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
2017/12/29 1,228 1,230 1,204 1,217 17,800
2017/12/28 1,230 1,230 1,209 1,224 13,300
2017/12/27 1,243 1,245 1,218 1,226 22,300
2017/12/26 1,170 1,239 1,168 1,232 47,300
2017/12/25 1,165 1,172 1,156 1,168 16,200
2017/12/22 1,150 1,159 1,146 1,148 12,700
2017/12/21 1,149 1,149 1,138 1,147 9,600
2017/12/20 1,146 1,154 1,138 1,144 9,100
2017/12/19 1,144 1,154 1,137 1,146 13,400
2017/12/18 1,157 1,160 1,142 1,144 14,800
2017/12/15 1,161 1,162 1,148 1,153 16,400
2017/12/14 1,164 1,172 1,154 1,161 8,900
2017/12/13 1,177 1,177 1,156 1,167 9,900
2017/12/12 1,171 1,183 1,155 1,167 19,800
2017/12/11 1,190 1,194 1,174 1,179 12,900
2017/12/08 1,148 1,185 1,148 1,185 43,400
2017/12/07 1,119 1,155 1,115 1,148 32,300
2017/12/06 1,100 1,132 1,098 1,112 32,300
2017/12/05 1,123 1,123 1,106 1,106 19,200
2017/12/04 1,130 1,130 1,113 1,114 13,200
2017/12/01 1,137 1,139 1,122 1,124 16,600
2017/11/30 1,135 1,139 1,113 1,137 18,500
2017/11/29 1,108 1,137 1,100 1,134 28,600
2017/11/28 1,098 1,107 1,094 1,098 15,400
2017/11/27 1,098 1,114 1,094 1,098 19,000
2017/11/24 1,096 1,097 1,068 1,094 13,600
2017/11/22 1,092 1,095 1,071 1,087 14,000
2017/11/21 1,096 1,098 1,086 1,091 11,700
2017/11/20 1,080 1,096 1,071 1,086 14,600
2017/11/17 1,076 1,079 1,051 1,076 14,200
2017/11/16 1,053 1,098 1,038 1,066 45,000
2017/11/15 1,064 1,069 1,040 1,047 28,600
2017/11/14 1,092 1,092 1,063 1,073 23,900
2017/11/13 1,100 1,104 1,090 1,092 16,000
2017/11/10 1,086 1,125 1,086 1,113 20,000
2017/11/09 1,136 1,141 1,092 1,108 49,600
2017/11/08 1,141 1,145 1,133 1,142 15,800
2017/11/07 1,160 1,160 1,142 1,148 15,300
2017/11/06 1,161 1,171 1,156 1,162 23,300
2017/11/02 1,162 1,174 1,137 1,163 26,500
2017/11/01 1,150 1,174 1,139 1,161 54,000
2017/10/31 1,120 1,148 1,117 1,139 19,700
2017/10/30 1,115 1,126 1,111 1,119 25,500
2017/10/27 1,101 1,120 1,101 1,111 12,300
2017/10/26 1,097 1,116 1,087 1,101 13,000
2017/10/25 1,130 1,130 1,094 1,097 29,400
2017/10/24 1,130 1,131 1,109 1,113 19,300
2017/10/23 1,100 1,123 1,091 1,122 18,400
2017/10/20 1,093 1,098 1,079 1,095 23,000
2017/10/19 1,118 1,135 1,094 1,094 35,500
2017/10/18 1,144 1,150 1,118 1,118 32,300
2017/10/17 1,122 1,151 1,122 1,143 25,400
2017/10/16 1,140 1,146 1,100 1,130 84,900
2017/10/13 1,130 1,159 1,103 1,136 52,600
2017/10/12 1,140 1,176 1,133 1,145 40,400
2017/10/11 1,170 1,183 1,142 1,142 44,900
2017/10/10 1,174 1,190 1,167 1,179 24,900
2017/10/06 1,180 1,184 1,160 1,170 41,800
2017/10/05 1,154 1,178 1,154 1,169 38,800
2017/10/04 1,200 1,200 1,140 1,154 78,600
2017/10/03 1,202 1,268 1,190 1,205 188,100
2017/10/02 1,091 1,199 1,091 1,193 171,100
2017/09/29 1,062 1,084 1,061 1,082 46,300
2017/09/28 1,064 1,068 1,053 1,064 36,500
2017/09/27 1,024 1,068 1,017 1,064 71,200
2017/09/26 1,015 1,035 1,013 1,026 44,500
2017/09/25 981 1,021 979 1,016 124,400
2017/09/22 982 990 965 973 27,400
2017/09/21 995 995 960 987 75,300
2017/09/20 974 1,014 950 994 236,400
2017/09/19 933 933 923 932 30,100
2017/09/15 911 928 910 919 24,500
2017/09/14 901 923 898 905 28,900
2017/09/13 905 907 900 900 28,900
2017/09/12 893 905 891 901 16,600
2017/09/11 910 911 886 888 32,700
2017/09/08 888 901 885 891 23,200
2017/09/07 905 910 891 891 29,000
2017/09/06 881 914 881 892 42,500
2017/09/05 916 918 888 893 45,400
2017/09/04 938 938 914 915 40,300
2017/09/01 945 947 936 936 26,200
2017/08/31 937 943 935 941 20,600
2017/08/30 936 945 933 935 19,200
2017/08/29 930 939 914 927 76,000
2017/08/28 973 974 951 951 53,800
2017/08/25 970 973 966 966 24,000
2017/08/24 964 972 964 965 20,400
2017/08/23 966 976 960 966 33,500
2017/08/22 970 975 955 957 54,400
2017/08/21 961 989 961 971 48,100
2017/08/18 990 990 961 966 54,100
2017/08/17 994 1,002 980 980 41,500
2017/08/16 980 995 979 986 51,400
2017/08/15 997 997 980 980 29,800
2017/08/14 992 993 971 982 45,800
2017/08/10 1,017 1,020 999 1,002 19,300
2017/08/09 1,015 1,022 1,001 1,012 23,200
2017/08/08 1,020 1,025 1,003 1,009 36,400
2017/08/07 1,012 1,026 1,012 1,020 25,200
2017/08/04 995 1,012 992 1,012 20,300
2017/08/03 1,010 1,010 993 999 40,700
2017/08/02 1,015 1,021 999 1,013 35,800
2017/08/01 1,030 1,036 996 1,015 81,800
2017/07/31 1,045 1,054 1,031 1,043 36,100
2017/07/28 1,059 1,059 1,024 1,053 37,500
2017/07/27 1,054 1,070 1,052 1,059 31,700
2017/07/26 1,053 1,053 1,045 1,048 15,000
2017/07/25 1,045 1,057 1,043 1,052 17,500
2017/07/24 1,060 1,060 1,038 1,045 21,200
2017/07/21 1,065 1,066 1,045 1,051 24,200
2017/07/20 1,036 1,063 1,036 1,059 39,600
2017/07/19 1,048 1,048 1,032 1,045 31,800
2017/07/18 1,045 1,071 1,010 1,041 119,100
2017/07/14 1,001 1,024 1,001 1,002 61,100
2017/07/13 1,030 1,040 1,000 1,008 37,600
2017/07/12 1,051 1,055 990 1,029 78,800
2017/07/11 1,045 1,057 1,042 1,053 21,400
2017/07/10 1,050 1,068 1,041 1,044 29,100
2017/07/07 1,049 1,058 1,032 1,046 32,200
2017/07/06 1,069 1,069 1,048 1,052 46,400
2017/07/05 1,044 1,075 1,032 1,065 59,800
2017/07/04 1,070 1,070 1,040 1,043 65,400
2017/07/03 1,042 1,076 1,042 1,071 62,600
2017/06/30 1,028 1,043 1,020 1,042 36,200
2017/06/29 996 1,050 996 1,047 73,900
2017/06/28 1,018 1,018 992 992 36,400
2017/06/27 1,019 1,023 1,006 1,018 37,000
2017/06/26 995 1,018 994 1,014 46,300
2017/06/23 1,012 1,012 991 1,000 32,700
2017/06/22 1,014 1,017 995 1,004 35,800
2017/06/21 989 1,010 974 1,010 99,700
2017/06/20 963 990 950 988 99,400
2017/06/19 955 966 951 963 35,000
2017/06/16 954 963 948 950 22,400
2017/06/15 958 958 941 943 16,600
2017/06/14 958 963 945 954 34,500
2017/06/13 951 958 951 952 5,400
2017/06/12 963 963 949 952 22,900
2017/06/09 958 968 946 964 38,000
2017/06/08 968 970 950 951 36,500
2017/06/07 945 969 942 967 87,500
2017/06/06 945 945 930 942 32,200
2017/06/05 949 949 935 947 31,700
2017/06/02 932 950 916 946 60,000
2017/06/01 932 936 931 932 28,400
2017/05/31 916 935 891 932 90,000
2017/05/30 944 948 922 930 34,300
2017/05/29 945 960 929 932 151,200
2017/05/26 940 948 920 945 76,500
2017/05/25 930 945 919 941 48,800
2017/05/24 924 938 908 924 54,400
2017/05/23 909 931 909 920 30,900
2017/05/22 916 932 909 909 62,600
2017/05/19 892 913 886 906 65,000
2017/05/18 855 890 842 887 69,800
2017/05/17 872 878 862 864 20,600
2017/05/16 884 889 864 866 34,100
2017/05/15 882 884 867 878 28,900
2017/05/12 864 892 861 886 55,500
2017/05/11 876 878 856 864 49,700
2017/05/10 866 890 859 888 76,000
2017/05/09 855 868 854 864 55,300
2017/05/08 850 857 847 853 41,600
2017/05/02 844 844 836 841 16,000
2017/05/01 826 843 826 839 19,700
2017/04/28 837 837 822 827 14,100
2017/04/27 837 844 827 830 62,200
2017/04/26 822 850 817 850 57,200
2017/04/25 819 821 815 819 11,700
2017/04/24 812 820 806 814 19,300
2017/04/21 819 826 805 805 28,800
2017/04/20 823 832 816 818 25,500
2017/04/19 818 823 810 823 34,000
2017/04/18 819 823 811 816 12,000
2017/04/17 813 824 809 819 26,700
2017/04/14 828 841 801 825 101,700
2017/04/13 760 781 750 775 23,700
2017/04/12 757 765 745 760 30,500
2017/04/11 766 776 757 770 18,800
2017/04/10 778 784 766 769 41,600
2017/04/07 780 799 775 781 12,800
2017/04/06 801 801 768 789 42,000
2017/04/05 807 810 801 803 13,500
2017/04/04 808 813 801 807 37,000
2017/04/03 822 824 807 807 42,600
2017/03/31 834 834 827 827 29,100
2017/03/30 828 835 827 831 60,000
2017/03/29 830 830 818 827 13,000
2017/03/28 819 830 816 830 51,600
2017/03/27 819 820 816 818 22,200
2017/03/24 803 816 801 815 48,100
2017/03/23 808 808 801 803 10,900
2017/03/22 796 809 792 802 35,200
2017/03/21 800 804 799 801 10,400
2017/03/17 801 805 797 800 19,700
2017/03/16 800 806 791 805 54,100
2017/03/15 797 800 796 800 17,300
2017/03/14 798 798 793 798 5,400
2017/03/13 799 799 787 790 20,600
2017/03/10 790 800 790 797 29,300
2017/03/09 791 797 787 795 33,100
2017/03/08 794 795 793 793 8,800
2017/03/07 793 796 793 795 12,800
2017/03/06 797 797 793 793 10,600
2017/03/03 793 797 790 795 30,900
2017/03/02 790 794 790 793 12,900
2017/03/01 788 792 785 790 30,600
2017/02/28 785 793 785 789 18,800
2017/02/27 788 794 782 790 15,300
2017/02/24 794 795 789 792 15,100
2017/02/23 785 792 780 791 15,200
2017/02/22 776 788 773 787 33,300
2017/02/21 768 772 763 771 22,800
2017/02/20 771 774 765 770 20,900
2017/02/17 762 768 760 768 26,400
2017/02/16 750 762 743 761 50,300
2017/02/15 737 750 737 740 24,000
2017/02/14 740 741 730 737 20,000
2017/02/13 746 746 734 740 9,800
2017/02/10 733 738 733 736 10,100
2017/02/09 734 735 732 733 6,500
2017/02/08 735 736 732 734 10,900
2017/02/07 737 738 730 735 20,800
2017/02/06 740 741 736 739 16,100
2017/02/03 740 743 738 740 10,500
2017/02/02 738 755 736 740 28,000
2017/02/01 737 738 734 738 10,900
2017/01/31 733 739 732 737 8,800
2017/01/30 743 743 735 735 9,400
2017/01/27 739 740 736 736 31,000
2017/01/26 734 737 732 736 8,100
2017/01/25 736 741 729 729 54,900
2017/01/24 732 733 729 729 7,300
2017/01/23 735 735 729 730 10,000
2017/01/20 734 734 729 732 9,900
2017/01/19 736 736 725 729 12,400
2017/01/18 731 731 720 725 33,400
2017/01/17 742 743 732 734 20,600
2017/01/16 753 760 742 742 48,700
2017/01/13 754 765 752 761 23,800
2017/01/12 756 758 752 756 24,700
2017/01/11 764 764 753 754 31,600
2017/01/10 759 769 755 758 34,500
2017/01/06 755 758 753 755 25,900
2017/01/05 756 758 750 753 26,600
2017/01/04 753 755 750 754 21,600

このページの先頭へ