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
2018/12/28 1,947 1,947 1,901 1,926 88,700
2018/12/27 1,906 1,918 1,863 1,907 127,300
2018/12/26 1,844 1,899 1,844 1,866 103,900
2018/12/25 1,854 1,854 1,821 1,845 157,600
2018/12/21 1,920 1,924 1,878 1,894 181,200
2018/12/20 1,941 1,947 1,916 1,941 112,000
2018/12/19 1,991 1,991 1,957 1,968 54,100
2018/12/18 2,001 2,007 1,980 1,980 93,100
2018/12/17 2,000 2,012 1,981 2,009 86,100
2018/12/14 2,010 2,020 1,993 2,000 109,500
2018/12/13 2,012 2,012 1,997 2,001 95,200
2018/12/12 2,003 2,011 1,991 2,007 82,700
2018/12/11 2,020 2,033 1,992 1,997 90,400
2018/12/10 2,000 2,016 1,987 2,014 87,100
2018/12/07 1,985 2,022 1,984 2,017 169,100
2018/12/06 2,000 2,002 1,974 1,998 71,300
2018/12/05 1,975 2,002 1,965 1,999 66,800
2018/12/04 2,006 2,022 1,994 1,994 84,200
2018/12/03 2,019 2,031 2,002 2,017 85,100
2018/11/30 2,035 2,035 2,009 2,019 68,600
2018/11/29 2,038 2,042 2,023 2,026 90,100
2018/11/28 2,030 2,047 2,017 2,027 104,900
2018/11/27 2,014 2,014 1,998 2,009 64,700
2018/11/26 2,029 2,029 1,996 2,005 48,900
2018/11/22 2,003 2,021 1,988 2,020 75,100
2018/11/21 2,007 2,018 1,997 2,004 67,000
2018/11/20 2,011 2,025 2,001 2,020 85,800
2018/11/19 2,005 2,016 1,996 2,011 66,000
2018/11/16 2,004 2,016 1,984 2,010 77,500
2018/11/15 1,989 2,024 1,989 2,009 74,100
2018/11/14 2,007 2,015 1,984 1,989 87,700
2018/11/13 2,025 2,030 2,004 2,007 98,300
2018/11/12 2,070 2,094 2,052 2,058 142,200
2018/11/09 2,062 2,079 2,049 2,070 122,600
2018/11/08 2,035 2,068 2,035 2,062 101,000
2018/11/07 2,054 2,079 2,027 2,034 105,000
2018/11/06 2,015 2,086 2,015 2,063 285,000
2018/11/05 1,950 2,034 1,950 2,011 378,400
2018/11/02 1,910 1,931 1,906 1,923 86,900
2018/11/01 1,912 1,932 1,899 1,906 212,500
2018/10/31 1,917 1,940 1,911 1,927 94,300
2018/10/30 1,928 1,929 1,906 1,915 119,000
2018/10/29 1,900 1,939 1,892 1,928 146,700
2018/10/26 1,918 1,919 1,904 1,911 80,000
2018/10/25 1,910 1,911 1,896 1,901 100,800
2018/10/24 1,916 1,933 1,914 1,925 49,800
2018/10/23 1,941 1,941 1,912 1,912 61,700
2018/10/22 1,933 1,949 1,927 1,941 41,700
2018/10/19 1,920 1,936 1,920 1,933 48,600
2018/10/18 1,922 1,944 1,916 1,936 50,900
2018/10/17 1,912 1,936 1,908 1,935 63,000
2018/10/16 1,900 1,909 1,892 1,903 108,100
2018/10/15 1,921 1,926 1,900 1,900 123,600
2018/10/12 1,915 1,930 1,913 1,917 91,900
2018/10/11 1,927 1,931 1,915 1,928 113,700
2018/10/10 1,946 1,955 1,938 1,943 53,500
2018/10/09 1,947 1,957 1,938 1,939 72,200
2018/10/05 1,948 1,955 1,940 1,947 43,500
2018/10/04 1,953 1,953 1,938 1,948 51,100
2018/10/03 1,960 1,977 1,949 1,949 77,400
2018/10/02 1,960 1,963 1,946 1,953 44,600
2018/10/01 1,943 1,961 1,936 1,957 59,100
2018/09/28 1,970 1,970 1,937 1,941 49,200
2018/09/27 1,960 1,961 1,932 1,936 51,700
2018/09/26 1,958 1,963 1,941 1,961 52,500
2018/09/25 1,958 1,974 1,953 1,971 119,800
2018/09/21 1,944 1,954 1,938 1,952 75,100
2018/09/20 1,937 1,944 1,928 1,935 53,700
2018/09/19 1,943 1,944 1,933 1,939 67,800
2018/09/18 1,928 1,948 1,924 1,941 61,300
2018/09/14 1,908 1,933 1,908 1,922 134,300
2018/09/13 1,907 1,922 1,901 1,908 91,700
2018/09/12 1,907 1,909 1,900 1,907 95,600
2018/09/11 1,919 1,926 1,908 1,911 60,100
2018/09/10 1,913 1,917 1,907 1,909 57,600
2018/09/07 1,909 1,916 1,902 1,909 55,600
2018/09/06 1,906 1,928 1,903 1,912 99,500
2018/09/05 1,920 1,920 1,906 1,906 102,500
2018/09/04 1,951 1,954 1,924 1,925 53,600
2018/09/03 1,930 1,978 1,926 1,949 252,900
2018/08/31 1,917 1,917 1,907 1,907 64,300
2018/08/30 1,921 1,921 1,911 1,916 64,500
2018/08/29 1,910 1,921 1,910 1,911 37,700
2018/08/28 1,922 1,922 1,907 1,910 75,800
2018/08/27 1,915 1,922 1,913 1,914 36,400
2018/08/24 1,925 1,931 1,911 1,911 60,300
2018/08/23 1,917 1,924 1,915 1,919 49,300
2018/08/22 1,907 1,920 1,903 1,919 49,000
2018/08/21 1,905 1,925 1,897 1,907 62,800
2018/08/20 1,912 1,915 1,904 1,905 56,100
2018/08/17 1,910 1,931 1,906 1,919 52,000
2018/08/16 1,910 1,928 1,906 1,918 108,800
2018/08/15 1,911 1,926 1,909 1,910 59,600
2018/08/14 1,897 1,914 1,894 1,911 110,900
2018/08/13 1,908 1,911 1,891 1,891 160,400
2018/08/10 1,919 1,927 1,910 1,913 65,400
2018/08/09 1,920 1,926 1,911 1,916 43,800
2018/08/08 1,926 1,935 1,922 1,925 51,800
2018/08/07 1,906 1,943 1,901 1,933 141,500
2018/08/06 1,912 1,921 1,901 1,904 91,900
2018/08/03 1,950 1,950 1,896 1,900 441,500
2018/08/02 1,970 1,986 1,966 1,968 111,300
2018/08/01 1,996 1,996 1,971 1,972 121,400
2018/07/31 2,000 2,000 1,980 1,986 150,600
2018/07/30 2,000 2,007 1,987 2,005 52,100
2018/07/27 2,018 2,018 1,995 2,010 56,300
2018/07/26 2,005 2,009 1,994 2,004 51,200
2018/07/25 2,005 2,006 1,991 1,994 37,500
2018/07/24 1,999 2,010 1,991 2,006 50,100
2018/07/23 1,975 1,994 1,973 1,985 45,000
2018/07/20 1,973 1,985 1,968 1,980 51,200
2018/07/19 1,966 1,974 1,960 1,971 48,800
2018/07/18 1,980 1,989 1,958 1,966 68,000
2018/07/17 1,940 1,978 1,940 1,973 78,700
2018/07/13 1,932 1,941 1,925 1,940 69,100
2018/07/12 1,960 1,961 1,928 1,930 54,300
2018/07/11 1,948 1,949 1,931 1,940 66,300
2018/07/10 1,952 1,969 1,952 1,952 53,500
2018/07/09 1,981 1,983 1,953 1,966 66,200
2018/07/06 2,009 2,037 1,987 1,992 125,500
2018/07/05 2,017 2,037 1,998 2,003 90,400
2018/07/04 1,979 2,021 1,973 2,017 117,900
2018/07/03 1,952 1,981 1,933 1,981 153,300
2018/07/02 1,965 1,967 1,911 1,914 168,900
2018/06/29 1,928 1,996 1,912 1,977 245,000
2018/06/28 1,968 1,970 1,922 1,928 141,600
2018/06/27 1,975 1,980 1,960 1,968 78,800
2018/06/26 1,945 1,953 1,927 1,953 60,100
2018/06/25 1,942 1,944 1,922 1,926 79,700
2018/06/22 1,955 1,961 1,932 1,942 107,100
2018/06/21 1,973 1,976 1,953 1,960 53,000
2018/06/20 1,949 1,977 1,937 1,976 58,500
2018/06/19 1,950 1,950 1,927 1,930 112,700
2018/06/18 1,982 1,986 1,953 1,957 83,300
2018/06/15 1,992 1,998 1,983 1,994 60,800
2018/06/14 1,995 1,998 1,987 1,995 43,500
2018/06/13 2,002 2,008 1,990 1,995 73,200
2018/06/12 2,008 2,019 2,002 2,017 55,800
2018/06/11 2,023 2,032 2,010 2,012 35,600
2018/06/08 2,019 2,025 2,008 2,021 56,800
2018/06/07 2,034 2,039 2,012 2,027 48,500
2018/06/06 2,027 2,030 2,004 2,028 49,800
2018/06/05 2,042 2,045 2,020 2,031 30,500
2018/06/04 2,032 2,048 2,032 2,042 39,300
2018/06/01 2,033 2,042 2,020 2,022 50,000
2018/05/31 2,015 2,034 2,009 2,033 62,000
2018/05/30 2,022 2,027 2,001 2,009 71,900
2018/05/29 2,051 2,054 2,030 2,043 53,400
2018/05/28 2,094 2,095 2,058 2,070 57,000
2018/05/25 2,050 2,071 2,047 2,060 47,500
2018/05/24 2,065 2,092 2,057 2,062 49,300
2018/05/23 2,075 2,081 2,050 2,061 56,800
2018/05/22 2,082 2,093 2,074 2,078 57,900
2018/05/21 2,141 2,142 2,083 2,089 88,300
2018/05/18 2,146 2,148 2,123 2,141 90,900
2018/05/17 2,110 2,150 2,110 2,144 193,500
2018/05/16 2,090 2,117 2,090 2,105 198,600
2018/05/15 2,024 2,107 2,020 2,092 233,500
2018/05/14 1,940 2,026 1,935 2,026 278,800
2018/05/11 1,953 1,953 1,931 1,941 132,400
2018/05/10 1,988 1,988 1,947 1,953 101,100
2018/05/09 1,993 2,022 1,988 1,989 185,800
2018/05/08 1,945 1,956 1,939 1,953 92,200
2018/05/07 1,915 1,945 1,915 1,938 98,000
2018/05/02 1,920 1,926 1,911 1,913 104,000
2018/05/01 1,935 1,935 1,908 1,916 189,700
2018/04/27 1,950 1,953 1,922 1,932 132,000
2018/04/26 1,957 1,957 1,922 1,937 185,200
2018/04/25 1,960 1,968 1,942 1,947 130,900
2018/04/24 1,971 1,979 1,945 1,967 140,200
2018/04/23 1,991 1,991 1,962 1,964 131,000
2018/04/20 2,009 2,017 1,989 1,994 83,200
2018/04/19 2,010 2,018 2,000 2,009 123,500
2018/04/18 2,025 2,032 2,010 2,017 64,200
2018/04/17 2,026 2,041 2,020 2,023 59,400
2018/04/16 2,036 2,045 2,023 2,043 48,200
2018/04/13 2,048 2,054 2,030 2,034 66,100
2018/04/12 2,053 2,059 2,029 2,045 50,600
2018/04/11 2,059 2,063 2,044 2,053 56,000
2018/04/10 2,080 2,087 2,058 2,060 62,100
2018/04/09 2,065 2,083 2,061 2,079 66,000
2018/04/06 2,056 2,084 2,053 2,071 128,200
2018/04/05 2,067 2,071 2,055 2,056 108,800
2018/04/04 2,038 2,067 2,036 2,061 143,500
2018/04/03 2,008 2,047 1,997 2,037 84,500
2018/04/02 2,028 2,036 2,016 2,023 57,900
2018/03/30 2,030 2,036 2,014 2,025 48,400
2018/03/29 2,015 2,037 2,013 2,035 58,000
2018/03/28 1,978 2,017 1,978 2,015 92,900
2018/03/27 2,023 2,063 2,022 2,063 168,100
2018/03/26 1,981 2,021 1,977 2,021 106,500
2018/03/23 1,995 1,996 1,978 1,985 119,500
2018/03/22 2,007 2,020 1,997 2,006 108,200
2018/03/20 2,011 2,012 1,993 2,006 105,400
2018/03/19 2,038 2,041 2,013 2,024 102,100
2018/03/16 2,060 2,065 2,038 2,059 71,600
2018/03/15 2,056 2,060 2,034 2,060 123,800
2018/03/14 2,055 2,066 2,049 2,062 51,000
2018/03/13 2,053 2,071 2,041 2,071 77,200
2018/03/12 2,060 2,060 2,037 2,055 68,400
2018/03/09 2,067 2,077 2,033 2,042 84,100
2018/03/08 2,061 2,061 2,041 2,042 44,600
2018/03/07 2,050 2,068 2,047 2,055 52,600
2018/03/06 2,064 2,077 2,052 2,054 47,900
2018/03/05 2,058 2,074 2,052 2,059 55,200
2018/03/02 2,058 2,062 2,051 2,059 62,800
2018/03/01 2,114 2,120 2,076 2,079 83,700
2018/02/28 2,120 2,132 2,112 2,114 88,600
2018/02/27 2,111 2,118 2,103 2,108 41,500
2018/02/26 2,090 2,113 2,086 2,108 58,800
2018/02/23 2,075 2,094 2,075 2,089 45,000
2018/02/22 2,079 2,079 2,055 2,061 61,100
2018/02/21 2,070 2,115 2,061 2,084 233,300
2018/02/20 2,075 2,075 2,052 2,065 67,500
2018/02/19 2,048 2,080 2,041 2,080 143,200
2018/02/16 2,000 2,047 1,993 2,042 96,900
2018/02/15 1,991 2,003 1,982 1,983 58,500
2018/02/14 1,982 2,012 1,976 1,999 86,000
2018/02/13 1,975 1,997 1,971 1,979 80,000
2018/02/09 1,985 1,987 1,944 1,973 182,400
2018/02/08 2,000 2,018 1,992 2,008 75,700
2018/02/07 2,002 2,032 1,995 1,995 153,500
2018/02/06 1,975 2,006 1,955 1,994 187,800
2018/02/05 2,015 2,041 1,976 2,002 281,000
2018/02/02 2,038 2,051 2,031 2,050 62,900
2018/02/01 2,016 2,039 2,011 2,039 91,900
2018/01/31 2,048 2,054 2,013 2,015 132,700
2018/01/30 2,075 2,075 2,042 2,049 145,700
2018/01/29 2,072 2,083 2,072 2,076 103,800
2018/01/26 2,076 2,080 2,069 2,069 62,500
2018/01/25 2,051 2,070 2,051 2,066 65,900
2018/01/24 2,037 2,054 2,037 2,050 48,000
2018/01/23 2,035 2,044 2,032 2,041 43,000
2018/01/22 2,025 2,029 2,017 2,029 48,000
2018/01/19 2,021 2,028 2,020 2,026 65,300
2018/01/18 2,062 2,063 2,020 2,021 182,900
2018/01/17 2,065 2,072 2,057 2,065 54,700
2018/01/16 2,070 2,079 2,065 2,068 30,000
2018/01/15 2,042 2,080 2,042 2,075 114,500
2018/01/12 2,050 2,063 2,038 2,039 92,600
2018/01/11 2,056 2,056 2,036 2,052 68,600
2018/01/10 2,088 2,088 2,066 2,068 57,100
2018/01/09 2,085 2,094 2,082 2,087 88,600
2018/01/05 2,077 2,080 2,071 2,079 55,200
2018/01/04 2,055 2,075 2,049 2,075 93,600

このページの先頭へ