/18 2,239 2,239 2,210 2,238 35,700
2015/05/15 2,215 2,239 2,206 2,226 43,100
2015/05/14 2,199 2,206 2,187 2,198 38,300
2015/05/13 2,200 2,229 2,181 2,200 41,600
2015/05/12 2,200 2,234 2,183 2,204 87,300
2015/05/11 2,122 2,223 2,119 2,200 123,200
2015/05/08 2,100 2,134 2,087 2,122 95,400
2015/05/07 2,123 2,138 2,107 2,107 67,200
2015/05/01 2,144 2,156 2,123 2,130 63,500
2015/04/30 2,170 2,178 2,140 2,150 75,200
2015/04/28 2,151 2,178 2,151 2,170 59,400
2015/04/27 2,136 2,172 2,115 2,167 157,000
2015/04/24 2,176 2,186 2,160 2,174 43,600
2015/04/23 2,169 2,185 2,162 2,174 35,900
2015/04/22 2,189 2,189 2,160 2,168 51,900
2015/04/21 2,164 2,191 2,158 2,189 51,700
2015/04/20 2,186 2,210 2,155 2,164 77,500
2015/04/17 2,140 2,200 2,138 2,188 94,000
2015/04/16 2,140 2,163 2,137 2,156 54,200
2015/04/15 2,159 2,176 2,135 2,135 75,700
2015/04/14 2,139 2,188 2,135 2,174 100,400
2015/04/13 2,150 2,171 2,131 2,135 69,900
2015/04/10 2,186 2,199 2,166 2,168 62,800
2015/04/09 2,199 2,208 2,182 2,188 65,800
2015/04/08 2,179 2,211 2,179 2,194 112,300
2015/04/07 2,170 2,179 2,155 2,177 94,700
2015/04/06 2,200 2,208 2,163 2,169 87,800
2015/04/03 2,225 2,232 2,210 2,220 42,300
2015/04/02 2,225 2,238 2,220 2,225 63,600
2015/04/01 2,230 2,230 2,200 2,213 62,000
2015/03/31 2,250 2,268 2,229 2,237 76,900
2015/03/30 2,242 2,260 2,231 2,235 47,600
2015/03/27 2,224 2,291 2,221 2,242 122,400
2015/03/26 2,330 2,334 2,310 2,322 102,500
2015/03/25 2,355 2,364 2,325 2,335 76,400
2015/03/24 2,330 2,354 2,319 2,349 70,000
2015/03/23 2,316 2,339 2,312 2,330 64,400
2015/03/20 2,333 2,334 2,302 2,316 82,800
2015/03/19 2,346 2,363 2,322 2,334 65,400
2015/03/18 2,356 2,365 2,314 2,341 97,600
2015/03/17 2,372 2,389 2,352 2,363 63,500
2015/03/16 2,405 2,408 2,365 2,371 65,900
2015/03/13 2,433 2,435 2,408 2,410 81,200
2015/03/12 2,380 2,429 2,380 2,426 54,000
2015/03/11 2,396 2,398 2,352 2,381 114,900
2015/03/10 2,500 2,500 2,401 2,402 99,700
2015/03/09 2,472 2,502 2,452 2,485 56,700
2015/03/06 2,453 2,479 2,453 2,479 29,500
2015/03/05 2,434 2,467 2,433 2,461 35,800
2015/03/04 2,439 2,455 2,425 2,434 49,900
2015/03/03 2,456 2,463 2,432 2,439 31,600
2015/03/02 2,462 2,482 2,455 2,455 35,100
2015/02/27 2,545 2,545 2,435 2,452 113,800
2015/02/26 2,444 2,528 2,436 2,521 137,600
2015/02/25 2,410 2,450 2,405 2,444 82,600
2015/02/24 2,400 2,416 2,385 2,404 68,600
2015/02/23 2,422 2,443 2,368 2,402 102,800
2015/02/20 2,450 2,458 2,415 2,420 84,600
2015/02/19 2,449 2,467 2,419 2,450 99,700
2015/02/18 2,400 2,465 2,400 2,443 110,700
2015/02/17 2,348 2,398 2,347 2,394 75,700
2015/02/16 2,310 2,359 2,310 2,347 71,700
2015/02/13 2,310 2,333 2,303 2,308 78,500
2015/02/12 2,300 2,329 2,297 2,309 80,600
2015/02/10 2,263 2,300 2,263 2,294 47,500
2015/02/09 2,236 2,290 2,223 2,284 59,400
2015/02/06 2,285 2,299 2,263 2,271 57,300
2015/02/05 2,223 2,294 2,200 2,278 100,800
2015/02/04 2,220 2,265 2,200 2,242 87,100
2015/02/03 2,160 2,269 2,148 2,220 174,600
2015/02/02 2,172 2,189 2,150 2,165 64,900
2015/01/30 2,160 2,180 2,160 2,167 80,400
2015/01/29 2,150 2,165 2,140 2,149 48,800
2015/01/28 2,115 2,170 2,101 2,161 91,000
2015/01/27 2,082 2,118 2,071 2,118 70,700
2015/01/26 2,061 2,080 2,061 2,080 17,200
2015/01/23 2,079 2,079 2,058 2,078 36,000
2015/01/22 2,076 2,076 2,050 2,059 25,100
2015/01/21 2,056 2,080 2,051 2,075 44,000
2015/01/20 2,033 2,058 2,025 2,057 42,200
2015/01/19 2,024 2,047 2,017 2,033 38,400
2015/01/16 2,020 2,038 2,006 2,023 55,900
2015/01/15 2,020 2,056 2,020 2,048 72,900
2015/01/14 2,003 2,024 2,000 2,014 51,500
2015/01/13 2,000 2,015 1,982 2,014 43,000
2015/01/09 1,999 2,002 1,988 1,995 32,800
2015/01/08 1,981 2,005 1,981 2,000 41,400
2015/01/07 1,980 1,988 1,973 1,983 26,200
2015/01/06 1,992 1,992 1,973 1,988 58,600
2015/01/05 2,000 2,013 1,991 1,998 46,500

このページの先頭へ