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
2016/12/30 2,100 2,113 2,071 2,109 65,800
2016/12/29 2,125 2,128 2,102 2,117 69,200
2016/12/28 2,156 2,156 2,134 2,149 34,400
2016/12/27 2,153 2,170 2,153 2,156 37,000
2016/12/26 2,123 2,163 2,123 2,154 45,900
2016/12/22 2,123 2,130 2,107 2,130 32,100
2016/12/21 2,166 2,168 2,123 2,127 40,800
2016/12/20 2,130 2,168 2,126 2,166 109,500
2016/12/19 2,118 2,148 2,113 2,134 79,000
2016/12/16 2,114 2,132 2,104 2,119 59,900
2016/12/15 2,100 2,118 2,093 2,103 52,300
2016/12/14 2,130 2,155 2,095 2,104 103,100
2016/12/13 2,030 2,136 2,030 2,124 170,000
2016/12/12 1,998 2,027 1,995 2,027 104,700
2016/12/09 1,994 2,001 1,981 1,988 119,400
2016/12/08 2,010 2,016 1,995 2,009 66,200
2016/12/07 2,002 2,009 1,994 2,009 49,900
2016/12/06 2,000 2,009 1,995 2,002 67,700
2016/12/05 2,000 2,001 1,977 1,988 57,900
2016/12/02 2,009 2,009 1,983 1,998 57,500
2016/12/01 2,024 2,034 2,008 2,010 61,900
2016/11/30 1,991 2,018 1,984 2,009 78,000
2016/11/29 1,995 2,006 1,981 1,989 61,300
2016/11/28 1,983 1,997 1,976 1,995 62,400
2016/11/25 1,981 1,983 1,968 1,973 58,300
2016/11/24 1,995 1,995 1,967 1,971 56,600
2016/11/22 1,989 1,992 1,969 1,969 52,200
2016/11/21 1,980 1,987 1,972 1,975 45,800
2016/11/18 2,000 2,000 1,962 1,969 60,600
2016/11/17 2,000 2,000 1,960 1,980 61,700
2016/11/16 2,003 2,013 1,991 2,001 55,300
2016/11/15 2,000 2,024 1,993 2,012 94,000
2016/11/14 1,973 1,989 1,960 1,986 61,500
2016/11/11 1,980 1,994 1,929 1,941 96,800
2016/11/10 1,976 2,007 1,958 1,971 109,000
2016/11/09 2,018 2,030 1,925 1,939 81,200
2016/11/08 2,002 2,018 1,999 2,007 44,300
2016/11/07 2,042 2,042 1,992 2,001 86,000
2016/11/04 2,040 2,040 1,992 2,030 71,900
2016/11/02 2,069 2,069 2,036 2,049 81,800
2016/11/01 2,044 2,071 2,028 2,070 118,700
2016/10/31 1,960 2,044 1,960 2,044 161,300
2016/10/28 1,948 1,962 1,931 1,949 64,000
2016/10/27 1,934 1,956 1,934 1,943 56,600
2016/10/26 1,952 1,952 1,901 1,934 123,800
2016/10/25 1,967 1,981 1,957 1,957 97,900
2016/10/24 1,945 1,967 1,943 1,967 63,700
2016/10/21 1,927 1,944 1,920 1,943 52,800
2016/10/20 1,910 1,939 1,910 1,919 86,300
2016/10/19 1,899 1,908 1,895 1,907 46,900
2016/10/18 1,875 1,899 1,874 1,899 65,600
2016/10/17 1,872 1,872 1,861 1,871 52,200
2016/10/14 1,871 1,879 1,861 1,872 49,000
2016/10/13 1,855 1,874 1,855 1,869 49,600
2016/10/12 1,863 1,872 1,853 1,856 35,400
2016/10/11 1,857 1,869 1,848 1,866 38,000
2016/10/07 1,860 1,866 1,846 1,855 38,500
2016/10/06 1,875 1,885 1,861 1,874 46,400
2016/10/05 1,861 1,873 1,850 1,867 52,700
2016/10/04 1,859 1,860 1,841 1,854 51,000
2016/10/03 1,848 1,857 1,837 1,841 45,300
2016/09/30 1,818 1,838 1,815 1,816 44,400
2016/09/29 1,844 1,859 1,825 1,828 61,500
2016/09/28 1,848 1,851 1,804 1,831 73,600
2016/09/27 1,830 1,844 1,812 1,844 70,700
2016/09/26 1,848 1,862 1,838 1,850 41,700
2016/09/23 1,829 1,848 1,819 1,848 57,700
2016/09/21 1,803 1,824 1,789 1,824 64,900
2016/09/20 1,783 1,804 1,772 1,794 79,700
2016/09/16 1,794 1,802 1,781 1,781 58,500
2016/09/15 1,800 1,800 1,782 1,794 64,300
2016/09/14 1,806 1,811 1,800 1,800 38,600
2016/09/13 1,822 1,830 1,805 1,806 46,600
2016/09/12 1,818 1,825 1,801 1,820 57,900
2016/09/09 1,816 1,831 1,816 1,820 61,500
2016/09/08 1,843 1,845 1,812 1,819 55,400
2016/09/07 1,850 1,851 1,837 1,842 39,800
2016/09/06 1,838 1,860 1,837 1,852 52,300
2016/09/05 1,818 1,857 1,816 1,840 70,500
2016/09/02 1,822 1,831 1,804 1,805 34,400
2016/09/01 1,785 1,830 1,780 1,829 105,400
2016/08/31 1,785 1,787 1,761 1,768 118,400
2016/08/30 1,790 1,795 1,782 1,785 35,200
2016/08/29 1,794 1,801 1,782 1,790 37,800
2016/08/26 1,796 1,796 1,776 1,777 48,600
2016/08/25 1,786 1,799 1,786 1,796 34,700
2016/08/24 1,800 1,800 1,778 1,786 43,000
2016/08/23 1,780 1,798 1,775 1,788 55,500
2016/08/22 1,784 1,785 1,771 1,777 52,700
2016/08/19 1,800 1,801 1,777 1,780 75,700
2016/08/18 1,810 1,813 1,801 1,802 42,600
2016/08/17 1,815 1,815 1,801 1,810 72,600
2016/08/16 1,867 1,867 1,816 1,816 73,200
2016/08/15 1,897 1,898 1,865 1,872 28,900
2016/08/12 1,856 1,897 1,845 1,896 88,700
2016/08/10 1,842 1,857 1,829 1,839 62,700
2016/08/09 1,823 1,844 1,820 1,828 52,700
2016/08/08 1,832 1,846 1,810 1,824 42,600
2016/08/05 1,790 1,835 1,783 1,831 84,800
2016/08/04 1,799 1,800 1,760 1,790 110,000
2016/08/03 1,862 1,876 1,790 1,790 211,000
2016/08/02 1,880 1,894 1,877 1,885 35,000
2016/08/01 1,890 1,891 1,861 1,880 75,100
2016/07/29 1,887 1,909 1,874 1,909 44,300
2016/07/28 1,910 1,910 1,878 1,890 50,100
2016/07/27 1,897 1,913 1,885 1,900 62,400
2016/07/26 1,913 1,916 1,879 1,883 82,000
2016/07/25 1,903 1,919 1,889 1,913 51,800
2016/07/22 1,912 1,912 1,888 1,905 50,200
2016/07/21 1,925 1,925 1,900 1,911 42,500
2016/07/20 1,908 1,913 1,893 1,910 43,200
2016/07/19 1,931 1,931 1,901 1,918 54,500
2016/07/15 1,975 1,975 1,916 1,921 48,400
2016/07/14 1,938 1,976 1,936 1,962 47,400
2016/07/13 1,948 1,964 1,929 1,938 66,300
2016/07/12 1,876 1,951 1,876 1,928 116,700
2016/07/11 1,848 1,885 1,846 1,872 67,100
2016/07/08 1,893 1,893 1,845 1,845 74,200
2016/07/07 1,912 1,923 1,885 1,895 51,800
2016/07/06 1,908 1,909 1,884 1,909 57,500
2016/07/05 1,925 1,935 1,906 1,928 58,200
2016/07/04 1,910 1,921 1,899 1,921 33,100
2016/07/01 1,899 1,919 1,893 1,913 37,200
2016/06/30 1,902 1,919 1,874 1,883 87,100
2016/06/29 1,933 1,934 1,890 1,901 78,200
2016/06/28 1,890 1,931 1,872 1,921 59,900
2016/06/27 1,864 1,922 1,862 1,900 72,300
2016/06/24 1,954 1,964 1,834 1,845 94,900
2016/06/23 1,968 1,968 1,945 1,952 27,100
2016/06/22 1,979 1,983 1,947 1,968 47,200
2016/06/21 1,973 1,990 1,957 1,979 72,300
2016/06/20 1,956 2,003 1,939 1,973 103,100
2016/06/17 1,947 1,963 1,916 1,916 78,200
2016/06/16 1,955 1,978 1,917 1,918 81,200
2016/06/15 1,965 1,986 1,951 1,963 78,300
2016/06/14 1,996 2,008 1,965 1,967 68,400
2016/06/13 2,002 2,022 1,998 2,006 70,000
2016/06/10 2,032 2,032 2,010 2,027 62,400
2016/06/09 2,023 2,029 2,000 2,020 49,400
2016/06/08 2,005 2,032 1,996 2,032 98,600
2016/06/07 2,035 2,035 1,997 2,010 44,300
2016/06/06 2,020 2,044 2,001 2,026 59,800
2016/06/03 1,980 2,028 1,978 2,024 65,100
2016/06/02 2,000 2,021 1,980 1,980 59,000
2016/06/01 2,012 2,034 2,001 2,011 35,500
2016/05/31 2,012 2,044 2,008 2,035 95,500
2016/05/30 2,004 2,014 1,991 2,013 25,800
2016/05/27 2,000 2,013 1,983 1,995 61,800
2016/05/26 2,000 2,018 1,983 1,990 66,800
2016/05/25 1,957 1,989 1,954 1,987 70,000
2016/05/24 1,944 1,949 1,932 1,933 40,600
2016/05/23 1,957 1,957 1,927 1,944 70,800
2016/05/20 1,959 1,961 1,942 1,957 60,700
2016/05/19 1,978 1,979 1,939 1,943 71,100
2016/05/18 1,980 1,990 1,950 1,965 85,400
2016/05/17 1,966 1,973 1,941 1,972 107,700
2016/05/16 2,035 2,037 1,936 1,941 218,500
2016/05/13 2,073 2,073 2,041 2,050 78,700
2016/05/12 2,095 2,104 2,074 2,092 81,800
2016/05/11 2,120 2,123 2,111 2,122 65,700
2016/05/10 2,082 2,117 2,075 2,108 78,500
2016/05/09 2,089 2,099 2,066 2,072 32,900
2016/05/06 2,077 2,079 2,039 2,061 55,500
2016/05/02 2,078 2,078 2,044 2,065 71,000
2016/04/28 2,165 2,193 2,125 2,128 140,200
2016/04/27 2,105 2,147 2,105 2,143 111,000
2016/04/26 2,093 2,105 2,066 2,088 84,800
2016/04/25 2,143 2,145 2,087 2,093 81,700
2016/04/22 2,076 2,142 2,069 2,139 105,700
2016/04/21 2,089 2,094 2,069 2,092 89,400
2016/04/20 2,090 2,092 2,063 2,073 56,500
2016/04/19 2,085 2,089 2,061 2,079 72,800
2016/04/18 2,060 2,060 2,026 2,043 60,800
2016/04/15 2,090 2,103 2,079 2,093 52,200
2016/04/14 2,104 2,120 2,070 2,120 65,000
2016/04/13 2,091 2,103 2,071 2,089 59,300
2016/04/12 2,089 2,113 2,089 2,092 61,200
2016/04/11 2,122 2,132 2,093 2,106 56,200
2016/04/08 2,070 2,149 2,059 2,134 133,100
2016/04/07 2,108 2,135 2,071 2,101 98,600
2016/04/06 2,131 2,132 2,100 2,114 86,000
2016/04/05 2,168 2,168 2,119 2,128 82,200
2016/04/04 2,175 2,203 2,160 2,180 99,500
2016/04/01 2,212 2,220 2,165 2,181 188,900
2016/03/31 2,221 2,243 2,199 2,226 177,500
2016/03/30 2,234 2,234 2,202 2,212 139,000
2016/03/29 2,224 2,247 2,202 2,234 161,000
2016/03/28 2,202 2,258 2,202 2,258 186,000
2016/03/25 2,195 2,208 2,186 2,203 95,400
2016/03/24 2,150 2,205 2,150 2,190 133,600
2016/03/23 2,085 2,148 2,085 2,148 109,200
2016/03/22 2,058 2,085 2,042 2,077 135,500
2016/03/18 2,074 2,078 2,021 2,050 251,900
2016/03/17 2,135 2,136 2,072 2,085 148,400
2016/03/16 2,123 2,158 2,117 2,134 74,800
2016/03/15 2,145 2,155 2,123 2,134 88,700
2016/03/14 2,173 2,180 2,144 2,150 67,800
2016/03/11 2,096 2,168 2,096 2,157 97,500
2016/03/10 2,100 2,131 2,099 2,113 91,100
2016/03/09 2,063 2,091 2,063 2,083 69,600
2016/03/08 2,084 2,098 2,052 2,069 103,500
2016/03/07 2,043 2,114 2,022 2,084 129,700
2016/03/04 2,006 2,043 1,996 2,041 101,000
2016/03/03 2,000 2,008 1,991 2,006 91,400
2016/03/02 2,010 2,023 1,993 1,999 89,100
2016/03/01 2,020 2,020 1,983 1,991 109,000
2016/02/29 2,064 2,088 2,030 2,030 87,000
2016/02/26 2,042 2,064 2,022 2,036 51,600
2016/02/25 2,004 2,057 2,004 2,042 70,600
2016/02/24 1,990 2,039 1,990 2,019 97,000
2016/02/23 2,023 2,023 1,973 1,985 109,500
2016/02/22 2,013 2,043 1,993 2,023 109,700
2016/02/19 2,057 2,057 2,000 2,030 64,400
2016/02/18 2,053 2,073 2,034 2,053 64,100
2016/02/17 2,049 2,049 2,003 2,027 74,000
2016/02/16 2,040 2,073 2,015 2,015 104,800
2016/02/15 2,095 2,110 2,032 2,045 153,700
2016/02/12 2,095 2,116 2,025 2,028 91,500
2016/02/10 2,197 2,211 2,113 2,139 103,100
2016/02/09 2,190 2,227 2,173 2,197 74,800
2016/02/08 2,200 2,249 2,179 2,238 44,700
2016/02/05 2,174 2,206 2,162 2,200 62,600
2016/02/04 2,201 2,228 2,173 2,188 110,600
2016/02/03 2,200 2,266 2,200 2,225 210,100
2016/02/02 2,302 2,356 2,302 2,347 37,300
2016/02/01 2,305 2,355 2,305 2,346 62,100
2016/01/29 2,283 2,302 2,240 2,298 94,000
2016/01/28 2,245 2,272 2,231 2,247 70,100
2016/01/27 2,290 2,298 2,246 2,278 65,500
2016/01/26 2,201 2,267 2,200 2,237 77,500
2016/01/25 2,192 2,265 2,192 2,254 51,800
2016/01/22 2,091 2,177 2,072 2,175 82,100
2016/01/21 2,098 2,110 2,054 2,055 73,700
2016/01/20 2,126 2,155 2,089 2,094 70,800
2016/01/19 2,162 2,179 2,124 2,136 44,600
2016/01/18 2,160 2,178 2,135 2,161 48,800
2016/01/15 2,199 2,218 2,162 2,178 54,700
2016/01/14 2,155 2,188 2,144 2,187 75,800
2016/01/13 2,166 2,205 2,151 2,190 69,800
2016/01/12 2,187 2,203 2,150 2,150 70,500
2016/01/08 2,231 2,256 2,201 2,205 67,100
2016/01/07 2,250 2,293 2,231 2,242 95,300
2016/01/06 2,315 2,315 2,235 2,246 106,400
2016/01/05 2,321 2,343 2,286 2,315 64,500
2016/01/04 2,346 2,384 2,318 2,321 73,900

このページの先頭へ