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
2020/12/30 2,099 2,102 2,086 2,087 44,500
2020/12/29 2,108 2,110 2,082 2,107 49,100
2020/12/28 2,120 2,137 2,087 2,095 60,700
2020/12/25 2,100 2,118 2,100 2,112 23,700
2020/12/24 2,120 2,122 2,105 2,107 35,200
2020/12/23 2,106 2,114 2,096 2,109 29,900
2020/12/22 2,118 2,123 2,090 2,092 67,300
2020/12/21 2,126 2,134 2,109 2,130 73,700
2020/12/18 2,111 2,121 2,098 2,119 79,400
2020/12/17 2,145 2,147 2,106 2,109 98,500
2020/12/16 2,128 2,150 2,128 2,139 111,300
2020/12/15 2,124 2,139 2,111 2,111 100,600
2020/12/14 2,120 2,140 2,118 2,118 71,800
2020/12/11 2,090 2,112 2,087 2,112 84,300
2020/12/10 2,085 2,101 2,079 2,101 88,400
2020/12/09 2,063 2,077 2,052 2,073 35,700
2020/12/08 2,061 2,071 2,054 2,058 58,100
2020/12/07 2,088 2,096 2,054 2,069 76,900
2020/12/04 2,092 2,096 2,076 2,088 59,200
2020/12/03 2,089 2,106 2,075 2,092 87,200
2020/12/02 2,092 2,093 2,060 2,080 106,000
2020/12/01 2,075 2,084 2,052 2,066 80,200
2020/11/30 2,070 2,070 2,043 2,060 153,000
2020/11/27 2,103 2,103 2,074 2,074 133,000
2020/11/26 2,110 2,113 2,091 2,092 71,000
2020/11/25 2,132 2,141 2,105 2,105 67,400
2020/11/24 2,146 2,147 2,119 2,119 105,000
2020/11/20 2,120 2,139 2,115 2,134 60,500
2020/11/19 2,117 2,121 2,096 2,117 81,000
2020/11/18 2,124 2,135 2,113 2,119 61,500
2020/11/17 2,133 2,133 2,114 2,124 84,400
2020/11/16 2,106 2,143 2,102 2,128 101,000
2020/11/13 2,105 2,105 2,082 2,084 79,600
2020/11/12 2,136 2,141 2,102 2,105 92,300
2020/11/11 2,133 2,143 2,106 2,134 94,400
2020/11/10 2,140 2,140 2,095 2,100 220,200
2020/11/09 2,158 2,162 2,141 2,145 101,100
2020/11/06 2,145 2,148 2,111 2,142 128,100
2020/11/05 2,180 2,181 2,138 2,151 161,200
2020/11/04 2,230 2,236 2,155 2,180 234,900
2020/11/02 2,219 2,229 2,200 2,217 110,700
2020/10/30 2,220 2,232 2,188 2,197 165,600
2020/10/29 2,222 2,246 2,214 2,242 95,300
2020/10/28 2,225 2,248 2,217 2,233 125,400
2020/10/27 2,200 2,230 2,195 2,230 95,300
2020/10/26 2,209 2,226 2,201 2,201 75,700
2020/10/23 2,190 2,207 2,166 2,198 112,200
2020/10/22 2,200 2,221 2,186 2,208 80,400
2020/10/21 2,221 2,228 2,205 2,221 115,300
2020/10/20 2,257 2,259 2,221 2,229 107,800
2020/10/19 2,260 2,280 2,259 2,267 68,700
2020/10/16 2,265 2,275 2,254 2,264 63,700
2020/10/15 2,285 2,288 2,261 2,274 92,800
2020/10/14 2,287 2,298 2,263 2,264 103,400
2020/10/13 2,263 2,285 2,260 2,285 98,900
2020/10/12 2,253 2,273 2,248 2,260 115,600
2020/10/09 2,249 2,253 2,227 2,244 132,200
2020/10/08 2,245 2,259 2,231 2,254 90,500
2020/10/07 2,226 2,247 2,211 2,243 124,400
2020/10/06 2,237 2,255 2,232 2,236 117,600
2020/10/05 2,235 2,269 2,230 2,238 98,800
2020/10/02 2,268 2,268 2,229 2,230 140,500
2020/09/30 2,280 2,282 2,243 2,243 91,100
2020/09/29 2,286 2,288 2,253 2,282 98,600
2020/09/28 2,282 2,296 2,264 2,296 145,600
2020/09/25 2,241 2,268 2,241 2,259 132,200
2020/09/24 2,216 2,239 2,213 2,232 133,300
2020/09/23 2,211 2,258 2,211 2,251 177,700
2020/09/18 2,239 2,246 2,217 2,221 159,200
2020/09/17 2,242 2,245 2,223 2,239 137,600
2020/09/16 2,207 2,246 2,206 2,237 143,200
2020/09/15 2,205 2,210 2,187 2,205 124,900
2020/09/14 2,194 2,212 2,190 2,200 179,500
2020/09/11 2,163 2,195 2,154 2,187 206,000
2020/09/10 2,162 2,174 2,147 2,170 105,300
2020/09/09 2,130 2,162 2,126 2,154 135,700
2020/09/08 2,151 2,153 2,132 2,143 70,700
2020/09/07 2,147 2,165 2,135 2,152 71,200
2020/09/04 2,138 2,169 2,138 2,157 120,500
2020/09/03 2,175 2,177 2,161 2,164 136,400
2020/09/02 2,152 2,170 2,148 2,157 84,700
2020/09/01 2,165 2,177 2,152 2,152 61,800
2020/08/31 2,135 2,157 2,131 2,152 80,800
2020/08/28 2,158 2,163 2,120 2,135 92,500
2020/08/27 2,150 2,159 2,144 2,158 48,400
2020/08/26 2,152 2,161 2,149 2,151 60,900
2020/08/25 2,157 2,162 2,137 2,142 62,200
2020/08/24 2,160 2,168 2,150 2,150 62,000
2020/08/21 2,160 2,168 2,152 2,162 71,800
2020/08/20 2,177 2,179 2,143 2,145 99,400
2020/08/19 2,190 2,193 2,177 2,185 90,200
2020/08/18 2,160 2,196 2,159 2,194 247,300
2020/08/17 2,166 2,171 2,146 2,150 104,600
2020/08/14 2,159 2,172 2,154 2,162 134,400
2020/08/13 2,160 2,161 2,150 2,155 117,300
2020/08/12 2,134 2,158 2,134 2,149 160,800
2020/08/11 2,090 2,137 2,083 2,129 105,200
2020/08/07 2,140 2,142 2,084 2,090 81,700
2020/08/06 2,124 2,142 2,093 2,136 77,900
2020/08/05 2,135 2,148 2,108 2,119 138,200
2020/08/04 2,150 2,179 2,120 2,149 327,800
2020/08/03 2,117 2,126 2,104 2,110 88,800
2020/07/31 2,124 2,127 2,087 2,089 64,000
2020/07/30 2,129 2,138 2,111 2,128 72,800
2020/07/29 2,102 2,125 2,096 2,119 81,000
2020/07/28 2,105 2,132 2,097 2,104 103,200
2020/07/27 2,062 2,105 2,062 2,100 83,600
2020/07/22 2,085 2,100 2,067 2,068 61,800
2020/07/21 2,085 2,114 2,072 2,095 157,000
2020/07/20 2,064 2,088 2,064 2,086 66,400
2020/07/17 2,084 2,084 2,056 2,076 66,100
2020/07/16 2,054 2,095 2,054 2,088 180,300
2020/07/15 2,037 2,060 2,031 2,041 110,800
2020/07/14 2,016 2,023 2,012 2,021 57,600
2020/07/13 1,999 2,019 1,992 2,011 64,100
2020/07/10 2,016 2,020 1,971 1,981 68,000
2020/07/09 2,006 2,026 1,996 2,016 43,500
2020/07/08 1,997 2,036 1,994 2,004 69,800
2020/07/07 2,005 2,015 1,993 2,007 53,600
2020/07/06 1,984 2,018 1,984 2,018 54,300
2020/07/03 1,979 1,981 1,967 1,980 56,200
2020/07/02 2,005 2,005 1,967 1,989 101,600
2020/07/01 2,024 2,025 1,984 1,997 57,100
2020/06/30 2,039 2,043 2,023 2,030 66,900
2020/06/29 2,001 2,042 2,001 2,039 41,700
2020/06/26 2,030 2,032 2,012 2,021 48,300
2020/06/25 2,016 2,037 2,016 2,020 39,300
2020/06/24 2,018 2,032 2,005 2,029 35,900
2020/06/23 2,031 2,035 2,015 2,018 47,200
2020/06/22 2,015 2,036 2,000 2,030 36,100
2020/06/19 2,016 2,032 1,998 2,015 79,000
2020/06/18 2,037 2,039 2,010 2,019 78,400
2020/06/17 2,003 2,047 2,003 2,040 158,100
2020/06/16 1,992 2,025 1,992 2,018 134,900
2020/06/15 1,981 2,014 1,981 1,983 69,400
2020/06/12 1,970 1,992 1,960 1,979 79,000
2020/06/11 1,991 1,995 1,976 1,983 54,100
2020/06/10 1,983 1,998 1,975 1,975 60,800
2020/06/09 1,985 1,989 1,969 1,983 61,900
2020/06/08 1,995 1,995 1,965 1,974 48,900
2020/06/05 2,000 2,007 1,979 1,984 53,400
2020/06/04 2,019 2,019 1,998 2,000 70,600
2020/06/03 2,019 2,019 1,998 2,019 52,200
2020/06/02 2,012 2,019 2,005 2,014 70,700
2020/06/01 2,000 2,012 1,991 2,008 54,700
2020/05/29 2,015 2,026 2,001 2,007 122,600
2020/05/28 2,013 2,017 1,998 2,015 84,100
2020/05/27 1,995 2,015 1,995 2,013 62,100
2020/05/26 1,996 2,016 1,989 2,007 71,400
2020/05/25 1,995 1,997 1,983 1,996 33,900
2020/05/22 1,996 2,003 1,984 1,988 72,500
2020/05/21 2,010 2,010 1,981 1,986 54,500
2020/05/20 1,989 2,013 1,986 2,010 80,200
2020/05/19 1,995 2,005 1,986 1,996 83,100
2020/05/18 1,950 1,991 1,950 1,987 97,700
2020/05/15 1,960 1,971 1,949 1,959 51,300
2020/05/14 1,972 1,983 1,957 1,960 80,500
2020/05/13 1,950 1,984 1,944 1,975 89,600
2020/05/12 1,964 1,970 1,944 1,953 68,900
2020/05/11 1,968 1,972 1,955 1,964 64,900
2020/05/08 1,964 1,968 1,951 1,958 60,900
2020/05/07 1,958 1,962 1,945 1,958 60,000
2020/05/01 1,929 1,954 1,928 1,944 56,300
2020/04/30 1,963 1,963 1,928 1,929 53,300
2020/04/28 1,949 1,952 1,928 1,944 61,400
2020/04/27 1,976 1,976 1,936 1,947 100,900
2020/04/24 1,950 1,976 1,938 1,976 84,700
2020/04/23 1,930 1,965 1,928 1,961 61,100
2020/04/22 1,953 1,971 1,928 1,937 112,600
2020/04/21 1,942 1,978 1,940 1,973 62,800
2020/04/20 1,960 1,966 1,939 1,959 57,500
2020/04/17 1,989 1,989 1,960 1,964 84,200
2020/04/16 1,955 1,989 1,948 1,989 162,000
2020/04/15 1,943 1,952 1,926 1,941 145,500
2020/04/14 1,920 1,942 1,903 1,941 101,900
2020/04/13 1,880 1,903 1,871 1,901 65,100
2020/04/10 1,853 1,882 1,831 1,876 56,700
2020/04/09 1,865 1,877 1,838 1,869 73,800
2020/04/08 1,890 1,914 1,864 1,879 81,400
2020/04/07 1,897 1,907 1,860 1,902 80,200
2020/04/06 1,853 1,895 1,829 1,883 76,300
2020/04/03 1,870 1,898 1,813 1,817 146,800
2020/04/02 1,869 1,889 1,846 1,857 87,300
2020/04/01 1,884 1,918 1,853 1,871 102,200
2020/03/31 1,927 1,948 1,875 1,885 125,900
2020/03/30 1,876 1,915 1,857 1,915 161,300
2020/03/27 1,907 1,961 1,902 1,961 197,900
2020/03/26 1,839 1,898 1,794 1,892 130,300
2020/03/25 1,825 1,868 1,810 1,868 106,000
2020/03/24 1,790 1,798 1,751 1,777 114,300
2020/03/23 1,787 1,798 1,734 1,785 211,200
2020/03/19 1,757 1,822 1,744 1,814 167,500
2020/03/18 1,739 1,782 1,728 1,751 130,100
2020/03/17 1,627 1,753 1,608 1,736 160,400
2020/03/16 1,646 1,691 1,646 1,651 113,000
2020/03/13 1,674 1,704 1,602 1,647 216,900
2020/03/12 1,733 1,755 1,695 1,707 149,000
2020/03/11 1,724 1,774 1,721 1,765 138,000
2020/03/10 1,705 1,735 1,653 1,727 193,000
2020/03/09 1,793 1,794 1,723 1,736 252,500
2020/03/06 1,850 1,857 1,830 1,830 129,800
2020/03/05 1,848 1,867 1,848 1,865 74,400
2020/03/04 1,840 1,858 1,824 1,846 78,300
2020/03/03 1,912 1,914 1,851 1,855 117,100
2020/03/02 1,829 1,900 1,825 1,872 112,900
2020/02/28 1,869 1,869 1,824 1,838 147,300
2020/02/27 1,919 1,922 1,883 1,884 133,000
2020/02/26 1,918 1,930 1,911 1,924 66,400
2020/02/25 1,940 1,946 1,922 1,930 101,900
2020/02/21 1,974 1,986 1,969 1,970 29,900
2020/02/20 1,982 1,991 1,973 1,974 33,600
2020/02/19 1,984 1,990 1,976 1,982 37,000
2020/02/18 1,996 1,996 1,966 1,973 64,600
2020/02/17 1,989 1,998 1,978 1,996 40,700
2020/02/14 2,009 2,017 1,992 2,003 57,300
2020/02/13 1,980 2,014 1,974 2,009 61,000
2020/02/12 1,985 1,994 1,975 1,990 63,300
2020/02/10 1,999 2,003 1,987 1,993 43,700
2020/02/07 2,021 2,021 1,999 2,010 34,000
2020/02/06 2,022 2,027 2,014 2,014 76,100
2020/02/05 2,010 2,024 1,993 2,015 116,500
2020/02/04 1,957 2,026 1,945 2,012 277,800
2020/02/03 1,920 1,937 1,918 1,930 84,300
2020/01/31 1,930 1,943 1,926 1,935 47,200
2020/01/30 1,923 1,927 1,910 1,921 95,500
2020/01/29 1,923 1,934 1,921 1,930 42,300
2020/01/28 1,930 1,936 1,922 1,931 69,100
2020/01/27 1,921 1,940 1,912 1,938 66,400
2020/01/24 1,945 1,945 1,928 1,930 57,000
2020/01/23 1,960 1,960 1,947 1,949 33,600
2020/01/22 1,948 1,959 1,944 1,955 40,900
2020/01/21 1,952 1,952 1,941 1,948 44,400
2020/01/20 1,965 1,966 1,952 1,953 43,200
2020/01/17 1,970 1,971 1,956 1,957 39,200
2020/01/16 1,960 1,970 1,956 1,963 29,100
2020/01/15 1,959 1,965 1,949 1,965 51,000
2020/01/14 1,956 1,959 1,943 1,954 47,500
2020/01/10 1,971 1,979 1,953 1,955 46,300
2020/01/09 1,948 1,965 1,948 1,963 47,600
2020/01/08 1,943 1,956 1,926 1,944 89,100
2020/01/07 1,965 1,972 1,942 1,949 124,900
2020/01/06 1,956 1,964 1,951 1,957 62,100

このページの先頭へ