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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,817 | 1,817 | 1,796 | 1,802 | 41,600 |
| 2024/12/27 | 1,795 | 1,815 | 1,790 | 1,810 | 73,300 |
| 2024/12/26 | 1,777 | 1,786 | 1,769 | 1,786 | 73,400 |
| 2024/12/25 | 1,783 | 1,791 | 1,761 | 1,770 | 37,300 |
| 2024/12/24 | 1,791 | 1,795 | 1,780 | 1,786 | 38,500 |
| 2024/12/23 | 1,800 | 1,811 | 1,796 | 1,796 | 52,300 |
| 2024/12/20 | 1,809 | 1,816 | 1,802 | 1,802 | 64,800 |
| 2024/12/19 | 1,800 | 1,813 | 1,800 | 1,805 | 49,300 |
| 2024/12/18 | 1,815 | 1,815 | 1,802 | 1,806 | 47,500 |
| 2024/12/17 | 1,811 | 1,845 | 1,808 | 1,813 | 96,200 |
| 2024/12/16 | 1,764 | 1,814 | 1,760 | 1,812 | 94,900 |
| 2024/12/13 | 1,759 | 1,783 | 1,759 | 1,764 | 76,400 |
| 2024/12/12 | 1,755 | 1,773 | 1,750 | 1,765 | 90,300 |
| 2024/12/11 | 1,747 | 1,755 | 1,745 | 1,748 | 50,800 |
| 2024/12/10 | 1,756 | 1,759 | 1,746 | 1,746 | 48,600 |
| 2024/12/09 | 1,738 | 1,756 | 1,733 | 1,745 | 64,200 |
| 2024/12/06 | 1,740 | 1,746 | 1,728 | 1,730 | 64,300 |
| 2024/12/05 | 1,721 | 1,731 | 1,713 | 1,728 | 84,700 |
| 2024/12/04 | 1,740 | 1,745 | 1,714 | 1,714 | 93,400 |
| 2024/12/03 | 1,748 | 1,765 | 1,748 | 1,748 | 83,300 |
| 2024/12/02 | 1,744 | 1,751 | 1,739 | 1,742 | 58,000 |
| 2024/11/29 | 1,730 | 1,740 | 1,727 | 1,734 | 50,400 |
| 2024/11/28 | 1,734 | 1,744 | 1,724 | 1,730 | 91,300 |
| 2024/11/27 | 1,758 | 1,760 | 1,721 | 1,724 | 92,800 |
| 2024/11/26 | 1,734 | 1,776 | 1,731 | 1,756 | 127,300 |
| 2024/11/25 | 1,720 | 1,754 | 1,720 | 1,734 | 834,100 |
| 2024/11/22 | 1,716 | 1,721 | 1,709 | 1,714 | 77,400 |
| 2024/11/21 | 1,710 | 1,722 | 1,709 | 1,710 | 76,300 |
| 2024/11/20 | 1,735 | 1,740 | 1,703 | 1,708 | 118,400 |
| 2024/11/19 | 1,732 | 1,746 | 1,722 | 1,734 | 94,300 |
| 2024/11/18 | 1,731 | 1,746 | 1,729 | 1,733 | 70,300 |
| 2024/11/15 | 1,719 | 1,747 | 1,692 | 1,727 | 190,800 |
| 2024/11/14 | 1,775 | 1,781 | 1,750 | 1,750 | 128,800 |
| 2024/11/13 | 1,771 | 1,779 | 1,766 | 1,773 | 78,900 |
| 2024/11/12 | 1,776 | 1,782 | 1,770 | 1,775 | 71,200 |
| 2024/11/11 | 1,791 | 1,795 | 1,776 | 1,776 | 69,500 |
| 2024/11/08 | 1,805 | 1,811 | 1,790 | 1,797 | 62,800 |
| 2024/11/07 | 1,817 | 1,833 | 1,806 | 1,806 | 86,500 |
| 2024/11/06 | 1,830 | 1,834 | 1,815 | 1,815 | 51,100 |
| 2024/11/05 | 1,811 | 1,831 | 1,801 | 1,830 | 45,700 |
| 2024/11/01 | 1,820 | 1,820 | 1,797 | 1,799 | 85,500 |
| 2024/10/31 | 1,820 | 1,825 | 1,812 | 1,820 | 55,500 |
| 2024/10/30 | 1,836 | 1,842 | 1,806 | 1,824 | 259,200 |
| 2024/10/29 | 1,817 | 1,848 | 1,808 | 1,836 | 37,300 |
| 2024/10/28 | 1,817 | 1,822 | 1,800 | 1,808 | 62,900 |
| 2024/10/25 | 1,842 | 1,842 | 1,802 | 1,806 | 55,300 |
| 2024/10/24 | 1,829 | 1,840 | 1,822 | 1,831 | 33,400 |
| 2024/10/23 | 1,838 | 1,848 | 1,831 | 1,831 | 35,300 |
| 2024/10/22 | 1,832 | 1,833 | 1,817 | 1,828 | 27,400 |
| 2024/10/21 | 1,842 | 1,842 | 1,824 | 1,832 | 34,400 |
| 2024/10/18 | 1,837 | 1,854 | 1,837 | 1,840 | 22,600 |
| 2024/10/17 | 1,840 | 1,847 | 1,837 | 1,843 | 28,700 |
| 2024/10/16 | 1,844 | 1,859 | 1,842 | 1,842 | 28,300 |
| 2024/10/15 | 1,852 | 1,854 | 1,842 | 1,842 | 43,600 |
| 2024/10/11 | 1,855 | 1,858 | 1,844 | 1,844 | 34,000 |
| 2024/10/10 | 1,842 | 1,860 | 1,842 | 1,850 | 34,600 |
| 2024/10/09 | 1,858 | 1,867 | 1,850 | 1,850 | 45,900 |
| 2024/10/08 | 1,850 | 1,865 | 1,842 | 1,858 | 41,500 |
| 2024/10/07 | 1,855 | 1,874 | 1,853 | 1,853 | 60,500 |
| 2024/10/04 | 1,854 | 1,864 | 1,848 | 1,848 | 51,700 |
| 2024/10/03 | 1,860 | 1,870 | 1,852 | 1,854 | 57,000 |
| 2024/10/02 | 1,843 | 1,862 | 1,832 | 1,843 | 64,700 |
| 2024/10/01 | 1,828 | 1,846 | 1,818 | 1,844 | 49,200 |
| 2024/09/30 | 1,805 | 1,833 | 1,801 | 1,821 | 56,500 |
| 2024/09/27 | 1,820 | 1,825 | 1,799 | 1,819 | 76,600 |
| 2024/09/26 | 1,815 | 1,827 | 1,800 | 1,820 | 106,000 |
| 2024/09/25 | 1,805 | 1,810 | 1,786 | 1,810 | 90,000 |
| 2024/09/24 | 1,825 | 1,831 | 1,793 | 1,797 | 84,700 |
| 2024/09/20 | 1,803 | 1,834 | 1,800 | 1,819 | 78,500 |
| 2024/09/19 | 1,804 | 1,809 | 1,794 | 1,798 | 46,900 |
| 2024/09/18 | 1,810 | 1,814 | 1,800 | 1,811 | 34,100 |
| 2024/09/17 | 1,794 | 1,808 | 1,785 | 1,808 | 38,300 |
| 2024/09/13 | 1,792 | 1,793 | 1,778 | 1,784 | 79,600 |
| 2024/09/12 | 1,810 | 1,811 | 1,791 | 1,800 | 29,500 |
| 2024/09/11 | 1,811 | 1,811 | 1,784 | 1,790 | 52,000 |
| 2024/09/10 | 1,817 | 1,826 | 1,803 | 1,809 | 60,400 |
| 2024/09/09 | 1,817 | 1,827 | 1,806 | 1,825 | 58,500 |
| 2024/09/06 | 1,817 | 1,834 | 1,815 | 1,819 | 71,700 |
| 2024/09/05 | 1,810 | 1,824 | 1,805 | 1,817 | 53,400 |
| 2024/09/04 | 1,816 | 1,823 | 1,804 | 1,816 | 71,300 |
| 2024/09/03 | 1,826 | 1,829 | 1,814 | 1,823 | 78,800 |
| 2024/09/02 | 1,861 | 1,864 | 1,825 | 1,833 | 71,200 |
| 2024/08/30 | 1,868 | 1,880 | 1,867 | 1,878 | 36,600 |
| 2024/08/29 | 1,888 | 1,888 | 1,865 | 1,868 | 29,800 |
| 2024/08/28 | 1,890 | 1,893 | 1,875 | 1,888 | 39,100 |
| 2024/08/27 | 1,886 | 1,889 | 1,871 | 1,874 | 24,900 |
| 2024/08/26 | 1,884 | 1,892 | 1,866 | 1,886 | 22,700 |
| 2024/08/23 | 1,877 | 1,898 | 1,876 | 1,893 | 33,200 |
| 2024/08/22 | 1,862 | 1,878 | 1,862 | 1,877 | 12,500 |
| 2024/08/21 | 1,856 | 1,872 | 1,855 | 1,862 | 15,500 |
| 2024/08/20 | 1,858 | 1,876 | 1,856 | 1,876 | 27,800 |
| 2024/08/19 | 1,869 | 1,869 | 1,850 | 1,851 | 23,000 |
| 2024/08/16 | 1,860 | 1,861 | 1,840 | 1,850 | 27,900 |
| 2024/08/15 | 1,868 | 1,868 | 1,841 | 1,851 | 25,800 |
| 2024/08/14 | 1,849 | 1,870 | 1,832 | 1,869 | 60,700 |
| 2024/08/13 | 1,828 | 1,849 | 1,820 | 1,849 | 58,800 |
| 2024/08/09 | 1,822 | 1,822 | 1,784 | 1,807 | 59,400 |
| 2024/08/08 | 1,793 | 1,825 | 1,788 | 1,796 | 39,400 |
| 2024/08/07 | 1,800 | 1,829 | 1,786 | 1,803 | 44,800 |
| 2024/08/06 | 1,769 | 1,834 | 1,769 | 1,812 | 53,000 |
| 2024/08/05 | 1,811 | 1,833 | 1,740 | 1,757 | 95,300 |
| 2024/08/02 | 1,870 | 1,870 | 1,835 | 1,844 | 48,200 |
| 2024/08/01 | 1,911 | 1,911 | 1,869 | 1,871 | 40,700 |
| 2024/07/31 | 1,895 | 1,915 | 1,893 | 1,915 | 59,100 |
| 2024/07/30 | 1,890 | 1,904 | 1,883 | 1,899 | 38,400 |
| 2024/07/29 | 1,879 | 1,900 | 1,879 | 1,900 | 35,900 |
| 2024/07/26 | 1,900 | 1,900 | 1,868 | 1,879 | 36,700 |
| 2024/07/25 | 1,866 | 1,887 | 1,865 | 1,877 | 27,000 |
| 2024/07/24 | 1,888 | 1,903 | 1,877 | 1,883 | 38,000 |
| 2024/07/23 | 1,869 | 1,898 | 1,869 | 1,891 | 34,900 |
| 2024/07/22 | 1,865 | 1,874 | 1,860 | 1,866 | 23,900 |
| 2024/07/19 | 1,852 | 1,859 | 1,836 | 1,859 | 36,600 |
| 2024/07/18 | 1,853 | 1,866 | 1,851 | 1,852 | 26,500 |
| 2024/07/17 | 1,845 | 1,860 | 1,840 | 1,860 | 35,800 |
| 2024/07/16 | 1,850 | 1,853 | 1,835 | 1,843 | 33,400 |
| 2024/07/12 | 1,838 | 1,855 | 1,834 | 1,852 | 39,100 |
| 2024/07/11 | 1,832 | 1,837 | 1,827 | 1,835 | 23,000 |
| 2024/07/10 | 1,820 | 1,826 | 1,817 | 1,824 | 33,400 |
| 2024/07/09 | 1,834 | 1,834 | 1,813 | 1,821 | 34,500 |
| 2024/07/08 | 1,837 | 1,841 | 1,819 | 1,820 | 46,000 |
| 2024/07/05 | 1,850 | 1,854 | 1,836 | 1,837 | 38,900 |
| 2024/07/04 | 1,870 | 1,872 | 1,846 | 1,855 | 47,100 |
| 2024/07/03 | 1,878 | 1,880 | 1,868 | 1,870 | 31,900 |
| 2024/07/02 | 1,897 | 1,898 | 1,880 | 1,880 | 24,600 |
| 2024/07/01 | 1,900 | 1,906 | 1,890 | 1,894 | 22,100 |
| 2024/06/28 | 1,914 | 1,914 | 1,893 | 1,900 | 31,500 |
| 2024/06/27 | 1,895 | 1,909 | 1,895 | 1,909 | 67,100 |
| 2024/06/26 | 1,890 | 1,897 | 1,888 | 1,896 | 44,500 |
| 2024/06/25 | 1,875 | 1,891 | 1,873 | 1,891 | 53,100 |
| 2024/06/24 | 1,857 | 1,881 | 1,857 | 1,875 | 67,700 |
| 2024/06/21 | 1,870 | 1,878 | 1,848 | 1,848 | 82,500 |
| 2024/06/20 | 1,867 | 1,876 | 1,867 | 1,868 | 26,500 |
| 2024/06/19 | 1,865 | 1,873 | 1,864 | 1,873 | 30,900 |
| 2024/06/18 | 1,865 | 1,873 | 1,863 | 1,868 | 33,700 |
| 2024/06/17 | 1,849 | 1,863 | 1,843 | 1,863 | 38,000 |
| 2024/06/14 | 1,834 | 1,861 | 1,834 | 1,855 | 44,600 |
| 2024/06/13 | 1,860 | 1,860 | 1,833 | 1,838 | 28,100 |
| 2024/06/12 | 1,850 | 1,859 | 1,850 | 1,859 | 34,300 |
| 2024/06/11 | 1,857 | 1,862 | 1,848 | 1,849 | 20,900 |
| 2024/06/10 | 1,850 | 1,857 | 1,848 | 1,856 | 21,900 |
| 2024/06/07 | 1,841 | 1,852 | 1,838 | 1,850 | 36,100 |
| 2024/06/06 | 1,840 | 1,842 | 1,826 | 1,836 | 52,300 |
| 2024/06/05 | 1,834 | 1,845 | 1,831 | 1,843 | 39,000 |
| 2024/06/04 | 1,829 | 1,845 | 1,826 | 1,840 | 36,700 |
| 2024/06/03 | 1,822 | 1,834 | 1,820 | 1,829 | 39,300 |
| 2024/05/31 | 1,838 | 1,838 | 1,820 | 1,820 | 42,500 |
| 2024/05/30 | 1,822 | 1,836 | 1,816 | 1,836 | 28,300 |
| 2024/05/29 | 1,834 | 1,841 | 1,820 | 1,822 | 21,200 |
| 2024/05/28 | 1,856 | 1,856 | 1,832 | 1,838 | 27,600 |
| 2024/05/27 | 1,839 | 1,855 | 1,837 | 1,855 | 29,800 |
| 2024/05/24 | 1,836 | 1,849 | 1,831 | 1,839 | 24,300 |
| 2024/05/23 | 1,834 | 1,842 | 1,829 | 1,841 | 19,400 |
| 2024/05/22 | 1,842 | 1,863 | 1,840 | 1,847 | 68,100 |
| 2024/05/21 | 1,837 | 1,842 | 1,832 | 1,837 | 24,600 |
| 2024/05/20 | 1,835 | 1,849 | 1,833 | 1,840 | 42,500 |
| 2024/05/17 | 1,818 | 1,834 | 1,818 | 1,831 | 30,000 |
| 2024/05/16 | 1,819 | 1,833 | 1,811 | 1,828 | 53,200 |
| 2024/05/15 | 1,823 | 1,824 | 1,813 | 1,813 | 23,300 |
| 2024/05/14 | 1,813 | 1,820 | 1,808 | 1,819 | 32,900 |
| 2024/05/13 | 1,800 | 1,820 | 1,799 | 1,813 | 43,100 |
| 2024/05/10 | 1,803 | 1,803 | 1,795 | 1,795 | 27,600 |
| 2024/05/09 | 1,801 | 1,805 | 1,796 | 1,797 | 34,400 |
| 2024/05/08 | 1,815 | 1,817 | 1,805 | 1,805 | 30,200 |
| 2024/05/07 | 1,825 | 1,825 | 1,810 | 1,811 | 29,700 |
| 2024/05/02 | 1,825 | 1,827 | 1,815 | 1,824 | 16,600 |
| 2024/05/01 | 1,829 | 1,830 | 1,825 | 1,828 | 11,900 |
| 2024/04/30 | 1,831 | 1,831 | 1,820 | 1,830 | 23,800 |
| 2024/04/26 | 1,831 | 1,832 | 1,815 | 1,829 | 35,300 |
| 2024/04/25 | 1,824 | 1,828 | 1,817 | 1,820 | 27,300 |
| 2024/04/24 | 1,826 | 1,826 | 1,812 | 1,820 | 28,400 |
| 2024/04/23 | 1,823 | 1,839 | 1,819 | 1,824 | 32,500 |
| 2024/04/22 | 1,800 | 1,828 | 1,800 | 1,824 | 40,300 |
| 2024/04/19 | 1,798 | 1,803 | 1,783 | 1,796 | 42,500 |
| 2024/04/18 | 1,800 | 1,810 | 1,796 | 1,804 | 29,700 |
| 2024/04/17 | 1,810 | 1,810 | 1,791 | 1,793 | 45,400 |
| 2024/04/16 | 1,826 | 1,828 | 1,806 | 1,809 | 59,400 |
| 2024/04/15 | 1,830 | 1,835 | 1,825 | 1,829 | 36,200 |
| 2024/04/12 | 1,849 | 1,849 | 1,835 | 1,836 | 29,300 |
| 2024/04/11 | 1,849 | 1,855 | 1,842 | 1,849 | 32,000 |
| 2024/04/10 | 1,855 | 1,860 | 1,850 | 1,859 | 27,700 |
| 2024/04/09 | 1,843 | 1,860 | 1,834 | 1,855 | 84,200 |
| 2024/04/08 | 1,838 | 1,843 | 1,833 | 1,841 | 29,600 |
| 2024/04/05 | 1,830 | 1,846 | 1,827 | 1,840 | 40,500 |
| 2024/04/04 | 1,825 | 1,835 | 1,818 | 1,831 | 48,900 |
| 2024/04/03 | 1,819 | 1,830 | 1,819 | 1,825 | 42,900 |
| 2024/04/02 | 1,841 | 1,846 | 1,820 | 1,825 | 53,200 |
| 2024/04/01 | 1,866 | 1,872 | 1,855 | 1,857 | 50,100 |
| 2024/03/29 | 1,838 | 1,870 | 1,835 | 1,866 | 81,800 |
| 2024/03/28 | 1,842 | 1,846 | 1,830 | 1,830 | 103,300 |
| 2024/03/27 | 1,900 | 1,902 | 1,882 | 1,882 | 223,200 |
| 2024/03/26 | 1,896 | 1,904 | 1,889 | 1,904 | 76,700 |
| 2024/03/25 | 1,890 | 1,904 | 1,888 | 1,904 | 131,500 |
| 2024/03/22 | 1,882 | 1,894 | 1,876 | 1,884 | 93,600 |
| 2024/03/21 | 1,893 | 1,900 | 1,882 | 1,882 | 111,900 |
| 2024/03/19 | 1,893 | 1,904 | 1,882 | 1,899 | 61,200 |
| 2024/03/18 | 1,896 | 1,905 | 1,888 | 1,897 | 74,100 |
| 2024/03/15 | 1,892 | 1,894 | 1,875 | 1,894 | 180,900 |
| 2024/03/14 | 1,883 | 1,899 | 1,872 | 1,899 | 68,200 |
| 2024/03/13 | 1,892 | 1,904 | 1,882 | 1,898 | 113,100 |
| 2024/03/12 | 1,898 | 1,901 | 1,863 | 1,891 | 165,600 |
| 2024/03/11 | 1,880 | 1,940 | 1,873 | 1,925 | 520,200 |
| 2024/03/08 | 1,799 | 1,814 | 1,797 | 1,808 | 93,900 |
| 2024/03/07 | 1,801 | 1,808 | 1,799 | 1,806 | 50,000 |
| 2024/03/06 | 1,791 | 1,806 | 1,790 | 1,800 | 51,700 |
| 2024/03/05 | 1,788 | 1,796 | 1,784 | 1,794 | 64,400 |
| 2024/03/04 | 1,804 | 1,807 | 1,789 | 1,797 | 81,000 |
| 2024/03/01 | 1,808 | 1,810 | 1,798 | 1,804 | 52,900 |
| 2024/02/29 | 1,820 | 1,825 | 1,795 | 1,801 | 174,700 |
| 2024/02/28 | 1,840 | 1,840 | 1,828 | 1,828 | 41,600 |
| 2024/02/27 | 1,840 | 1,840 | 1,830 | 1,830 | 45,100 |
| 2024/02/26 | 1,838 | 1,838 | 1,830 | 1,831 | 38,900 |
| 2024/02/22 | 1,844 | 1,850 | 1,838 | 1,845 | 44,100 |
| 2024/02/21 | 1,850 | 1,853 | 1,830 | 1,844 | 53,900 |
| 2024/02/20 | 1,840 | 1,866 | 1,838 | 1,848 | 78,600 |
| 2024/02/19 | 1,817 | 1,838 | 1,817 | 1,838 | 70,000 |
| 2024/02/16 | 1,803 | 1,816 | 1,800 | 1,811 | 58,400 |
| 2024/02/15 | 1,800 | 1,804 | 1,783 | 1,801 | 51,000 |
| 2024/02/14 | 1,814 | 1,819 | 1,793 | 1,798 | 76,800 |
| 2024/02/13 | 1,788 | 1,832 | 1,786 | 1,828 | 160,700 |
| 2024/02/09 | 1,777 | 1,781 | 1,772 | 1,778 | 45,400 |
| 2024/02/08 | 1,781 | 1,781 | 1,767 | 1,773 | 52,800 |
| 2024/02/07 | 1,788 | 1,790 | 1,777 | 1,781 | 53,800 |
| 2024/02/06 | 1,795 | 1,797 | 1,788 | 1,789 | 51,300 |
| 2024/02/05 | 1,791 | 1,799 | 1,789 | 1,797 | 34,400 |
| 2024/02/02 | 1,792 | 1,795 | 1,785 | 1,791 | 36,900 |
| 2024/02/01 | 1,795 | 1,795 | 1,787 | 1,792 | 43,500 |
| 2024/01/31 | 1,787 | 1,799 | 1,784 | 1,799 | 55,000 |
| 2024/01/30 | 1,782 | 1,787 | 1,780 | 1,780 | 36,000 |
| 2024/01/29 | 1,773 | 1,784 | 1,773 | 1,782 | 36,900 |
| 2024/01/26 | 1,781 | 1,784 | 1,775 | 1,775 | 58,600 |
| 2024/01/25 | 1,765 | 1,779 | 1,765 | 1,778 | 40,900 |
| 2024/01/24 | 1,771 | 1,775 | 1,764 | 1,769 | 52,900 |
| 2024/01/23 | 1,775 | 1,780 | 1,772 | 1,774 | 47,600 |
| 2024/01/22 | 1,766 | 1,775 | 1,765 | 1,771 | 42,400 |
| 2024/01/19 | 1,765 | 1,768 | 1,758 | 1,766 | 66,500 |
| 2024/01/18 | 1,771 | 1,771 | 1,763 | 1,765 | 40,600 |
| 2024/01/17 | 1,768 | 1,771 | 1,764 | 1,764 | 34,200 |
| 2024/01/16 | 1,767 | 1,775 | 1,763 | 1,763 | 42,800 |
| 2024/01/15 | 1,760 | 1,771 | 1,760 | 1,769 | 33,100 |
| 2024/01/12 | 1,770 | 1,772 | 1,758 | 1,759 | 65,300 |
| 2024/01/11 | 1,765 | 1,768 | 1,761 | 1,765 | 43,400 |
| 2024/01/10 | 1,766 | 1,770 | 1,760 | 1,762 | 58,100 |
| 2024/01/09 | 1,760 | 1,767 | 1,757 | 1,766 | 56,400 |
| 2024/01/05 | 1,757 | 1,759 | 1,748 | 1,755 | 42,200 |
| 2024/01/04 | 1,736 | 1,752 | 1,729 | 1,749 | 62,200 |