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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,744 | 1,744 | 1,734 | 1,736 | 44,700 |
| 2023/12/28 | 1,735 | 1,742 | 1,730 | 1,741 | 73,500 |
| 2023/12/27 | 1,711 | 1,720 | 1,711 | 1,720 | 92,500 |
| 2023/12/26 | 1,723 | 1,725 | 1,713 | 1,713 | 75,400 |
| 2023/12/25 | 1,734 | 1,738 | 1,723 | 1,723 | 47,600 |
| 2023/12/22 | 1,719 | 1,732 | 1,719 | 1,731 | 58,100 |
| 2023/12/21 | 1,723 | 1,724 | 1,714 | 1,718 | 53,900 |
| 2023/12/20 | 1,720 | 1,732 | 1,719 | 1,727 | 70,100 |
| 2023/12/19 | 1,729 | 1,731 | 1,715 | 1,719 | 50,400 |
| 2023/12/18 | 1,719 | 1,729 | 1,710 | 1,729 | 85,400 |
| 2023/12/15 | 1,729 | 1,729 | 1,716 | 1,722 | 73,600 |
| 2023/12/14 | 1,722 | 1,735 | 1,718 | 1,726 | 93,700 |
| 2023/12/13 | 1,723 | 1,724 | 1,708 | 1,716 | 87,500 |
| 2023/12/12 | 1,721 | 1,727 | 1,717 | 1,720 | 69,400 |
| 2023/12/11 | 1,718 | 1,726 | 1,716 | 1,723 | 67,300 |
| 2023/12/08 | 1,735 | 1,738 | 1,716 | 1,718 | 139,100 |
| 2023/12/07 | 1,750 | 1,750 | 1,738 | 1,739 | 75,300 |
| 2023/12/06 | 1,746 | 1,755 | 1,741 | 1,755 | 55,600 |
| 2023/12/05 | 1,738 | 1,747 | 1,738 | 1,740 | 50,300 |
| 2023/12/04 | 1,743 | 1,746 | 1,735 | 1,741 | 63,000 |
| 2023/12/01 | 1,761 | 1,761 | 1,743 | 1,743 | 62,600 |
| 2023/11/30 | 1,757 | 1,761 | 1,751 | 1,754 | 65,200 |
| 2023/11/29 | 1,760 | 1,763 | 1,756 | 1,757 | 37,000 |
| 2023/11/28 | 1,760 | 1,764 | 1,755 | 1,764 | 64,700 |
| 2023/11/27 | 1,750 | 1,754 | 1,744 | 1,751 | 46,300 |
| 2023/11/24 | 1,745 | 1,748 | 1,738 | 1,747 | 47,100 |
| 2023/11/22 | 1,738 | 1,748 | 1,738 | 1,748 | 37,700 |
| 2023/11/21 | 1,743 | 1,744 | 1,734 | 1,738 | 43,400 |
| 2023/11/20 | 1,743 | 1,754 | 1,733 | 1,736 | 65,800 |
| 2023/11/17 | 1,735 | 1,743 | 1,729 | 1,736 | 79,600 |
| 2023/11/16 | 1,763 | 1,765 | 1,735 | 1,735 | 122,000 |
| 2023/11/15 | 1,765 | 1,770 | 1,752 | 1,757 | 80,900 |
| 2023/11/14 | 1,781 | 1,781 | 1,759 | 1,764 | 93,900 |
| 2023/11/13 | 1,830 | 1,832 | 1,770 | 1,770 | 140,300 |
| 2023/11/10 | 1,815 | 1,825 | 1,804 | 1,825 | 65,800 |
| 2023/11/09 | 1,798 | 1,814 | 1,796 | 1,810 | 62,900 |
| 2023/11/08 | 1,792 | 1,796 | 1,783 | 1,795 | 76,300 |
| 2023/11/07 | 1,809 | 1,810 | 1,792 | 1,792 | 51,000 |
| 2023/11/06 | 1,819 | 1,819 | 1,797 | 1,798 | 60,200 |
| 2023/11/02 | 1,819 | 1,824 | 1,799 | 1,809 | 55,600 |
| 2023/11/01 | 1,824 | 1,825 | 1,809 | 1,814 | 65,200 |
| 2023/10/31 | 1,785 | 1,815 | 1,785 | 1,815 | 104,600 |
| 2023/10/30 | 1,814 | 1,814 | 1,781 | 1,783 | 424,400 |
| 2023/10/27 | 1,813 | 1,816 | 1,804 | 1,814 | 74,900 |
| 2023/10/26 | 1,800 | 1,811 | 1,797 | 1,810 | 78,000 |
| 2023/10/25 | 1,790 | 1,802 | 1,787 | 1,796 | 67,700 |
| 2023/10/24 | 1,798 | 1,801 | 1,783 | 1,789 | 80,200 |
| 2023/10/23 | 1,788 | 1,797 | 1,786 | 1,793 | 69,400 |
| 2023/10/20 | 1,794 | 1,794 | 1,785 | 1,789 | 47,200 |
| 2023/10/19 | 1,788 | 1,800 | 1,781 | 1,794 | 45,600 |
| 2023/10/18 | 1,785 | 1,793 | 1,769 | 1,791 | 71,600 |
| 2023/10/17 | 1,781 | 1,784 | 1,774 | 1,780 | 69,300 |
| 2023/10/16 | 1,802 | 1,805 | 1,775 | 1,777 | 130,900 |
| 2023/10/13 | 1,809 | 1,811 | 1,802 | 1,802 | 64,100 |
| 2023/10/12 | 1,821 | 1,821 | 1,808 | 1,813 | 62,500 |
| 2023/10/11 | 1,830 | 1,830 | 1,819 | 1,821 | 48,700 |
| 2023/10/10 | 1,830 | 1,834 | 1,827 | 1,831 | 80,100 |
| 2023/10/06 | 1,828 | 1,840 | 1,828 | 1,829 | 56,300 |
| 2023/10/05 | 1,811 | 1,825 | 1,810 | 1,825 | 53,500 |
| 2023/10/04 | 1,819 | 1,825 | 1,811 | 1,812 | 91,100 |
| 2023/10/03 | 1,815 | 1,823 | 1,811 | 1,819 | 46,500 |
| 2023/10/02 | 1,825 | 1,830 | 1,814 | 1,817 | 49,100 |
| 2023/09/29 | 1,828 | 1,833 | 1,815 | 1,820 | 55,100 |
| 2023/09/28 | 1,835 | 1,835 | 1,818 | 1,827 | 61,700 |
| 2023/09/27 | 1,837 | 1,848 | 1,831 | 1,848 | 61,200 |
| 2023/09/26 | 1,833 | 1,841 | 1,828 | 1,838 | 42,600 |
| 2023/09/25 | 1,820 | 1,835 | 1,820 | 1,833 | 65,800 |
| 2023/09/22 | 1,816 | 1,831 | 1,814 | 1,820 | 98,000 |
| 2023/09/21 | 1,832 | 1,833 | 1,819 | 1,822 | 67,700 |
| 2023/09/20 | 1,850 | 1,853 | 1,832 | 1,832 | 75,400 |
| 2023/09/19 | 1,856 | 1,857 | 1,841 | 1,854 | 126,400 |
| 2023/09/15 | 1,856 | 1,866 | 1,849 | 1,861 | 98,600 |
| 2023/09/14 | 1,869 | 1,872 | 1,862 | 1,863 | 38,000 |
| 2023/09/13 | 1,862 | 1,872 | 1,862 | 1,869 | 50,100 |
| 2023/09/12 | 1,850 | 1,869 | 1,849 | 1,866 | 70,900 |
| 2023/09/11 | 1,855 | 1,858 | 1,845 | 1,853 | 32,900 |
| 2023/09/08 | 1,856 | 1,857 | 1,846 | 1,852 | 62,900 |
| 2023/09/07 | 1,844 | 1,859 | 1,843 | 1,856 | 76,200 |
| 2023/09/06 | 1,850 | 1,852 | 1,843 | 1,847 | 57,300 |
| 2023/09/05 | 1,844 | 1,848 | 1,838 | 1,848 | 50,300 |
| 2023/09/04 | 1,835 | 1,849 | 1,835 | 1,846 | 52,600 |
| 2023/09/01 | 1,829 | 1,835 | 1,825 | 1,835 | 43,000 |
| 2023/08/31 | 1,845 | 1,845 | 1,826 | 1,829 | 66,200 |
| 2023/08/30 | 1,844 | 1,850 | 1,838 | 1,845 | 52,700 |
| 2023/08/29 | 1,835 | 1,849 | 1,833 | 1,844 | 45,200 |
| 2023/08/28 | 1,833 | 1,842 | 1,831 | 1,840 | 47,800 |
| 2023/08/25 | 1,819 | 1,836 | 1,813 | 1,828 | 68,600 |
| 2023/08/24 | 1,806 | 1,822 | 1,806 | 1,819 | 44,100 |
| 2023/08/23 | 1,813 | 1,816 | 1,806 | 1,810 | 63,900 |
| 2023/08/22 | 1,811 | 1,814 | 1,802 | 1,814 | 58,600 |
| 2023/08/21 | 1,815 | 1,822 | 1,812 | 1,814 | 45,500 |
| 2023/08/18 | 1,812 | 1,815 | 1,808 | 1,810 | 54,700 |
| 2023/08/17 | 1,825 | 1,826 | 1,813 | 1,816 | 63,000 |
| 2023/08/16 | 1,829 | 1,829 | 1,820 | 1,828 | 54,900 |
| 2023/08/15 | 1,836 | 1,841 | 1,827 | 1,831 | 59,400 |
| 2023/08/14 | 1,863 | 1,871 | 1,837 | 1,842 | 88,900 |
| 2023/08/10 | 1,863 | 1,875 | 1,855 | 1,875 | 70,400 |
| 2023/08/09 | 1,867 | 1,870 | 1,857 | 1,863 | 29,700 |
| 2023/08/08 | 1,855 | 1,874 | 1,855 | 1,874 | 71,300 |
| 2023/08/07 | 1,846 | 1,855 | 1,843 | 1,855 | 34,800 |
| 2023/08/04 | 1,849 | 1,850 | 1,840 | 1,848 | 31,700 |
| 2023/08/03 | 1,846 | 1,849 | 1,839 | 1,849 | 50,300 |
| 2023/08/02 | 1,856 | 1,858 | 1,846 | 1,850 | 30,700 |
| 2023/08/01 | 1,862 | 1,862 | 1,847 | 1,862 | 46,800 |
| 2023/07/31 | 1,856 | 1,862 | 1,848 | 1,862 | 110,400 |
| 2023/07/28 | 1,846 | 1,849 | 1,839 | 1,848 | 65,700 |
| 2023/07/27 | 1,836 | 1,846 | 1,833 | 1,845 | 35,400 |
| 2023/07/26 | 1,840 | 1,841 | 1,831 | 1,837 | 27,900 |
| 2023/07/25 | 1,838 | 1,842 | 1,832 | 1,840 | 27,100 |
| 2023/07/24 | 1,843 | 1,844 | 1,832 | 1,836 | 63,200 |
| 2023/07/21 | 1,849 | 1,849 | 1,832 | 1,835 | 36,200 |
| 2023/07/20 | 1,850 | 1,850 | 1,838 | 1,840 | 35,600 |
| 2023/07/19 | 1,847 | 1,855 | 1,839 | 1,849 | 72,200 |
| 2023/07/18 | 1,839 | 1,847 | 1,838 | 1,841 | 48,900 |
| 2023/07/14 | 1,837 | 1,841 | 1,829 | 1,839 | 74,300 |
| 2023/07/13 | 1,834 | 1,834 | 1,825 | 1,828 | 29,800 |
| 2023/07/12 | 1,833 | 1,834 | 1,826 | 1,832 | 29,400 |
| 2023/07/11 | 1,833 | 1,837 | 1,824 | 1,827 | 32,100 |
| 2023/07/10 | 1,829 | 1,838 | 1,825 | 1,834 | 54,500 |
| 2023/07/07 | 1,835 | 1,838 | 1,822 | 1,823 | 69,400 |
| 2023/07/06 | 1,833 | 1,839 | 1,828 | 1,839 | 44,800 |
| 2023/07/05 | 1,835 | 1,838 | 1,831 | 1,834 | 24,700 |
| 2023/07/04 | 1,847 | 1,847 | 1,837 | 1,838 | 41,400 |
| 2023/07/03 | 1,839 | 1,854 | 1,839 | 1,853 | 53,700 |
| 2023/06/30 | 1,838 | 1,841 | 1,828 | 1,833 | 82,200 |
| 2023/06/29 | 1,855 | 1,861 | 1,842 | 1,843 | 51,500 |
| 2023/06/28 | 1,847 | 1,860 | 1,844 | 1,860 | 76,200 |
| 2023/06/27 | 1,840 | 1,847 | 1,835 | 1,844 | 67,400 |
| 2023/06/26 | 1,837 | 1,844 | 1,825 | 1,838 | 64,400 |
| 2023/06/23 | 1,846 | 1,850 | 1,838 | 1,844 | 75,900 |
| 2023/06/22 | 1,857 | 1,862 | 1,848 | 1,848 | 38,700 |
| 2023/06/21 | 1,855 | 1,865 | 1,851 | 1,857 | 75,800 |
| 2023/06/20 | 1,850 | 1,854 | 1,844 | 1,854 | 33,200 |
| 2023/06/19 | 1,854 | 1,855 | 1,846 | 1,854 | 31,100 |
| 2023/06/16 | 1,860 | 1,860 | 1,842 | 1,849 | 75,800 |
| 2023/06/15 | 1,866 | 1,869 | 1,858 | 1,861 | 36,500 |
| 2023/06/14 | 1,878 | 1,878 | 1,862 | 1,866 | 89,300 |
| 2023/06/13 | 1,872 | 1,880 | 1,869 | 1,873 | 77,200 |
| 2023/06/12 | 1,880 | 1,881 | 1,872 | 1,876 | 37,400 |
| 2023/06/09 | 1,885 | 1,885 | 1,872 | 1,877 | 108,500 |
| 2023/06/08 | 1,868 | 1,879 | 1,865 | 1,873 | 90,200 |
| 2023/06/07 | 1,860 | 1,868 | 1,857 | 1,861 | 96,600 |
| 2023/06/06 | 1,852 | 1,860 | 1,847 | 1,855 | 52,900 |
| 2023/06/05 | 1,851 | 1,856 | 1,847 | 1,852 | 54,800 |
| 2023/06/02 | 1,840 | 1,851 | 1,837 | 1,843 | 84,700 |
| 2023/06/01 | 1,829 | 1,847 | 1,829 | 1,838 | 55,600 |
| 2023/05/31 | 1,830 | 1,835 | 1,822 | 1,829 | 81,200 |
| 2023/05/30 | 1,849 | 1,851 | 1,835 | 1,835 | 32,700 |
| 2023/05/29 | 1,851 | 1,857 | 1,843 | 1,851 | 43,800 |
| 2023/05/26 | 1,845 | 1,852 | 1,840 | 1,841 | 42,100 |
| 2023/05/25 | 1,836 | 1,848 | 1,836 | 1,843 | 33,000 |
| 2023/05/24 | 1,836 | 1,851 | 1,836 | 1,841 | 32,000 |
| 2023/05/23 | 1,857 | 1,857 | 1,836 | 1,840 | 45,400 |
| 2023/05/22 | 1,837 | 1,854 | 1,837 | 1,852 | 44,800 |
| 2023/05/19 | 1,845 | 1,851 | 1,835 | 1,837 | 55,300 |
| 2023/05/18 | 1,850 | 1,852 | 1,843 | 1,847 | 42,200 |
| 2023/05/17 | 1,856 | 1,860 | 1,845 | 1,847 | 59,000 |
| 2023/05/16 | 1,874 | 1,880 | 1,856 | 1,864 | 43,600 |
| 2023/05/15 | 1,865 | 1,884 | 1,865 | 1,871 | 88,400 |
| 2023/05/12 | 1,856 | 1,865 | 1,855 | 1,863 | 41,500 |
| 2023/05/11 | 1,858 | 1,861 | 1,856 | 1,859 | 25,000 |
| 2023/05/10 | 1,870 | 1,873 | 1,858 | 1,861 | 41,700 |
| 2023/05/09 | 1,863 | 1,876 | 1,863 | 1,875 | 66,900 |
| 2023/05/08 | 1,850 | 1,861 | 1,848 | 1,860 | 51,500 |
| 2023/05/02 | 1,867 | 1,867 | 1,845 | 1,855 | 67,400 |
| 2023/05/01 | 1,868 | 1,874 | 1,867 | 1,868 | 53,600 |
| 2023/04/28 | 1,863 | 1,870 | 1,861 | 1,867 | 65,600 |
| 2023/04/27 | 1,845 | 1,856 | 1,842 | 1,851 | 47,100 |
| 2023/04/26 | 1,852 | 1,864 | 1,849 | 1,850 | 52,100 |
| 2023/04/25 | 1,843 | 1,857 | 1,843 | 1,850 | 68,200 |
| 2023/04/24 | 1,845 | 1,850 | 1,843 | 1,843 | 39,600 |
| 2023/04/21 | 1,844 | 1,847 | 1,838 | 1,840 | 40,500 |
| 2023/04/20 | 1,834 | 1,844 | 1,832 | 1,844 | 60,100 |
| 2023/04/19 | 1,828 | 1,834 | 1,824 | 1,834 | 49,000 |
| 2023/04/18 | 1,832 | 1,837 | 1,830 | 1,836 | 47,000 |
| 2023/04/17 | 1,826 | 1,831 | 1,823 | 1,831 | 50,900 |
| 2023/04/14 | 1,811 | 1,825 | 1,808 | 1,823 | 74,500 |
| 2023/04/13 | 1,817 | 1,819 | 1,805 | 1,810 | 99,900 |
| 2023/04/12 | 1,829 | 1,834 | 1,817 | 1,823 | 99,200 |
| 2023/04/11 | 1,831 | 1,835 | 1,820 | 1,829 | 76,800 |
| 2023/04/10 | 1,837 | 1,840 | 1,828 | 1,834 | 67,600 |
| 2023/04/07 | 1,837 | 1,845 | 1,833 | 1,835 | 67,300 |
| 2023/04/06 | 1,840 | 1,853 | 1,835 | 1,836 | 100,200 |
| 2023/04/05 | 1,850 | 1,853 | 1,843 | 1,845 | 88,400 |
| 2023/04/04 | 1,860 | 1,862 | 1,852 | 1,861 | 86,200 |
| 2023/04/03 | 1,850 | 1,857 | 1,840 | 1,857 | 115,900 |
| 2023/03/31 | 1,854 | 1,859 | 1,851 | 1,855 | 70,700 |
| 2023/03/30 | 1,848 | 1,858 | 1,842 | 1,856 | 112,200 |
| 2023/03/29 | 1,881 | 1,888 | 1,873 | 1,888 | 176,200 |
| 2023/03/28 | 1,875 | 1,882 | 1,872 | 1,879 | 82,600 |
| 2023/03/27 | 1,878 | 1,880 | 1,874 | 1,875 | 91,900 |
| 2023/03/24 | 1,878 | 1,883 | 1,874 | 1,881 | 73,400 |
| 2023/03/23 | 1,857 | 1,875 | 1,854 | 1,875 | 68,300 |
| 2023/03/22 | 1,873 | 1,873 | 1,859 | 1,864 | 105,200 |
| 2023/03/20 | 1,870 | 1,870 | 1,858 | 1,862 | 86,900 |
| 2023/03/17 | 1,877 | 1,887 | 1,875 | 1,880 | 42,600 |
| 2023/03/16 | 1,872 | 1,879 | 1,862 | 1,877 | 53,300 |
| 2023/03/15 | 1,883 | 1,887 | 1,876 | 1,886 | 36,900 |
| 2023/03/14 | 1,875 | 1,876 | 1,856 | 1,875 | 118,200 |
| 2023/03/13 | 1,889 | 1,889 | 1,875 | 1,886 | 57,900 |
| 2023/03/10 | 1,892 | 1,900 | 1,889 | 1,891 | 79,700 |
| 2023/03/09 | 1,881 | 1,894 | 1,880 | 1,894 | 74,900 |
| 2023/03/08 | 1,880 | 1,885 | 1,880 | 1,881 | 47,800 |
| 2023/03/07 | 1,881 | 1,884 | 1,879 | 1,883 | 40,000 |
| 2023/03/06 | 1,880 | 1,882 | 1,878 | 1,882 | 39,400 |
| 2023/03/03 | 1,879 | 1,879 | 1,872 | 1,876 | 68,100 |
| 2023/03/02 | 1,874 | 1,879 | 1,872 | 1,875 | 40,600 |
| 2023/03/01 | 1,879 | 1,881 | 1,870 | 1,872 | 42,400 |
| 2023/02/28 | 1,890 | 1,890 | 1,883 | 1,884 | 41,800 |
| 2023/02/27 | 1,880 | 1,891 | 1,880 | 1,890 | 33,400 |
| 2023/02/24 | 1,875 | 1,885 | 1,875 | 1,884 | 29,700 |
| 2023/02/22 | 1,876 | 1,880 | 1,869 | 1,873 | 44,100 |
| 2023/02/21 | 1,876 | 1,888 | 1,876 | 1,881 | 34,900 |
| 2023/02/20 | 1,874 | 1,885 | 1,870 | 1,881 | 72,000 |
| 2023/02/17 | 1,865 | 1,875 | 1,862 | 1,872 | 37,300 |
| 2023/02/16 | 1,880 | 1,880 | 1,870 | 1,874 | 45,700 |
| 2023/02/15 | 1,873 | 1,881 | 1,870 | 1,873 | 30,100 |
| 2023/02/14 | 1,867 | 1,873 | 1,858 | 1,873 | 53,900 |
| 2023/02/13 | 1,855 | 1,866 | 1,854 | 1,864 | 50,500 |
| 2023/02/10 | 1,858 | 1,863 | 1,853 | 1,854 | 63,400 |
| 2023/02/09 | 1,860 | 1,864 | 1,855 | 1,859 | 40,200 |
| 2023/02/08 | 1,862 | 1,867 | 1,859 | 1,861 | 37,600 |
| 2023/02/07 | 1,873 | 1,874 | 1,861 | 1,862 | 42,800 |
| 2023/02/06 | 1,870 | 1,873 | 1,866 | 1,871 | 32,300 |
| 2023/02/03 | 1,878 | 1,878 | 1,862 | 1,864 | 43,200 |
| 2023/02/02 | 1,888 | 1,888 | 1,880 | 1,883 | 26,800 |
| 2023/02/01 | 1,900 | 1,900 | 1,874 | 1,877 | 36,600 |
| 2023/01/31 | 1,891 | 1,902 | 1,886 | 1,889 | 66,600 |
| 2023/01/30 | 1,882 | 1,891 | 1,881 | 1,891 | 46,100 |
| 2023/01/27 | 1,884 | 1,886 | 1,873 | 1,876 | 35,500 |
| 2023/01/26 | 1,884 | 1,884 | 1,878 | 1,880 | 26,200 |
| 2023/01/25 | 1,882 | 1,884 | 1,877 | 1,881 | 29,000 |
| 2023/01/24 | 1,885 | 1,886 | 1,874 | 1,882 | 44,400 |
| 2023/01/23 | 1,880 | 1,884 | 1,877 | 1,884 | 28,500 |
| 2023/01/20 | 1,879 | 1,885 | 1,877 | 1,877 | 26,600 |
| 2023/01/19 | 1,869 | 1,877 | 1,867 | 1,877 | 18,600 |
| 2023/01/18 | 1,868 | 1,880 | 1,864 | 1,869 | 35,500 |
| 2023/01/17 | 1,866 | 1,868 | 1,858 | 1,866 | 27,100 |
| 2023/01/16 | 1,858 | 1,863 | 1,857 | 1,860 | 25,000 |
| 2023/01/13 | 1,860 | 1,866 | 1,857 | 1,861 | 37,900 |
| 2023/01/12 | 1,859 | 1,861 | 1,855 | 1,861 | 42,600 |
| 2023/01/11 | 1,870 | 1,874 | 1,858 | 1,859 | 36,400 |
| 2023/01/10 | 1,865 | 1,869 | 1,857 | 1,861 | 63,600 |
| 2023/01/06 | 1,862 | 1,867 | 1,857 | 1,863 | 36,400 |
| 2023/01/05 | 1,866 | 1,866 | 1,858 | 1,862 | 39,600 |
| 2023/01/04 | 1,884 | 1,884 | 1,866 | 1,866 | 38,900 |