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 |