ホクリヨウ(1384)の株価時系列情報
ホクリヨウ(1384)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 |
|---|---|---|---|---|---|
| 2026/06/17 | 2,086 | 2,139 | 2,086 | 2,096 | 13,800 |
| 2026/06/16 | 2,080 | 2,099 | 2,070 | 2,078 | 7,600 |
| 2026/06/15 | 2,070 | 2,099 | 2,056 | 2,077 | 11,800 |
| 2026/06/12 | 2,043 | 2,056 | 2,032 | 2,054 | 7,900 |
| 2026/06/11 | 2,053 | 2,074 | 2,027 | 2,027 | 16,700 |
| 2026/06/10 | 2,080 | 2,099 | 2,053 | 2,074 | 7,200 |
| 2026/06/09 | 2,082 | 2,115 | 2,060 | 2,073 | 9,900 |
| 2026/06/08 | 2,040 | 2,098 | 2,040 | 2,082 | 25,500 |
| 2026/06/05 | 2,045 | 2,098 | 2,038 | 2,077 | 16,100 |
| 2026/06/04 | 2,019 | 2,056 | 2,009 | 2,037 | 15,600 |
| 2026/06/03 | 2,010 | 2,029 | 1,982 | 2,015 | 17,800 |
| 2026/06/02 | 2,000 | 2,020 | 1,969 | 2,010 | 35,100 |
| 2026/06/01 | 2,040 | 2,040 | 1,996 | 2,019 | 39,600 |
| 2026/05/29 | 2,090 | 2,099 | 2,043 | 2,048 | 33,900 |
| 2026/05/28 | 2,085 | 2,105 | 2,041 | 2,075 | 27,400 |
| 2026/05/27 | 2,077 | 2,090 | 2,054 | 2,077 | 25,700 |
| 2026/05/26 | 2,073 | 2,073 | 2,026 | 2,069 | 41,800 |
| 2026/05/25 | 2,072 | 2,115 | 2,021 | 2,073 | 38,600 |
| 2026/05/22 | 2,105 | 2,116 | 2,052 | 2,072 | 43,100 |
| 2026/05/21 | 2,191 | 2,191 | 2,102 | 2,102 | 32,900 |
| 2026/05/20 | 2,234 | 2,239 | 2,157 | 2,179 | 47,500 |
| 2026/05/19 | 2,248 | 2,255 | 2,174 | 2,212 | 64,900 |
| 2026/05/18 | 2,253 | 2,350 | 2,199 | 2,248 | 129,800 |
| 2026/05/15 | 2,514 | 2,524 | 2,461 | 2,503 | 50,700 |
| 2026/05/14 | 2,522 | 2,538 | 2,504 | 2,505 | 24,600 |
| 2026/05/13 | 2,570 | 2,584 | 2,543 | 2,545 | 14,200 |
| 2026/05/12 | 2,605 | 2,633 | 2,566 | 2,566 | 23,800 |
| 2026/05/11 | 2,555 | 2,604 | 2,553 | 2,595 | 17,100 |
| 2026/05/08 | 2,604 | 2,604 | 2,555 | 2,570 | 29,800 |
| 2026/05/07 | 2,652 | 2,665 | 2,604 | 2,635 | 43,200 |
| 2026/05/01 | 2,690 | 2,690 | 2,638 | 2,648 | 20,200 |
| 2026/04/30 | 2,700 | 2,701 | 2,668 | 2,675 | 18,700 |
| 2026/04/28 | 2,654 | 2,701 | 2,653 | 2,701 | 10,900 |
| 2026/04/27 | 2,687 | 2,700 | 2,660 | 2,671 | 27,000 |
| 2026/04/24 | 2,707 | 2,722 | 2,671 | 2,687 | 28,000 |
| 2026/04/23 | 2,659 | 2,715 | 2,634 | 2,707 | 31,800 |
| 2026/04/22 | 2,702 | 2,706 | 2,656 | 2,686 | 37,500 |
| 2026/04/21 | 2,722 | 2,732 | 2,685 | 2,717 | 29,000 |
| 2026/04/20 | 2,781 | 2,781 | 2,727 | 2,736 | 26,900 |
| 2026/04/17 | 2,755 | 2,783 | 2,736 | 2,783 | 49,000 |
| 2026/04/16 | 2,845 | 2,867 | 2,760 | 2,760 | 35,300 |
| 2026/04/15 | 2,885 | 2,885 | 2,829 | 2,839 | 21,100 |
| 2026/04/14 | 2,850 | 2,880 | 2,806 | 2,812 | 27,900 |
| 2026/04/13 | 2,857 | 2,879 | 2,821 | 2,845 | 18,000 |
| 2026/04/10 | 2,946 | 2,948 | 2,852 | 2,857 | 26,900 |
| 2026/04/09 | 2,987 | 2,987 | 2,937 | 2,946 | 21,100 |
| 2026/04/08 | 2,952 | 2,983 | 2,950 | 2,975 | 34,800 |
| 2026/04/07 | 2,898 | 2,967 | 2,898 | 2,934 | 40,000 |
| 2026/04/06 | 2,875 | 2,919 | 2,872 | 2,895 | 21,500 |
| 2026/04/03 | 2,887 | 2,929 | 2,865 | 2,874 | 21,900 |
| 2026/03/27 | 3,000 | 3,030 | 2,980 | 3,020 | 45,400 |
| 2026/03/26 | 3,065 | 3,085 | 2,984 | 3,005 | 52,100 |
| 2026/03/25 | 3,040 | 3,085 | 3,010 | 3,065 | 32,200 |
| 2026/03/24 | 2,990 | 3,020 | 2,965 | 3,000 | 23,600 |
| 2026/03/23 | 2,924 | 2,972 | 2,890 | 2,934 | 99,000 |
| 2026/03/19 | 3,110 | 3,110 | 3,030 | 3,030 | 33,900 |
| 2026/03/18 | 3,050 | 3,155 | 3,035 | 3,150 | 35,100 |
| 2026/03/17 | 3,050 | 3,050 | 3,015 | 3,015 | 13,900 |
| 2026/03/16 | 3,015 | 3,040 | 2,998 | 3,015 | 20,900 |
| 2026/03/13 | 2,995 | 3,060 | 2,985 | 3,035 | 18,400 |
| 2026/03/12 | 3,125 | 3,125 | 3,010 | 3,020 | 36,700 |
| 2026/03/11 | 3,080 | 3,150 | 3,080 | 3,100 | 22,800 |
| 2026/03/10 | 3,090 | 3,110 | 3,060 | 3,065 | 15,300 |
| 2026/03/09 | 3,020 | 3,095 | 2,992 | 3,055 | 49,100 |
| 2026/03/06 | 3,055 | 3,105 | 3,030 | 3,090 | 25,700 |
| 2026/03/05 | 3,025 | 3,130 | 3,005 | 3,070 | 42,400 |
| 2026/03/04 | 3,040 | 3,080 | 2,930 | 2,971 | 75,400 |
| 2026/03/03 | 3,090 | 3,130 | 3,035 | 3,110 | 49,900 |
| 2026/03/02 | 3,095 | 3,145 | 3,065 | 3,080 | 61,100 |
| 2026/02/27 | 3,110 | 3,210 | 3,110 | 3,210 | 29,800 |
| 2026/02/26 | 3,085 | 3,190 | 3,085 | 3,150 | 30,200 |
| 2026/02/25 | 3,095 | 3,135 | 3,080 | 3,085 | 32,800 |
| 2026/02/24 | 3,075 | 3,110 | 3,020 | 3,105 | 41,000 |
| 2026/02/20 | 3,160 | 3,185 | 3,070 | 3,080 | 47,500 |
| 2026/02/19 | 3,130 | 3,200 | 3,095 | 3,200 | 40,700 |
| 2026/02/18 | 3,025 | 3,140 | 2,999 | 3,120 | 49,300 |
| 2026/02/17 | 3,120 | 3,120 | 2,980 | 3,010 | 92,300 |
| 2026/02/16 | 3,260 | 3,260 | 3,060 | 3,120 | 135,600 |
| 2026/02/13 | 3,310 | 3,385 | 3,215 | 3,255 | 299,600 |
| 2026/02/12 | 3,240 | 3,310 | 3,215 | 3,250 | 134,800 |
| 2026/02/10 | 3,055 | 3,210 | 3,050 | 3,170 | 69,400 |
| 2026/02/09 | 3,025 | 3,075 | 3,015 | 3,045 | 33,500 |
| 2026/02/06 | 3,005 | 3,030 | 2,981 | 3,000 | 28,500 |
| 2026/02/05 | 2,981 | 3,050 | 2,981 | 3,015 | 30,800 |
| 2026/02/04 | 3,010 | 3,025 | 2,978 | 2,995 | 30,300 |
| 2026/02/03 | 2,985 | 3,045 | 2,975 | 3,035 | 29,100 |
| 2026/02/02 | 2,982 | 3,020 | 2,971 | 2,981 | 27,900 |
| 2026/01/30 | 3,015 | 3,015 | 2,972 | 3,015 | 29,000 |
| 2026/01/29 | 3,060 | 3,060 | 3,010 | 3,015 | 22,800 |
| 2026/01/28 | 3,035 | 3,080 | 3,010 | 3,080 | 24,200 |
| 2026/01/27 | 3,075 | 3,095 | 3,040 | 3,070 | 10,700 |
| 2026/01/26 | 3,100 | 3,115 | 3,060 | 3,085 | 17,800 |
| 2026/01/23 | 3,105 | 3,160 | 3,105 | 3,135 | 16,600 |
| 2026/01/22 | 3,145 | 3,150 | 3,065 | 3,105 | 20,800 |
| 2026/01/21 | 3,170 | 3,170 | 3,110 | 3,110 | 32,700 |
| 2026/01/20 | 3,165 | 3,200 | 3,110 | 3,175 | 39,400 |
| 2026/01/19 | 3,085 | 3,135 | 3,045 | 3,135 | 34,100 |
| 2026/01/16 | 3,045 | 3,090 | 3,015 | 3,080 | 27,200 |
| 2026/01/15 | 3,060 | 3,090 | 3,040 | 3,045 | 21,400 |
| 2026/01/14 | 3,065 | 3,100 | 3,055 | 3,070 | 17,700 |
| 2026/01/13 | 3,050 | 3,115 | 3,040 | 3,080 | 37,400 |
| 2026/01/09 | 3,080 | 3,090 | 3,000 | 3,010 | 37,100 |
| 2026/01/08 | 3,125 | 3,170 | 3,080 | 3,080 | 26,500 |
| 2026/01/07 | 3,060 | 3,105 | 3,025 | 3,105 | 34,300 |
| 2026/01/06 | 3,055 | 3,095 | 3,050 | 3,065 | 31,400 |
| 2026/01/05 | 3,000 | 3,085 | 3,000 | 3,075 | 47,100 |
| 2025/12/30 | 2,993 | 3,020 | 2,982 | 3,015 | 16,500 |
| 2025/12/29 | 3,040 | 3,045 | 2,984 | 3,000 | 23,400 |
| 2025/12/26 | 3,010 | 3,030 | 2,970 | 3,030 | 30,700 |
| 2025/12/25 | 2,948 | 3,035 | 2,931 | 3,030 | 53,800 |
| 2025/12/24 | 2,927 | 2,949 | 2,893 | 2,926 | 23,200 |
| 2025/12/23 | 2,850 | 2,920 | 2,850 | 2,913 | 47,800 |
| 2025/12/22 | 2,928 | 2,928 | 2,835 | 2,853 | 79,100 |
| 2025/12/19 | 2,917 | 2,954 | 2,908 | 2,945 | 27,600 |
| 2025/12/18 | 2,911 | 2,933 | 2,870 | 2,916 | 47,400 |
| 2025/12/17 | 2,870 | 2,960 | 2,850 | 2,960 | 80,100 |
| 2025/12/16 | 2,872 | 2,925 | 2,817 | 2,861 | 101,800 |
| 2025/12/15 | 2,962 | 2,989 | 2,850 | 2,922 | 135,700 |
| 2025/12/12 | 3,115 | 3,135 | 2,971 | 3,010 | 88,500 |
| 2025/12/11 | 3,185 | 3,185 | 3,095 | 3,115 | 52,800 |
| 2025/12/10 | 3,080 | 3,225 | 3,080 | 3,220 | 52,900 |
| 2025/12/09 | 3,175 | 3,175 | 3,085 | 3,095 | 47,100 |
| 2025/12/08 | 3,215 | 3,215 | 3,165 | 3,175 | 26,300 |
| 2025/12/05 | 3,165 | 3,190 | 3,155 | 3,185 | 34,500 |
| 2025/12/04 | 3,230 | 3,235 | 3,150 | 3,170 | 34,900 |
| 2025/12/03 | 3,200 | 3,225 | 3,105 | 3,225 | 62,300 |
| 2025/12/02 | 3,270 | 3,335 | 3,160 | 3,180 | 54,800 |
| 2025/12/01 | 3,380 | 3,385 | 3,140 | 3,225 | 125,000 |
| 2025/11/28 | 3,245 | 3,360 | 3,235 | 3,330 | 100,300 |
| 2025/11/27 | 3,175 | 3,245 | 3,150 | 3,245 | 57,400 |
| 2025/11/26 | 3,115 | 3,185 | 3,040 | 3,160 | 57,100 |
| 2025/11/25 | 3,000 | 3,050 | 2,976 | 3,050 | 42,800 |
| 2025/11/21 | 2,914 | 2,998 | 2,888 | 2,998 | 49,600 |
| 2025/11/20 | 2,973 | 2,995 | 2,922 | 2,964 | 34,900 |
| 2025/11/19 | 2,960 | 3,035 | 2,919 | 2,923 | 73,800 |
| 2025/11/18 | 2,850 | 2,952 | 2,805 | 2,937 | 78,600 |
| 2025/11/17 | 2,892 | 2,947 | 2,862 | 2,863 | 73,300 |
| 2025/11/14 | 2,932 | 2,986 | 2,856 | 2,926 | 73,700 |
| 2025/11/13 | 2,900 | 3,145 | 2,885 | 2,982 | 259,900 |
| 2025/11/12 | 2,931 | 3,000 | 2,887 | 2,978 | 120,200 |
| 2025/11/11 | 2,899 | 2,900 | 2,856 | 2,886 | 56,800 |
| 2025/11/10 | 2,818 | 2,924 | 2,803 | 2,911 | 49,300 |
| 2025/11/07 | 2,970 | 3,005 | 2,870 | 2,918 | 65,400 |
| 2025/11/06 | 3,100 | 3,100 | 2,973 | 3,035 | 65,400 |
| 2025/11/05 | 2,946 | 3,125 | 2,858 | 3,115 | 112,500 |
| 2025/11/04 | 2,806 | 3,005 | 2,801 | 2,950 | 112,400 |
| 2025/10/31 | 2,778 | 2,799 | 2,759 | 2,782 | 26,300 |
| 2025/10/30 | 2,720 | 2,776 | 2,719 | 2,776 | 33,000 |
| 2025/10/29 | 2,750 | 2,750 | 2,685 | 2,700 | 31,300 |
| 2025/10/28 | 2,720 | 2,742 | 2,697 | 2,716 | 31,500 |
| 2025/10/27 | 2,762 | 2,774 | 2,705 | 2,714 | 39,300 |
| 2025/10/24 | 2,697 | 2,739 | 2,670 | 2,735 | 43,100 |
| 2025/10/23 | 2,710 | 2,724 | 2,641 | 2,681 | 52,000 |
| 2025/10/22 | 2,491 | 2,725 | 2,475 | 2,705 | 152,600 |
| 2025/10/21 | 2,525 | 2,525 | 2,464 | 2,513 | 35,000 |
| 2025/10/20 | 2,456 | 2,530 | 2,421 | 2,525 | 42,700 |
| 2025/10/17 | 2,438 | 2,443 | 2,380 | 2,406 | 41,100 |
| 2025/10/16 | 2,490 | 2,507 | 2,432 | 2,439 | 25,500 |
| 2025/10/15 | 2,430 | 2,472 | 2,430 | 2,467 | 20,400 |
| 2025/10/14 | 2,422 | 2,495 | 2,410 | 2,438 | 45,100 |
| 2025/10/10 | 2,498 | 2,528 | 2,458 | 2,472 | 32,100 |
| 2025/10/09 | 2,529 | 2,539 | 2,480 | 2,488 | 33,300 |
| 2025/10/08 | 2,432 | 2,525 | 2,419 | 2,519 | 53,700 |
| 2025/10/07 | 2,420 | 2,464 | 2,397 | 2,432 | 40,500 |
| 2025/10/06 | 2,467 | 2,470 | 2,393 | 2,421 | 49,700 |
| 2025/10/03 | 2,322 | 2,445 | 2,322 | 2,445 | 51,400 |
| 2025/10/02 | 2,350 | 2,383 | 2,323 | 2,331 | 52,100 |
| 2025/10/01 | 2,456 | 2,483 | 2,352 | 2,374 | 77,900 |
| 2025/09/30 | 2,516 | 2,516 | 2,408 | 2,454 | 72,700 |
| 2025/09/29 | 2,560 | 2,580 | 2,502 | 2,512 | 71,400 |
| 2025/09/26 | 2,450 | 2,540 | 2,450 | 2,534 | 68,400 |
| 2025/09/25 | 2,488 | 2,499 | 2,447 | 2,447 | 35,900 |
| 2025/09/24 | 2,417 | 2,478 | 2,417 | 2,467 | 29,100 |
| 2025/09/22 | 2,475 | 2,493 | 2,413 | 2,418 | 48,700 |
| 2025/09/19 | 2,426 | 2,457 | 2,357 | 2,435 | 71,400 |
| 2025/09/18 | 2,342 | 2,410 | 2,327 | 2,410 | 40,900 |
| 2025/09/17 | 2,375 | 2,375 | 2,308 | 2,331 | 39,500 |
| 2025/09/16 | 2,350 | 2,386 | 2,334 | 2,375 | 35,300 |
| 2025/09/12 | 2,346 | 2,356 | 2,315 | 2,345 | 30,300 |
| 2025/09/11 | 2,350 | 2,350 | 2,310 | 2,313 | 28,500 |
| 2025/09/10 | 2,317 | 2,354 | 2,316 | 2,354 | 29,400 |
| 2025/09/09 | 2,356 | 2,357 | 2,301 | 2,318 | 32,800 |
| 2025/09/08 | 2,343 | 2,385 | 2,315 | 2,345 | 77,500 |
| 2025/09/05 | 2,276 | 2,299 | 2,222 | 2,293 | 49,300 |
| 2025/09/04 | 2,233 | 2,288 | 2,190 | 2,265 | 51,300 |
| 2025/09/03 | 2,254 | 2,254 | 2,183 | 2,183 | 49,200 |
| 2025/09/02 | 2,122 | 2,222 | 2,115 | 2,204 | 54,100 |
| 2025/09/01 | 2,043 | 2,114 | 2,043 | 2,114 | 57,600 |
| 2025/08/29 | 2,076 | 2,076 | 2,030 | 2,045 | 39,300 |
| 2025/08/28 | 2,056 | 2,110 | 2,036 | 2,076 | 34,300 |
| 2025/08/27 | 2,150 | 2,150 | 2,085 | 2,085 | 38,400 |
| 2025/08/26 | 2,172 | 2,180 | 2,138 | 2,141 | 38,600 |
| 2025/08/25 | 2,217 | 2,217 | 2,154 | 2,172 | 62,100 |
| 2025/08/22 | 2,071 | 2,150 | 2,060 | 2,133 | 85,000 |
| 2025/08/21 | 2,013 | 2,060 | 1,991 | 2,057 | 45,400 |
| 2025/08/20 | 2,008 | 2,025 | 1,983 | 2,005 | 54,500 |
| 2025/08/19 | 2,040 | 2,040 | 2,004 | 2,011 | 40,100 |
| 2025/08/18 | 2,051 | 2,060 | 2,005 | 2,041 | 73,900 |
| 2025/08/15 | 2,047 | 2,086 | 2,006 | 2,085 | 91,900 |
| 2025/08/14 | 2,085 | 2,100 | 1,986 | 2,043 | 353,000 |