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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 1,306 | 1,318 | 1,282 | 1,300 | 45,600 |
| 2025/04/08 | 1,274 | 1,348 | 1,270 | 1,336 | 52,400 |
| 2025/04/07 | 1,230 | 1,255 | 1,215 | 1,216 | 68,000 |
| 2025/04/04 | 1,305 | 1,315 | 1,250 | 1,295 | 77,400 |
| 2025/04/03 | 1,335 | 1,355 | 1,322 | 1,334 | 39,100 |
| 2025/04/02 | 1,358 | 1,373 | 1,346 | 1,373 | 29,400 |
| 2025/04/01 | 1,399 | 1,404 | 1,347 | 1,358 | 71,500 |
| 2025/03/31 | 1,425 | 1,440 | 1,375 | 1,392 | 61,900 |
| 2025/03/28 | 1,423 | 1,447 | 1,401 | 1,439 | 79,500 |
| 2025/03/27 | 1,533 | 1,538 | 1,522 | 1,522 | 46,400 |
| 2025/03/26 | 1,545 | 1,556 | 1,524 | 1,533 | 51,500 |
| 2025/03/25 | 1,532 | 1,550 | 1,518 | 1,542 | 61,100 |
| 2025/03/24 | 1,541 | 1,570 | 1,527 | 1,536 | 59,600 |
| 2025/03/21 | 1,500 | 1,537 | 1,498 | 1,536 | 49,700 |
| 2025/03/19 | 1,490 | 1,500 | 1,463 | 1,496 | 30,800 |
| 2025/03/18 | 1,520 | 1,529 | 1,486 | 1,492 | 61,800 |
| 2025/03/17 | 1,495 | 1,514 | 1,494 | 1,513 | 52,700 |
| 2025/03/14 | 1,465 | 1,475 | 1,458 | 1,474 | 36,200 |
| 2025/03/13 | 1,435 | 1,465 | 1,425 | 1,445 | 51,400 |
| 2025/03/12 | 1,435 | 1,435 | 1,417 | 1,424 | 20,400 |
| 2025/03/11 | 1,412 | 1,426 | 1,403 | 1,425 | 28,700 |
| 2025/03/10 | 1,435 | 1,435 | 1,412 | 1,414 | 34,600 |
| 2025/03/07 | 1,435 | 1,436 | 1,414 | 1,435 | 13,900 |
| 2025/03/06 | 1,424 | 1,435 | 1,418 | 1,435 | 17,800 |
| 2025/03/05 | 1,415 | 1,422 | 1,402 | 1,412 | 30,900 |
| 2025/03/04 | 1,446 | 1,451 | 1,411 | 1,421 | 33,500 |
| 2025/03/03 | 1,443 | 1,455 | 1,430 | 1,446 | 36,500 |
| 2025/02/28 | 1,433 | 1,433 | 1,406 | 1,433 | 21,500 |
| 2025/02/27 | 1,400 | 1,437 | 1,390 | 1,433 | 32,000 |
| 2025/02/26 | 1,400 | 1,411 | 1,382 | 1,402 | 21,800 |
| 2025/02/25 | 1,410 | 1,412 | 1,391 | 1,392 | 31,000 |
| 2025/02/21 | 1,438 | 1,447 | 1,406 | 1,411 | 33,500 |
| 2025/02/20 | 1,436 | 1,437 | 1,420 | 1,436 | 13,300 |
| 2025/02/19 | 1,443 | 1,446 | 1,424 | 1,436 | 21,100 |
| 2025/02/18 | 1,445 | 1,445 | 1,426 | 1,433 | 17,100 |
| 2025/02/17 | 1,448 | 1,456 | 1,425 | 1,426 | 27,700 |
| 2025/02/14 | 1,467 | 1,467 | 1,420 | 1,449 | 37,500 |
| 2025/02/13 | 1,444 | 1,479 | 1,422 | 1,450 | 202,900 |
| 2025/02/12 | 1,345 | 1,368 | 1,343 | 1,357 | 24,000 |
| 2025/02/10 | 1,343 | 1,350 | 1,335 | 1,335 | 14,700 |
| 2025/02/07 | 1,364 | 1,364 | 1,334 | 1,342 | 14,300 |
| 2025/02/06 | 1,317 | 1,361 | 1,317 | 1,358 | 22,800 |
| 2025/02/05 | 1,340 | 1,351 | 1,316 | 1,316 | 21,100 |
| 2025/02/04 | 1,330 | 1,352 | 1,330 | 1,340 | 16,700 |
| 2025/02/03 | 1,351 | 1,365 | 1,330 | 1,330 | 29,700 |
| 2025/01/31 | 1,356 | 1,356 | 1,334 | 1,335 | 27,600 |
| 2025/01/30 | 1,378 | 1,378 | 1,319 | 1,334 | 141,000 |
| 2025/01/29 | 1,300 | 1,378 | 1,299 | 1,378 | 94,200 |
| 2025/01/28 | 1,288 | 1,298 | 1,284 | 1,289 | 15,800 |
| 2025/01/27 | 1,283 | 1,297 | 1,283 | 1,288 | 14,400 |
| 2025/01/24 | 1,273 | 1,286 | 1,271 | 1,283 | 14,500 |
| 2025/01/23 | 1,280 | 1,286 | 1,245 | 1,273 | 44,800 |
| 2025/01/22 | 1,300 | 1,310 | 1,275 | 1,280 | 44,200 |
| 2025/01/21 | 1,252 | 1,298 | 1,247 | 1,290 | 47,300 |
| 2025/01/20 | 1,238 | 1,258 | 1,220 | 1,251 | 21,800 |
| 2025/01/17 | 1,194 | 1,227 | 1,190 | 1,227 | 35,600 |
| 2025/01/16 | 1,245 | 1,253 | 1,196 | 1,196 | 54,000 |
| 2025/01/15 | 1,260 | 1,271 | 1,241 | 1,245 | 13,500 |
| 2025/01/14 | 1,269 | 1,270 | 1,240 | 1,264 | 27,500 |
| 2025/01/10 | 1,279 | 1,283 | 1,210 | 1,256 | 25,100 |
| 2025/01/09 | 1,316 | 1,316 | 1,275 | 1,277 | 21,100 |
| 2025/01/08 | 1,275 | 1,333 | 1,270 | 1,295 | 58,800 |
| 2025/01/07 | 1,234 | 1,272 | 1,234 | 1,269 | 46,200 |
| 2025/01/06 | 1,224 | 1,230 | 1,210 | 1,230 | 21,100 |
| 2024/12/30 | 1,234 | 1,235 | 1,195 | 1,206 | 23,900 |
| 2024/12/27 | 1,239 | 1,239 | 1,192 | 1,211 | 31,400 |
| 2024/12/26 | 1,210 | 1,250 | 1,207 | 1,237 | 48,700 |
| 2024/12/25 | 1,181 | 1,200 | 1,178 | 1,198 | 26,000 |
| 2024/12/24 | 1,154 | 1,172 | 1,154 | 1,172 | 30,400 |
| 2024/12/23 | 1,145 | 1,152 | 1,137 | 1,152 | 29,400 |
| 2024/12/20 | 1,139 | 1,139 | 1,132 | 1,139 | 13,700 |
| 2024/12/19 | 1,128 | 1,138 | 1,128 | 1,134 | 11,300 |
| 2024/12/18 | 1,133 | 1,134 | 1,126 | 1,128 | 9,800 |
| 2024/12/17 | 1,148 | 1,148 | 1,132 | 1,133 | 12,400 |
| 2024/12/16 | 1,142 | 1,146 | 1,139 | 1,146 | 14,600 |
| 2024/12/13 | 1,120 | 1,131 | 1,120 | 1,131 | 9,300 |
| 2024/12/12 | 1,125 | 1,132 | 1,120 | 1,122 | 14,700 |
| 2024/12/11 | 1,121 | 1,125 | 1,114 | 1,124 | 20,200 |
| 2024/12/10 | 1,115 | 1,125 | 1,107 | 1,125 | 12,900 |
| 2024/12/09 | 1,103 | 1,114 | 1,099 | 1,114 | 15,200 |
| 2024/12/06 | 1,100 | 1,100 | 1,096 | 1,096 | 4,800 |
| 2024/12/05 | 1,104 | 1,104 | 1,095 | 1,103 | 6,500 |
| 2024/12/04 | 1,100 | 1,102 | 1,097 | 1,098 | 7,700 |
| 2024/12/03 | 1,100 | 1,102 | 1,090 | 1,094 | 14,100 |
| 2024/12/02 | 1,093 | 1,104 | 1,092 | 1,100 | 17,400 |
| 2024/11/29 | 1,092 | 1,098 | 1,088 | 1,090 | 13,500 |
| 2024/11/28 | 1,084 | 1,107 | 1,083 | 1,105 | 26,400 |
| 2024/11/27 | 1,091 | 1,091 | 1,082 | 1,082 | 11,300 |
| 2024/11/26 | 1,085 | 1,089 | 1,082 | 1,082 | 6,700 |
| 2024/11/25 | 1,080 | 1,095 | 1,080 | 1,085 | 27,200 |
| 2024/11/22 | 1,061 | 1,077 | 1,053 | 1,077 | 37,800 |
| 2024/11/21 | 1,060 | 1,063 | 1,046 | 1,050 | 19,900 |
| 2024/11/20 | 1,055 | 1,068 | 1,040 | 1,050 | 60,200 |
| 2024/11/19 | 1,069 | 1,078 | 1,041 | 1,041 | 37,100 |
| 2024/11/18 | 1,050 | 1,065 | 1,046 | 1,065 | 10,900 |
| 2024/11/15 | 1,058 | 1,060 | 1,036 | 1,046 | 38,200 |
| 2024/11/14 | 1,080 | 1,083 | 1,041 | 1,048 | 89,700 |
| 2024/11/13 | 1,070 | 1,081 | 1,062 | 1,070 | 21,400 |
| 2024/11/12 | 1,059 | 1,070 | 1,052 | 1,070 | 15,000 |
| 2024/11/11 | 1,058 | 1,060 | 1,040 | 1,060 | 10,600 |
| 2024/11/08 | 1,050 | 1,066 | 1,050 | 1,056 | 24,800 |
| 2024/11/07 | 1,044 | 1,050 | 1,034 | 1,050 | 10,600 |
| 2024/11/06 | 1,043 | 1,050 | 1,040 | 1,044 | 14,900 |
| 2024/11/05 | 1,033 | 1,045 | 1,026 | 1,043 | 11,000 |
| 2024/11/01 | 1,029 | 1,034 | 1,023 | 1,034 | 8,400 |
| 2024/10/31 | 1,010 | 1,030 | 1,010 | 1,030 | 11,100 |
| 2024/10/30 | 1,015 | 1,024 | 1,009 | 1,009 | 49,400 |
| 2024/10/29 | 1,013 | 1,026 | 1,013 | 1,018 | 4,900 |
| 2024/10/28 | 1,006 | 1,025 | 1,006 | 1,023 | 11,000 |
| 2024/10/25 | 1,015 | 1,020 | 1,001 | 1,012 | 19,000 |
| 2024/10/24 | 1,015 | 1,021 | 1,010 | 1,015 | 3,800 |
| 2024/10/23 | 1,011 | 1,029 | 1,011 | 1,015 | 6,100 |
| 2024/10/22 | 1,024 | 1,024 | 1,011 | 1,014 | 8,800 |
| 2024/10/21 | 1,023 | 1,045 | 1,023 | 1,030 | 13,500 |
| 2024/10/18 | 1,038 | 1,051 | 1,025 | 1,028 | 21,500 |
| 2024/10/17 | 1,011 | 1,038 | 1,011 | 1,038 | 21,900 |
| 2024/10/16 | 1,021 | 1,021 | 1,013 | 1,014 | 6,900 |
| 2024/10/15 | 1,015 | 1,023 | 1,013 | 1,016 | 16,600 |
| 2024/10/11 | 1,015 | 1,015 | 1,008 | 1,014 | 9,000 |
| 2024/10/10 | 1,013 | 1,015 | 1,003 | 1,014 | 22,900 |
| 2024/10/09 | 1,002 | 1,010 | 1,001 | 1,007 | 8,500 |
| 2024/10/08 | 1,003 | 1,008 | 1,001 | 1,002 | 8,900 |
| 2024/10/07 | 1,013 | 1,013 | 1,002 | 1,002 | 6,900 |
| 2024/10/04 | 1,006 | 1,008 | 1,002 | 1,005 | 3,100 |
| 2024/10/03 | 1,005 | 1,008 | 1,002 | 1,006 | 7,100 |
| 2024/10/02 | 1,003 | 1,006 | 1,001 | 1,001 | 6,900 |
| 2024/10/01 | 1,006 | 1,014 | 1,004 | 1,006 | 4,300 |
| 2024/09/30 | 1,005 | 1,011 | 998 | 1,008 | 13,300 |
| 2024/09/27 | 1,007 | 1,016 | 1,003 | 1,016 | 21,700 |
| 2024/09/26 | 1,009 | 1,010 | 1,003 | 1,006 | 14,100 |
| 2024/09/25 | 999 | 1,006 | 998 | 1,006 | 22,600 |
| 2024/09/24 | 994 | 996 | 991 | 996 | 9,000 |
| 2024/09/20 | 989 | 998 | 988 | 996 | 9,800 |
| 2024/09/19 | 990 | 990 | 985 | 989 | 3,400 |
| 2024/09/18 | 989 | 994 | 981 | 982 | 8,900 |
| 2024/09/17 | 986 | 989 | 980 | 981 | 6,600 |
| 2024/09/13 | 984 | 990 | 980 | 986 | 16,900 |
| 2024/09/12 | 982 | 984 | 979 | 984 | 6,200 |
| 2024/09/11 | 989 | 989 | 971 | 974 | 19,000 |
| 2024/09/10 | 984 | 988 | 981 | 982 | 8,100 |
| 2024/09/09 | 971 | 985 | 971 | 983 | 8,500 |
| 2024/09/06 | 985 | 986 | 978 | 979 | 5,900 |
| 2024/09/05 | 980 | 985 | 975 | 981 | 6,300 |
| 2024/09/04 | 982 | 989 | 977 | 980 | 17,400 |
| 2024/09/03 | 992 | 993 | 986 | 988 | 11,500 |
| 2024/09/02 | 989 | 990 | 983 | 985 | 8,500 |
| 2024/08/30 | 988 | 989 | 983 | 988 | 3,500 |
| 2024/08/29 | 984 | 987 | 982 | 987 | 8,100 |
| 2024/08/28 | 985 | 985 | 978 | 980 | 8,500 |
| 2024/08/27 | 983 | 985 | 978 | 981 | 9,200 |
| 2024/08/26 | 982 | 999 | 977 | 980 | 17,100 |
| 2024/08/23 | 973 | 983 | 973 | 982 | 9,400 |
| 2024/08/22 | 963 | 975 | 961 | 968 | 14,700 |
| 2024/08/21 | 953 | 963 | 953 | 957 | 6,500 |
| 2024/08/20 | 960 | 960 | 952 | 953 | 6,500 |
| 2024/08/19 | 958 | 961 | 950 | 950 | 11,400 |