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 |
|---|---|---|---|---|---|
| 2026/02/03 | 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 |
| 2025/08/13 | 1,786 | 1,799 | 1,757 | 1,786 | 66,100 |
| 2025/08/12 | 1,795 | 1,795 | 1,743 | 1,758 | 58,300 |
| 2025/08/08 | 1,730 | 1,744 | 1,713 | 1,739 | 21,200 |
| 2025/08/07 | 1,715 | 1,731 | 1,706 | 1,730 | 19,300 |
| 2025/08/06 | 1,693 | 1,720 | 1,687 | 1,713 | 42,500 |
| 2025/08/05 | 1,657 | 1,680 | 1,646 | 1,680 | 17,900 |
| 2025/08/04 | 1,633 | 1,655 | 1,624 | 1,655 | 14,900 |
| 2025/08/01 | 1,655 | 1,660 | 1,630 | 1,643 | 10,600 |
| 2025/07/31 | 1,632 | 1,657 | 1,622 | 1,655 | 21,700 |
| 2025/07/30 | 1,645 | 1,650 | 1,616 | 1,631 | 10,000 |
| 2025/07/29 | 1,656 | 1,656 | 1,627 | 1,641 | 17,600 |
| 2025/07/28 | 1,615 | 1,680 | 1,603 | 1,645 | 58,200 |
| 2025/07/25 | 1,586 | 1,596 | 1,576 | 1,576 | 9,800 |
| 2025/07/24 | 1,609 | 1,614 | 1,584 | 1,586 | 23,400 |
| 2025/07/23 | 1,581 | 1,600 | 1,571 | 1,592 | 13,400 |
| 2025/07/22 | 1,595 | 1,604 | 1,581 | 1,584 | 9,300 |
| 2025/07/18 | 1,580 | 1,588 | 1,568 | 1,588 | 9,400 |
| 2025/07/17 | 1,562 | 1,592 | 1,561 | 1,580 | 11,200 |
| 2025/07/16 | 1,600 | 1,600 | 1,560 | 1,576 | 42,500 |
| 2025/07/15 | 1,626 | 1,626 | 1,600 | 1,600 | 16,000 |
| 2025/07/14 | 1,637 | 1,658 | 1,610 | 1,610 | 17,600 |
| 2025/07/11 | 1,668 | 1,669 | 1,627 | 1,635 | 17,900 |
| 2025/07/10 | 1,632 | 1,670 | 1,615 | 1,654 | 33,700 |
| 2025/07/09 | 1,622 | 1,636 | 1,604 | 1,606 | 12,000 |
| 2025/07/08 | 1,617 | 1,639 | 1,606 | 1,633 | 19,400 |
| 2025/07/07 | 1,620 | 1,635 | 1,601 | 1,601 | 16,200 |
| 2025/07/04 | 1,604 | 1,626 | 1,600 | 1,617 | 18,800 |
| 2025/07/03 | 1,657 | 1,657 | 1,604 | 1,605 | 32,100 |
| 2025/07/02 | 1,655 | 1,667 | 1,615 | 1,656 | 43,200 |
| 2025/07/01 | 1,582 | 1,632 | 1,577 | 1,630 | 42,700 |
| 2025/06/30 | 1,536 | 1,601 | 1,522 | 1,577 | 59,500 |
| 2025/06/27 | 1,514 | 1,525 | 1,505 | 1,505 | 17,900 |
| 2025/06/26 | 1,517 | 1,523 | 1,501 | 1,511 | 15,500 |
| 2025/06/25 | 1,507 | 1,523 | 1,498 | 1,514 | 26,500 |
| 2025/06/24 | 1,506 | 1,507 | 1,484 | 1,487 | 17,300 |
| 2025/06/23 | 1,504 | 1,534 | 1,485 | 1,497 | 43,000 |
| 2025/06/20 | 1,506 | 1,513 | 1,464 | 1,480 | 24,500 |
| 2025/06/19 | 1,430 | 1,496 | 1,430 | 1,490 | 61,100 |
| 2025/06/18 | 1,442 | 1,442 | 1,425 | 1,426 | 31,700 |
| 2025/06/17 | 1,419 | 1,432 | 1,419 | 1,425 | 13,700 |
| 2025/06/16 | 1,402 | 1,419 | 1,402 | 1,419 | 13,800 |
| 2025/06/13 | 1,417 | 1,425 | 1,399 | 1,402 | 18,800 |
| 2025/06/12 | 1,417 | 1,434 | 1,413 | 1,417 | 9,300 |
| 2025/06/11 | 1,437 | 1,449 | 1,431 | 1,431 | 14,500 |
| 2025/06/10 | 1,428 | 1,445 | 1,425 | 1,437 | 9,800 |
| 2025/06/09 | 1,423 | 1,434 | 1,400 | 1,434 | 21,400 |
| 2025/06/06 | 1,452 | 1,452 | 1,425 | 1,426 | 19,000 |
| 2025/06/05 | 1,451 | 1,463 | 1,445 | 1,452 | 9,100 |
| 2025/06/04 | 1,467 | 1,467 | 1,451 | 1,451 | 8,900 |
| 2025/06/03 | 1,455 | 1,469 | 1,447 | 1,469 | 12,000 |
| 2025/06/02 | 1,463 | 1,464 | 1,440 | 1,455 | 15,000 |
| 2025/05/30 | 1,430 | 1,460 | 1,430 | 1,460 | 9,600 |
| 2025/05/29 | 1,434 | 1,448 | 1,425 | 1,448 | 15,400 |
| 2025/05/28 | 1,451 | 1,463 | 1,438 | 1,444 | 13,400 |
| 2025/05/27 | 1,451 | 1,457 | 1,440 | 1,450 | 8,500 |
| 2025/05/26 | 1,447 | 1,461 | 1,441 | 1,454 | 9,700 |
| 2025/05/23 | 1,429 | 1,456 | 1,427 | 1,447 | 12,600 |
| 2025/05/22 | 1,436 | 1,451 | 1,427 | 1,429 | 14,600 |
| 2025/05/21 | 1,485 | 1,500 | 1,440 | 1,440 | 31,400 |
| 2025/05/20 | 1,500 | 1,500 | 1,472 | 1,475 | 19,000 |
| 2025/05/19 | 1,462 | 1,495 | 1,456 | 1,491 | 40,000 |
| 2025/05/16 | 1,436 | 1,473 | 1,420 | 1,456 | 35,200 |
| 2025/05/15 | 1,390 | 1,420 | 1,386 | 1,406 | 76,600 |
| 2025/05/14 | 1,490 | 1,503 | 1,437 | 1,455 | 72,400 |
| 2025/05/13 | 1,473 | 1,502 | 1,470 | 1,483 | 28,300 |
| 2025/05/12 | 1,528 | 1,530 | 1,473 | 1,474 | 60,100 |
| 2025/05/09 | 1,530 | 1,530 | 1,504 | 1,514 | 47,500 |
| 2025/05/08 | 1,551 | 1,564 | 1,530 | 1,535 | 23,700 |
| 2025/05/07 | 1,545 | 1,565 | 1,522 | 1,550 | 43,900 |
| 2025/05/02 | 1,535 | 1,553 | 1,519 | 1,547 | 37,200 |
| 2025/05/01 | 1,551 | 1,597 | 1,548 | 1,555 | 23,700 |
| 2025/04/30 | 1,536 | 1,622 | 1,525 | 1,591 | 83,700 |
| 2025/04/28 | 1,560 | 1,580 | 1,509 | 1,555 | 51,500 |
| 2025/04/25 | 1,593 | 1,594 | 1,551 | 1,562 | 38,400 |
| 2025/04/24 | 1,664 | 1,675 | 1,577 | 1,593 | 65,900 |
| 2025/04/23 | 1,660 | 1,678 | 1,648 | 1,660 | 25,900 |
| 2025/04/22 | 1,660 | 1,682 | 1,646 | 1,649 | 29,900 |
| 2025/04/21 | 1,678 | 1,687 | 1,633 | 1,667 | 59,000 |
| 2025/04/18 | 1,644 | 1,736 | 1,630 | 1,670 | 95,800 |
| 2025/04/17 | 1,662 | 1,672 | 1,593 | 1,622 | 65,000 |
| 2025/04/16 | 1,568 | 1,649 | 1,568 | 1,649 | 92,100 |
| 2025/04/15 | 1,551 | 1,564 | 1,535 | 1,563 | 47,500 |
| 2025/04/14 | 1,560 | 1,570 | 1,530 | 1,550 | 75,700 |
| 2025/04/11 | 1,420 | 1,502 | 1,404 | 1,502 | 133,800 |
| 2025/04/10 | 1,400 | 1,400 | 1,343 | 1,374 | 30,500 |