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
2021/12/30 1,919 1,924 1,908 1,908 51,700
2021/12/29 1,889 1,915 1,886 1,915 69,300
2021/12/28 1,878 1,893 1,869 1,889 57,100
2021/12/27 1,869 1,873 1,862 1,864 47,000
2021/12/24 1,870 1,879 1,864 1,870 41,600
2021/12/23 1,879 1,882 1,870 1,870 33,900
2021/12/22 1,890 1,895 1,880 1,880 34,000
2021/12/21 1,897 1,913 1,887 1,890 55,700
2021/12/20 1,895 1,901 1,883 1,887 59,600
2021/12/17 1,899 1,914 1,894 1,913 65,400
2021/12/16 1,897 1,905 1,888 1,904 43,500
2021/12/15 1,880 1,909 1,879 1,905 57,600
2021/12/14 1,868 1,879 1,861 1,878 62,300
2021/12/13 1,883 1,885 1,866 1,868 50,200
2021/12/10 1,893 1,894 1,880 1,885 56,800
2021/12/09 1,900 1,906 1,887 1,891 43,800
2021/12/08 1,938 1,938 1,906 1,906 40,600
2021/12/07 1,900 1,931 1,893 1,925 72,200
2021/12/06 1,890 1,898 1,885 1,889 48,500
2021/12/03 1,870 1,893 1,870 1,891 27,400
2021/12/02 1,881 1,904 1,867 1,867 76,700
2021/12/01 1,850 1,903 1,850 1,889 96,700
2021/11/30 1,889 1,909 1,842 1,842 196,900
2021/11/29 1,896 1,901 1,885 1,889 62,500
2021/11/26 1,887 1,897 1,884 1,896 35,800
2021/11/25 1,895 1,899 1,886 1,886 76,400
2021/11/24 1,915 1,918 1,894 1,901 109,500
2021/11/22 1,916 1,920 1,912 1,915 27,200
2021/11/19 1,916 1,926 1,914 1,922 38,300
2021/11/18 1,921 1,922 1,912 1,916 49,800
2021/11/17 1,942 1,942 1,922 1,922 61,900
2021/11/16 1,945 1,957 1,941 1,944 25,000
2021/11/15 1,963 1,967 1,928 1,940 73,200
2021/11/12 1,966 1,973 1,960 1,963 47,000
2021/11/11 1,958 1,975 1,949 1,968 34,800
2021/11/10 1,951 1,962 1,945 1,960 48,000
2021/11/09 1,958 1,963 1,951 1,951 33,700
2021/11/08 1,956 1,968 1,955 1,957 34,400
2021/11/05 1,956 1,965 1,951 1,956 26,600
2021/11/04 1,963 1,980 1,955 1,955 103,400
2021/11/02 1,985 1,989 1,960 1,960 47,000
2021/11/01 1,980 1,992 1,970 1,992 49,600
2021/10/29 1,967 1,973 1,960 1,967 45,800
2021/10/28 1,952 1,978 1,947 1,975 95,400
2021/10/27 1,939 1,953 1,939 1,948 27,400
2021/10/26 1,952 1,958 1,939 1,939 39,200
2021/10/25 1,941 1,959 1,941 1,953 45,900
2021/10/22 1,936 1,952 1,936 1,944 48,100
2021/10/21 1,936 1,947 1,936 1,941 22,900
2021/10/20 1,941 1,944 1,934 1,935 28,100
2021/10/19 1,948 1,953 1,935 1,935 38,700
2021/10/18 1,951 1,952 1,938 1,947 50,900
2021/10/15 1,966 1,966 1,952 1,960 37,600
2021/10/14 1,941 1,947 1,931 1,947 49,200
2021/10/13 1,950 1,955 1,941 1,941 57,200
2021/10/12 1,984 1,984 1,952 1,958 60,700
2021/10/11 1,976 1,981 1,971 1,980 41,200
2021/10/08 1,980 1,987 1,965 1,965 46,800
2021/10/07 1,951 1,971 1,951 1,963 44,400
2021/10/06 1,945 1,967 1,941 1,956 50,900
2021/10/05 1,945 1,970 1,945 1,952 73,600
2021/10/04 1,948 1,964 1,939 1,960 66,800
2021/10/01 1,957 1,957 1,934 1,944 76,900
2021/09/30 1,970 1,974 1,957 1,967 53,100
2021/09/29 1,951 1,960 1,941 1,960 116,500
2021/09/28 1,968 1,971 1,962 1,967 57,700
2021/09/27 1,971 1,977 1,961 1,963 69,900
2021/09/24 1,968 1,987 1,964 1,986 52,900
2021/09/22 1,976 1,981 1,950 1,950 91,400
2021/09/21 1,984 1,990 1,974 1,978 69,200
2021/09/17 2,005 2,005 1,991 1,995 55,000
2021/09/16 2,000 2,006 1,990 2,003 60,300
2021/09/15 1,989 1,999 1,986 1,992 57,700
2021/09/14 1,988 2,007 1,983 2,004 69,600
2021/09/13 1,978 1,989 1,965 1,988 58,700
2021/09/10 1,990 1,995 1,971 1,979 99,200
2021/09/09 2,000 2,009 1,981 1,983 78,800
2021/09/08 1,997 2,005 1,993 2,005 55,900
2021/09/07 1,998 2,007 1,994 1,997 65,900
2021/09/06 2,000 2,000 1,985 1,995 58,600
2021/09/03 1,988 1,999 1,967 1,991 111,100
2021/09/02 1,998 2,001 1,973 1,988 90,700
2021/09/01 1,999 2,010 1,994 2,003 91,500
2021/08/31 1,974 2,002 1,967 1,993 136,900
2021/08/30 1,967 1,987 1,958 1,987 94,400
2021/08/27 1,953 1,963 1,941 1,963 68,500
2021/08/26 1,952 1,953 1,935 1,953 58,600
2021/08/25 1,947 1,953 1,940 1,952 58,600
2021/08/24 1,943 1,955 1,938 1,945 71,700
2021/08/23 1,940 1,955 1,932 1,946 97,600
2021/08/20 1,928 1,941 1,923 1,927 79,100
2021/08/19 1,922 1,929 1,909 1,919 55,200
2021/08/18 1,905 1,934 1,904 1,929 97,300
2021/08/17 1,895 1,903 1,888 1,894 90,000
2021/08/16 1,918 1,922 1,882 1,895 148,500
2021/08/13 1,910 1,930 1,901 1,927 129,500
2021/08/12 1,933 1,935 1,919 1,925 38,000
2021/08/11 1,919 1,925 1,911 1,924 68,000
2021/08/10 1,918 1,926 1,912 1,912 52,300
2021/08/06 1,921 1,925 1,914 1,914 65,300
2021/08/05 1,928 1,934 1,921 1,922 49,800
2021/08/04 1,936 1,937 1,927 1,935 50,900
2021/08/03 1,945 1,954 1,933 1,939 53,100
2021/08/02 1,947 1,959 1,940 1,956 60,700
2021/07/30 1,943 1,944 1,922 1,922 52,100
2021/07/29 1,952 1,953 1,938 1,943 28,500
2021/07/28 1,946 1,957 1,942 1,952 44,200
2021/07/27 1,932 1,947 1,932 1,942 34,400
2021/07/26 1,950 1,952 1,932 1,932 40,800
2021/07/21 1,945 1,957 1,936 1,950 74,200
2021/07/20 1,925 1,937 1,921 1,931 60,600
2021/07/19 1,940 1,944 1,926 1,931 36,500
2021/07/16 1,937 1,953 1,933 1,949 46,500
2021/07/15 1,970 1,971 1,936 1,936 50,700
2021/07/14 1,952 1,965 1,946 1,960 42,500
2021/07/13 1,943 1,958 1,941 1,952 66,200
2021/07/12 1,934 1,940 1,930 1,937 65,300
2021/07/09 1,911 1,924 1,907 1,921 119,600
2021/07/08 1,922 1,933 1,918 1,918 65,800
2021/07/07 1,935 1,935 1,917 1,920 61,000
2021/07/06 1,955 1,955 1,937 1,937 50,900
2021/07/05 1,960 1,960 1,941 1,945 35,400
2021/07/02 1,938 1,968 1,931 1,965 192,100
2021/07/01 1,919 1,928 1,915 1,920 66,700
2021/06/30 1,931 1,931 1,917 1,919 60,100
2021/06/29 1,930 1,936 1,917 1,918 95,100
2021/06/28 1,934 1,939 1,926 1,934 47,600
2021/06/25 1,927 1,933 1,921 1,931 39,500
2021/06/24 1,914 1,926 1,907 1,924 64,900
2021/06/23 1,924 1,928 1,912 1,914 56,200
2021/06/22 1,933 1,937 1,914 1,918 81,300
2021/06/21 1,910 1,921 1,900 1,905 116,500
2021/06/18 1,930 1,933 1,912 1,912 103,200
2021/06/17 1,946 1,946 1,926 1,926 69,200
2021/06/16 1,939 1,955 1,939 1,946 54,600
2021/06/15 1,939 1,948 1,934 1,936 70,200
2021/06/14 1,946 1,947 1,934 1,937 46,400
2021/06/11 1,957 1,958 1,939 1,943 111,600
2021/06/10 1,947 1,950 1,933 1,936 54,400
2021/06/09 1,945 1,955 1,938 1,947 72,200
2021/06/08 1,954 1,958 1,949 1,953 80,900
2021/06/07 1,947 1,955 1,943 1,954 84,600
2021/06/04 1,930 1,940 1,923 1,940 101,300
2021/06/03 1,917 1,932 1,911 1,932 153,800
2021/06/02 1,931 1,940 1,903 1,915 234,600
2021/06/01 1,931 1,940 1,928 1,937 74,800
2021/05/31 1,945 1,954 1,930 1,933 118,600
2021/05/28 1,948 1,953 1,936 1,941 105,000
2021/05/27 1,952 1,963 1,936 1,936 162,200
2021/05/26 1,965 1,968 1,950 1,954 117,800
2021/05/25 1,975 1,984 1,965 1,965 109,900
2021/05/24 1,979 1,986 1,967 1,980 55,500
2021/05/21 1,977 1,980 1,965 1,965 88,000
2021/05/20 1,989 1,995 1,977 1,977 58,800
2021/05/19 1,980 1,988 1,976 1,986 54,200
2021/05/18 1,991 1,998 1,975 1,985 93,900
2021/05/17 2,000 2,004 1,952 1,982 245,900
2021/05/14 2,020 2,038 2,014 2,036 115,300
2021/05/13 1,997 2,013 1,997 2,002 74,200
2021/05/12 2,017 2,020 1,998 2,008 59,200
2021/05/11 2,021 2,023 2,012 2,017 52,500
2021/05/10 2,033 2,034 2,020 2,030 84,000
2021/05/07 2,015 2,025 2,012 2,015 57,700
2021/05/06 2,000 2,011 1,997 2,008 76,800
2021/04/30 1,987 2,000 1,986 1,987 76,100
2021/04/28 2,004 2,004 1,986 1,992 71,100
2021/04/27 1,996 1,999 1,981 1,989 93,600
2021/04/26 2,024 2,024 1,995 2,000 140,100
2021/04/23 2,014 2,037 1,999 2,034 140,300
2021/04/22 2,008 2,027 2,003 2,019 94,400
2021/04/21 2,015 2,016 1,999 2,004 138,600
2021/04/20 2,028 2,036 2,018 2,024 107,400
2021/04/19 2,037 2,037 2,022 2,024 98,000
2021/04/16 2,033 2,045 2,016 2,045 100,300
2021/04/15 2,039 2,045 2,031 2,040 75,100
2021/04/14 2,033 2,045 2,027 2,034 93,400
2021/04/13 2,043 2,056 2,038 2,039 73,500
2021/04/12 2,042 2,047 2,036 2,042 55,900
2021/04/09 2,052 2,053 2,030 2,035 74,700
2021/04/08 2,066 2,071 2,041 2,041 115,300
2021/04/07 2,066 2,080 2,066 2,078 67,200
2021/04/06 2,080 2,087 2,065 2,065 65,000
2021/04/05 2,066 2,076 2,056 2,072 52,300
2021/04/02 2,075 2,077 2,062 2,063 59,300
2021/04/01 2,087 2,094 2,062 2,063 95,400
2021/03/31 2,093 2,117 2,082 2,087 127,000
2021/03/30 2,108 2,111 2,081 2,096 148,600
2021/03/29 2,170 2,176 2,159 2,164 202,400
2021/03/26 2,162 2,168 2,155 2,163 88,800
2021/03/25 2,170 2,170 2,160 2,160 64,200
2021/03/24 2,172 2,178 2,147 2,155 90,000
2021/03/23 2,188 2,190 2,175 2,175 61,200
2021/03/22 2,179 2,190 2,167 2,188 77,900
2021/03/19 2,189 2,198 2,173 2,179 122,800
2021/03/18 2,185 2,192 2,172 2,188 86,300
2021/03/17 2,175 2,189 2,165 2,178 75,700
2021/03/16 2,165 2,177 2,161 2,170 83,900
2021/03/15 2,140 2,166 2,138 2,166 115,100
2021/03/12 2,137 2,139 2,116 2,139 105,600
2021/03/11 2,149 2,149 2,133 2,137 87,100
2021/03/10 2,166 2,166 2,142 2,149 73,500
2021/03/09 2,162 2,169 2,155 2,165 64,400
2021/03/08 2,160 2,163 2,143 2,156 62,100
2021/03/05 2,142 2,146 2,125 2,146 60,400
2021/03/04 2,135 2,142 2,126 2,136 45,100
2021/03/03 2,139 2,156 2,133 2,138 57,700
2021/03/02 2,143 2,143 2,123 2,139 45,800
2021/03/01 2,126 2,142 2,118 2,139 50,900
2021/02/26 2,101 2,128 2,085 2,116 161,400
2021/02/25 2,124 2,132 2,100 2,106 98,300
2021/02/24 2,142 2,146 2,099 2,100 141,200
2021/02/22 2,160 2,173 2,140 2,145 100,600
2021/02/19 2,146 2,158 2,138 2,153 80,000
2021/02/18 2,149 2,150 2,127 2,146 117,000
2021/02/17 2,143 2,151 2,134 2,149 61,300
2021/02/16 2,152 2,164 2,143 2,154 92,000
2021/02/15 2,151 2,155 2,133 2,149 105,900
2021/02/12 2,154 2,163 2,148 2,150 101,800
2021/02/10 2,155 2,167 2,152 2,164 92,600
2021/02/09 2,180 2,181 2,151 2,164 118,000
2021/02/08 2,181 2,189 2,171 2,180 89,000
2021/02/05 2,170 2,187 2,159 2,185 64,800
2021/02/04 2,173 2,192 2,156 2,162 75,800
2021/02/03 2,185 2,185 2,137 2,173 146,300
2021/02/02 2,174 2,186 2,161 2,185 73,400
2021/02/01 2,156 2,164 2,139 2,156 63,000
2021/01/29 2,185 2,188 2,157 2,161 77,100
2021/01/28 2,168 2,183 2,162 2,165 205,900
2021/01/27 2,185 2,203 2,176 2,185 79,600
2021/01/26 2,176 2,182 2,169 2,170 61,700
2021/01/25 2,162 2,185 2,154 2,176 90,900
2021/01/22 2,150 2,159 2,132 2,144 74,700
2021/01/21 2,173 2,189 2,146 2,152 108,400
2021/01/20 2,119 2,165 2,116 2,165 160,300
2021/01/19 2,105 2,112 2,092 2,099 79,600
2021/01/18 2,100 2,106 2,089 2,096 72,500
2021/01/15 2,117 2,117 2,091 2,109 152,700
2021/01/14 2,140 2,144 2,113 2,114 92,000
2021/01/13 2,133 2,150 2,127 2,146 88,300
2021/01/12 2,134 2,139 2,121 2,136 98,600
2021/01/08 2,105 2,144 2,102 2,126 128,000
2021/01/07 2,119 2,128 2,107 2,109 53,700
2021/01/06 2,092 2,113 2,088 2,103 56,700
2021/01/05 2,098 2,114 2,093 2,102 63,600
2021/01/04 2,090 2,101 2,067 2,097 60,700

このページの先頭へ