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
2017/12/29 2,049 2,053 2,042 2,051 54,400
2017/12/28 2,040 2,049 2,028 2,049 69,600
2017/12/27 2,024 2,030 2,017 2,030 41,600
2017/12/26 2,020 2,023 2,016 2,021 36,900
2017/12/25 2,010 2,023 2,009 2,022 46,200
2017/12/22 2,010 2,015 2,001 2,012 54,600
2017/12/21 2,008 2,011 2,002 2,011 55,300
2017/12/20 2,012 2,014 2,001 2,013 42,900
2017/12/19 2,018 2,024 2,011 2,012 61,000
2017/12/18 2,045 2,045 2,015 2,018 65,100
2017/12/15 2,036 2,040 2,021 2,034 61,700
2017/12/14 2,030 2,040 2,025 2,040 49,900
2017/12/13 2,039 2,039 2,024 2,025 42,100
2017/12/12 2,049 2,052 2,031 2,041 62,400
2017/12/11 2,037 2,053 2,020 2,052 81,900
2017/12/08 2,009 2,039 2,008 2,038 64,700
2017/12/07 2,030 2,048 2,028 2,044 71,100
2017/12/06 2,031 2,043 2,022 2,027 80,400
2017/12/05 2,015 2,035 2,010 2,034 88,800
2017/12/04 2,000 2,021 2,000 2,008 73,600
2017/12/01 2,010 2,023 2,006 2,006 64,800
2017/11/30 2,015 2,026 2,009 2,018 92,500
2017/11/29 2,007 2,020 2,000 2,018 47,000
2017/11/28 2,008 2,014 2,004 2,011 62,000
2017/11/27 2,000 2,008 1,997 2,004 57,900
2017/11/24 1,982 2,002 1,975 2,000 56,200
2017/11/22 2,000 2,011 1,995 1,996 66,000
2017/11/21 1,981 2,007 1,975 2,001 81,300
2017/11/20 1,957 1,987 1,955 1,982 101,500
2017/11/17 1,949 1,958 1,942 1,949 106,500
2017/11/16 1,933 1,951 1,923 1,941 118,500
2017/11/15 1,974 1,979 1,931 1,933 234,700
2017/11/14 1,993 1,993 1,974 1,974 98,900
2017/11/13 2,007 2,007 1,992 1,992 66,800
2017/11/10 1,982 2,019 1,980 2,013 154,200
2017/11/09 1,985 2,000 1,978 1,991 123,600
2017/11/08 1,975 1,984 1,967 1,977 77,000
2017/11/07 1,988 1,988 1,964 1,975 130,200
2017/11/06 2,010 2,027 1,987 1,994 127,700
2017/11/02 2,000 2,008 1,991 2,006 98,000
2017/11/01 1,992 1,996 1,982 1,990 96,000
2017/10/31 1,987 1,987 1,964 1,978 105,900
2017/10/30 1,990 1,991 1,977 1,984 123,100
2017/10/27 2,015 2,015 1,986 1,992 98,500
2017/10/26 1,995 2,014 1,991 1,998 62,200
2017/10/25 2,020 2,026 2,003 2,006 78,700
2017/10/24 2,023 2,033 2,022 2,028 77,500
2017/10/23 2,020 2,029 2,012 2,024 85,700
2017/10/20 2,000 2,017 1,995 2,010 100,300
2017/10/19 1,994 2,008 1,987 2,005 114,000
2017/10/18 1,985 1,991 1,979 1,990 102,600
2017/10/17 1,967 1,985 1,962 1,982 149,900
2017/10/16 1,954 1,966 1,951 1,961 111,700
2017/10/13 1,943 1,956 1,938 1,951 123,100
2017/10/12 1,936 1,946 1,933 1,941 81,200
2017/10/11 1,938 1,948 1,927 1,932 115,900
2017/10/10 1,950 1,953 1,944 1,950 56,500
2017/10/06 1,955 1,955 1,942 1,950 58,100
2017/10/05 1,936 1,958 1,936 1,957 138,700
2017/10/04 1,967 1,967 1,915 1,932 282,200
2017/10/03 1,968 1,973 1,962 1,968 65,600
2017/10/02 1,966 1,969 1,956 1,963 58,700
2017/09/29 1,962 1,971 1,957 1,959 70,300
2017/09/28 1,973 1,973 1,952 1,963 76,400
2017/09/27 1,975 1,979 1,961 1,965 47,900
2017/09/26 1,972 1,978 1,966 1,977 68,900
2017/09/25 1,961 1,974 1,957 1,970 62,700
2017/09/22 1,972 1,976 1,956 1,960 56,900
2017/09/21 1,950 1,976 1,946 1,969 86,200
2017/09/20 1,942 1,950 1,939 1,946 70,600
2017/09/19 1,940 1,944 1,933 1,942 91,200
2017/09/15 1,940 1,941 1,918 1,931 79,800
2017/09/14 1,945 1,952 1,941 1,941 55,600
2017/09/13 1,941 1,949 1,934 1,948 50,400
2017/09/12 1,932 1,935 1,923 1,932 46,800
2017/09/11 1,912 1,927 1,910 1,920 50,500
2017/09/08 1,919 1,931 1,906 1,912 74,200
2017/09/07 1,919 1,924 1,912 1,919 61,700
2017/09/06 1,910 1,916 1,906 1,912 64,700
2017/09/05 1,944 1,944 1,921 1,922 69,900
2017/09/04 1,968 1,970 1,942 1,944 54,800
2017/09/01 1,978 1,978 1,957 1,964 65,700
2017/08/31 1,979 1,980 1,967 1,969 75,200
2017/08/30 1,958 1,982 1,955 1,976 108,000
2017/08/29 1,950 1,959 1,941 1,952 45,200
2017/08/28 1,947 1,954 1,940 1,951 63,300
2017/08/25 1,936 1,943 1,930 1,935 41,400
2017/08/24 1,944 1,944 1,934 1,935 52,300
2017/08/23 1,962 1,968 1,946 1,946 69,600
2017/08/22 1,956 1,958 1,942 1,951 102,300
2017/08/21 1,930 1,961 1,930 1,945 148,600
2017/08/18 1,922 1,930 1,917 1,928 104,900
2017/08/17 1,920 1,926 1,913 1,925 75,400
2017/08/16 1,904 1,920 1,904 1,912 78,900
2017/08/15 1,914 1,914 1,896 1,901 154,000
2017/08/14 1,919 1,924 1,902 1,902 134,000
2017/08/10 1,920 1,928 1,918 1,927 78,700
2017/08/09 1,925 1,928 1,911 1,922 93,400
2017/08/08 1,931 1,936 1,922 1,930 66,100
2017/08/07 1,926 1,931 1,917 1,931 115,800
2017/08/04 1,942 1,943 1,921 1,925 153,600
2017/08/03 1,965 1,971 1,923 1,941 222,700
2017/08/02 1,984 1,984 1,967 1,972 65,000
2017/08/01 1,967 1,982 1,961 1,980 85,200
2017/07/31 1,981 1,982 1,965 1,967 73,800
2017/07/28 1,969 1,981 1,965 1,981 91,700
2017/07/27 1,955 1,979 1,947 1,964 164,500
2017/07/26 1,950 1,954 1,941 1,953 98,000
2017/07/25 1,950 1,961 1,945 1,955 70,600
2017/07/24 1,955 1,955 1,945 1,955 117,600
2017/07/21 1,958 1,959 1,952 1,956 72,000
2017/07/20 1,960 1,964 1,954 1,961 76,400
2017/07/19 1,965 1,965 1,951 1,960 116,200
2017/07/18 1,961 1,965 1,954 1,965 127,000
2017/07/14 1,965 1,968 1,953 1,962 79,900
2017/07/13 1,980 1,980 1,955 1,960 124,800
2017/07/12 1,973 1,979 1,967 1,976 56,700
2017/07/11 1,976 1,979 1,963 1,977 70,500
2017/07/10 1,985 1,985 1,965 1,969 54,400
2017/07/07 1,982 1,985 1,966 1,967 77,000
2017/07/06 1,982 2,003 1,978 1,989 84,400
2017/07/05 1,985 1,995 1,972 1,995 82,300
2017/07/04 1,995 1,995 1,976 1,985 73,100
2017/07/03 1,976 1,995 1,973 1,985 98,700
2017/06/30 1,977 1,979 1,961 1,975 103,600
2017/06/29 1,970 1,984 1,967 1,984 90,600
2017/06/28 1,984 1,985 1,970 1,973 66,500
2017/06/27 1,981 1,990 1,973 1,982 70,000
2017/06/26 1,979 1,982 1,968 1,978 82,200
2017/06/23 1,969 1,970 1,956 1,969 105,400
2017/06/22 1,989 1,989 1,955 1,956 193,500
2017/06/21 1,996 2,000 1,988 1,989 115,000
2017/06/20 2,004 2,008 1,993 1,998 88,700
2017/06/19 2,001 2,013 1,995 2,000 55,800
2017/06/16 1,991 2,006 1,988 1,998 81,900
2017/06/15 2,001 2,009 1,981 1,986 158,300
2017/06/14 2,012 2,020 1,995 1,997 149,700
2017/06/13 2,015 2,027 2,011 2,012 64,100
2017/06/12 2,020 2,035 2,012 2,018 60,800
2017/06/09 2,022 2,047 2,014 2,021 124,300
2017/06/08 2,041 2,041 2,010 2,013 121,600
2017/06/07 2,030 2,039 2,023 2,039 65,900
2017/06/06 2,057 2,062 2,033 2,039 64,800
2017/06/05 2,040 2,057 2,032 2,047 46,900
2017/06/02 2,034 2,045 2,021 2,040 56,700
2017/06/01 2,005 2,027 2,004 2,027 54,800
2017/05/31 2,005 2,017 2,000 2,007 74,700
2017/05/30 2,020 2,023 2,001 2,005 99,300
2017/05/29 2,045 2,045 2,023 2,023 31,600
2017/05/26 2,050 2,050 2,026 2,026 40,500
2017/05/25 2,046 2,055 2,040 2,040 35,700
2017/05/24 2,063 2,065 2,046 2,051 32,700
2017/05/23 2,045 2,062 2,035 2,048 63,500
2017/05/22 2,024 2,061 2,018 2,047 77,100
2017/05/19 2,044 2,045 2,022 2,032 70,700
2017/05/18 2,034 2,041 2,016 2,039 83,100
2017/05/17 2,052 2,063 2,035 2,061 96,400
2017/05/16 2,050 2,064 2,042 2,052 87,500
2017/05/15 2,065 2,088 2,034 2,038 193,300
2017/05/12 2,166 2,166 2,140 2,157 40,000
2017/05/11 2,170 2,172 2,158 2,170 40,900
2017/05/10 2,168 2,177 2,159 2,170 49,500
2017/05/09 2,162 2,182 2,153 2,170 83,500
2017/05/08 2,123 2,165 2,120 2,165 114,800
2017/05/02 2,100 2,122 2,092 2,103 51,200
2017/05/01 2,071 2,092 2,071 2,086 31,400
2017/04/28 2,108 2,108 2,081 2,092 30,800
2017/04/27 2,087 2,117 2,087 2,108 46,900
2017/04/26 2,087 2,109 2,083 2,108 59,700
2017/04/25 2,065 2,091 2,055 2,087 53,000
2017/04/24 2,048 2,075 2,045 2,067 70,800
2017/04/21 2,039 2,053 2,027 2,048 52,900
2017/04/20 2,040 2,040 2,006 2,030 50,800
2017/04/19 2,019 2,030 2,009 2,018 76,500
2017/04/18 2,044 2,047 2,022 2,030 41,000
2017/04/17 2,010 2,042 2,010 2,034 35,800
2017/04/14 2,033 2,035 2,007 2,010 45,000
2017/04/13 2,040 2,044 2,030 2,034 51,500
2017/04/12 2,049 2,054 2,028 2,048 62,900
2017/04/11 2,058 2,065 2,047 2,053 78,900
2017/04/10 2,133 2,141 2,070 2,096 106,800
2017/04/07 2,076 2,140 2,071 2,133 192,200
2017/04/06 2,092 2,094 2,041 2,042 65,900
2017/04/05 2,055 2,098 2,046 2,092 100,200
2017/04/04 2,054 2,070 2,038 2,055 89,700
2017/04/03 2,032 2,069 2,028 2,047 92,200
2017/03/31 2,055 2,055 2,007 2,007 69,500
2017/03/30 2,055 2,063 2,051 2,055 49,300
2017/03/29 2,081 2,090 2,048 2,063 133,900
2017/03/28 2,111 2,138 2,110 2,128 197,400
2017/03/27 2,120 2,122 2,102 2,103 121,100
2017/03/24 2,120 2,128 2,115 2,126 120,800
2017/03/23 2,130 2,140 2,118 2,125 107,300
2017/03/22 2,152 2,152 2,123 2,132 116,800
2017/03/21 2,167 2,173 2,146 2,166 78,400
2017/03/17 2,165 2,168 2,141 2,156 115,700
2017/03/16 2,183 2,183 2,161 2,176 70,500
2017/03/15 2,200 2,201 2,181 2,188 60,100
2017/03/14 2,214 2,227 2,205 2,208 76,400
2017/03/13 2,210 2,214 2,200 2,214 36,200
2017/03/10 2,203 2,210 2,186 2,210 73,400
2017/03/09 2,184 2,185 2,162 2,165 54,000
2017/03/08 2,190 2,193 2,177 2,184 46,000
2017/03/07 2,191 2,196 2,185 2,190 35,700
2017/03/06 2,208 2,208 2,189 2,194 39,300
2017/03/03 2,217 2,217 2,197 2,208 49,600
2017/03/02 2,198 2,219 2,197 2,217 76,200
2017/03/01 2,172 2,178 2,156 2,178 54,800
2017/02/28 2,179 2,195 2,173 2,173 70,200
2017/02/27 2,173 2,179 2,151 2,165 42,800
2017/02/24 2,179 2,197 2,174 2,185 43,600
2017/02/23 2,164 2,187 2,164 2,186 45,900
2017/02/22 2,151 2,170 2,146 2,164 50,600
2017/02/21 2,137 2,154 2,128 2,149 30,800
2017/02/20 2,159 2,159 2,121 2,136 75,800
2017/02/17 2,154 2,167 2,137 2,167 89,100
2017/02/16 2,159 2,175 2,150 2,162 85,400
2017/02/15 2,156 2,164 2,142 2,153 78,000
2017/02/14 2,180 2,194 2,160 2,160 91,600
2017/02/13 2,156 2,187 2,152 2,179 78,500
2017/02/10 2,142 2,160 2,136 2,153 66,900
2017/02/09 2,135 2,135 2,112 2,130 45,600
2017/02/08 2,134 2,137 2,110 2,137 52,800
2017/02/07 2,126 2,147 2,109 2,131 82,600
2017/02/06 2,110 2,157 2,105 2,126 108,200
2017/02/03 2,034 2,129 2,033 2,110 156,400
2017/02/02 2,060 2,070 2,035 2,043 46,700
2017/02/01 2,038 2,057 2,031 2,046 78,200
2017/01/31 2,036 2,056 2,036 2,043 75,600
2017/01/30 2,044 2,069 2,027 2,051 51,300
2017/01/27 2,039 2,041 2,021 2,028 64,900
2017/01/26 2,048 2,049 2,026 2,034 51,000
2017/01/25 2,034 2,040 2,012 2,020 36,100
2017/01/24 2,011 2,022 2,004 2,012 70,000
2017/01/23 2,056 2,056 2,011 2,011 69,700
2017/01/20 2,043 2,056 2,031 2,053 58,000
2017/01/19 2,030 2,095 2,030 2,076 57,500
2017/01/18 2,022 2,037 2,014 2,030 47,600
2017/01/17 2,039 2,045 2,023 2,024 56,800
2017/01/16 2,076 2,077 2,039 2,049 51,900
2017/01/13 2,061 2,093 2,061 2,077 50,100
2017/01/12 2,110 2,110 2,068 2,094 91,500
2017/01/11 2,144 2,151 2,105 2,109 79,700
2017/01/10 2,138 2,138 2,107 2,120 55,400
2017/01/06 2,121 2,145 2,120 2,139 59,100
2017/01/05 2,135 2,135 2,111 2,128 89,200
2017/01/04 2,105 2,147 2,101 2,143 77,300

このページの先頭へ