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
2026/03/27 1,956 1,978 1,955 1,967 253,000
2026/03/26 1,945 1,954 1,943 1,953 141,000
2026/03/25 1,941 1,958 1,938 1,951 115,400
2026/03/24 1,922 1,935 1,910 1,927 89,400
2026/03/23 1,912 1,912 1,893 1,894 176,100
2026/03/19 1,940 1,940 1,917 1,917 107,800
2026/03/18 1,932 1,946 1,931 1,946 64,000
2026/03/17 1,926 1,941 1,926 1,935 78,800
2026/03/16 1,920 1,939 1,917 1,931 103,700
2026/03/13 1,920 1,934 1,915 1,921 138,200
2026/03/12 1,951 1,951 1,924 1,928 128,900
2026/03/11 1,959 1,971 1,955 1,955 117,600
2026/03/10 1,972 1,973 1,949 1,959 83,700
2026/03/09 1,920 1,959 1,912 1,953 136,100
2026/03/06 1,959 1,981 1,949 1,974 112,100
2026/03/05 1,955 1,967 1,942 1,965 86,000
2026/03/04 1,955 1,961 1,916 1,929 154,400
2026/03/03 1,997 1,998 1,966 1,966 126,800
2026/03/02 1,990 2,005 1,976 1,995 128,300
2026/02/27 1,992 2,012 1,991 2,012 64,200
2026/02/26 1,992 2,010 1,988 1,992 76,500
2026/02/25 2,004 2,004 1,989 1,989 98,300
2026/02/24 1,984 2,006 1,967 2,003 119,800
2026/02/20 2,003 2,003 1,981 1,981 106,700
2026/02/19 2,010 2,010 1,992 2,008 87,500
2026/02/18 2,016 2,020 2,001 2,011 60,600
2026/02/17 2,040 2,041 2,015 2,015 78,200
2026/02/16 2,023 2,042 2,016 2,040 115,700
2026/02/13 2,074 2,080 2,010 2,022 132,900
2026/02/12 2,052 2,074 2,052 2,072 76,300
2026/02/10 2,038 2,051 2,035 2,050 64,900
2026/02/09 2,047 2,047 2,031 2,039 48,800
2026/02/06 2,021 2,038 2,006 2,035 58,900
2026/02/05 2,039 2,048 2,028 2,029 73,200
2026/02/04 1,981 2,035 1,978 2,030 115,800
2026/02/03 1,975 1,985 1,972 1,983 67,600
2026/02/02 1,982 1,996 1,971 1,979 75,100
2026/01/30 1,974 1,982 1,958 1,980 75,700
2026/01/29 1,981 1,984 1,957 1,973 72,000
2026/01/28 1,993 2,004 1,983 1,990 61,200
2026/01/27 1,981 2,005 1,975 1,993 81,700
2026/01/26 2,000 2,000 1,980 1,980 90,700
2026/01/23 2,017 2,026 2,001 2,009 86,600
2026/01/22 2,018 2,025 2,011 2,023 63,500
2026/01/21 2,024 2,025 2,007 2,010 88,300
2026/01/20 2,036 2,044 2,021 2,024 55,500
2026/01/19 2,035 2,048 2,032 2,034 62,400
2026/01/16 2,039 2,039 2,017 2,028 32,400
2026/01/15 2,032 2,040 2,026 2,034 48,500
2026/01/14 2,024 2,039 2,018 2,031 50,900
2026/01/13 2,038 2,047 2,022 2,023 65,200
2026/01/09 2,010 2,029 2,009 2,025 69,100
2026/01/08 2,018 2,028 2,010 2,018 54,900
2026/01/07 2,010 2,036 2,008 2,021 60,000
2026/01/06 2,020 2,029 2,015 2,024 57,300
2026/01/05 2,024 2,033 2,013 2,017 40,300

このページの先頭へ