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
2018/12/28 619 627 607 612 15,100
2018/12/27 608 629 601 629 19,500
2018/12/26 593 603 579 590 24,300
2018/12/25 580 590 552 553 78,000
2018/12/21 608 611 588 593 79,800
2018/12/20 640 644 612 618 40,300
2018/12/19 675 675 645 645 29,500
2018/12/18 667 667 657 658 32,300
2018/12/17 681 681 673 675 18,100
2018/12/14 682 686 674 677 24,700
2018/12/13 687 694 681 687 28,100
2018/12/12 697 705 686 687 24,900
2018/12/11 704 704 694 694 19,500
2018/12/10 720 720 701 701 18,900
2018/12/07 721 723 714 720 9,100
2018/12/06 732 735 716 719 19,400
2018/12/05 738 745 735 735 8,800
2018/12/04 765 768 741 741 13,800
2018/12/03 756 761 755 761 5,000
2018/11/30 752 756 750 752 10,100
2018/11/29 750 757 750 752 16,500
2018/11/28 746 753 744 751 10,600
2018/11/27 745 745 736 741 10,000
2018/11/26 732 740 731 735 8,500
2018/11/22 720 733 719 732 10,100
2018/11/21 720 729 717 727 11,300
2018/11/20 744 745 727 733 13,300
2018/11/19 724 748 724 747 13,800
2018/11/16 715 734 715 727 14,100
2018/11/15 712 723 708 722 11,900
2018/11/14 720 729 717 720 24,700
2018/11/13 730 736 723 730 21,600
2018/11/12 749 750 735 739 40,300
2018/11/09 747 759 747 754 8,500
2018/11/08 759 760 748 754 15,000
2018/11/07 756 760 746 747 19,300
2018/11/06 744 779 744 756 7,800
2018/11/05 755 760 743 744 36,100
2018/11/02 767 767 739 748 29,000
2018/11/01 749 760 744 744 14,400
2018/10/31 758 766 754 763 15,400
2018/10/30 722 750 719 747 23,500
2018/10/29 735 744 721 722 19,200
2018/10/26 757 762 725 736 33,400
2018/10/25 760 763 748 749 23,700
2018/10/24 781 784 760 773 18,900
2018/10/23 788 788 774 775 8,300
2018/10/22 785 795 775 788 7,100
2018/10/19 790 793 784 790 5,200
2018/10/18 820 820 792 793 8,600
2018/10/17 792 814 792 806 28,700
2018/10/16 777 836 763 781 51,600
2018/10/15 780 780 762 762 11,400
2018/10/12 769 774 764 771 19,400
2018/10/11 770 773 761 766 24,700
2018/10/10 789 798 784 786 7,400
2018/10/09 809 809 785 792 13,500
2018/10/05 811 811 803 805 6,300
2018/10/04 825 825 805 810 11,100
2018/10/03 817 823 813 821 11,000
2018/10/02 821 829 815 816 10,800
2018/10/01 827 830 823 826 6,700
2018/09/28 833 836 826 833 17,900
2018/09/27 836 837 823 833 19,100
2018/09/26 837 837 824 836 6,300
2018/09/25 827 829 816 829 20,100
2018/09/21 811 819 809 814 16,600
2018/09/20 808 810 802 808 12,700
2018/09/19 801 812 799 806 10,200
2018/09/18 800 807 800 802 10,300
2018/09/14 800 813 795 797 23,200
2018/09/13 788 806 788 798 12,800
2018/09/12 780 790 771 788 12,600
2018/09/11 784 788 776 783 11,500
2018/09/10 789 797 783 783 12,300
2018/09/07 772 791 765 788 18,700
2018/09/06 792 799 762 776 52,500
2018/09/05 797 805 792 803 9,400
2018/09/04 804 808 796 800 12,200
2018/09/03 832 832 798 804 14,700
2018/08/31 827 837 825 825 15,400
2018/08/30 829 831 822 824 10,300
2018/08/29 817 828 817 825 8,200
2018/08/28 818 837 805 812 26,700
2018/08/27 814 817 806 816 11,600
2018/08/24 795 811 794 809 23,500
2018/08/23 781 788 781 788 7,300
2018/08/22 772 784 772 780 17,600
2018/08/21 778 783 769 774 30,000
2018/08/20 783 792 771 774 13,800
2018/08/17 770 789 770 786 20,800
2018/08/16 772 780 765 775 20,000
2018/08/15 788 789 770 773 34,100
2018/08/14 795 800 781 788 23,600
2018/08/13 824 825 793 793 56,700
2018/08/10 836 846 825 829 29,100
2018/08/09 837 844 832 840 9,200
2018/08/08 837 845 836 837 23,700
2018/08/07 830 840 829 837 24,300
2018/08/06 849 851 820 833 35,900
2018/08/03 854 859 845 852 16,900
2018/08/02 872 876 856 862 16,600
2018/08/01 879 879 868 872 7,000
2018/07/31 868 886 868 879 12,700
2018/07/30 865 886 860 882 28,100
2018/07/27 894 894 871 876 37,400
2018/07/26 862 886 862 879 27,900
2018/07/25 865 867 857 864 15,300
2018/07/24 854 868 852 855 12,900
2018/07/23 847 857 847 852 7,500
2018/07/20 846 853 840 846 8,000
2018/07/19 856 857 847 847 11,900
2018/07/18 854 865 848 861 12,200
2018/07/17 843 862 843 854 17,200
2018/07/13 840 845 831 843 11,300
2018/07/12 846 854 836 840 23,600
2018/07/11 860 860 835 846 17,100
2018/07/10 866 880 860 860 18,600
2018/07/09 839 870 838 865 21,800
2018/07/06 825 847 825 841 22,600
2018/07/05 838 844 820 824 25,900
2018/07/04 836 847 836 842 13,300
2018/07/03 844 849 830 837 21,400
2018/07/02 870 870 839 842 24,100
2018/06/29 869 869 848 863 17,500
2018/06/28 872 872 849 854 18,000
2018/06/27 864 873 853 868 13,400
2018/06/26 846 865 838 865 24,100
2018/06/25 870 870 843 845 21,400
2018/06/22 878 878 852 871 23,800
2018/06/21 883 883 863 864 13,800
2018/06/20 864 878 855 875 29,800
2018/06/19 878 880 844 849 52,300
2018/06/18 894 894 874 877 56,600
2018/06/15 921 921 886 894 71,300
2018/06/14 908 948 908 922 81,100
2018/06/13 883 909 883 900 46,400
2018/06/12 905 907 883 887 27,700
2018/06/11 890 905 881 901 32,300
2018/06/08 888 894 877 880 46,800
2018/06/07 902 903 877 889 77,000
2018/06/06 889 902 885 902 15,600
2018/06/05 916 929 880 889 52,400
2018/06/04 922 940 915 920 23,600
2018/06/01 887 919 887 907 75,700
2018/05/31 911 911 879 884 82,500
2018/05/30 909 909 891 896 56,300
2018/05/29 937 938 915 919 41,800
2018/05/28 923 941 922 935 29,200
2018/05/25 945 949 921 923 47,700
2018/05/24 953 963 942 944 48,500
2018/05/23 970 972 952 953 95,400
2018/05/22 975 989 970 977 44,900
2018/05/21 972 977 969 977 45,500
2018/05/18 984 984 961 972 67,500
2018/05/17 1,006 1,006 976 979 95,300
2018/05/16 1,000 1,002 986 998 60,500
2018/05/15 1,001 1,009 985 994 120,700
2018/05/14 965 1,030 965 1,006 283,900
2018/05/11 1,235 1,251 1,217 1,220 36,100
2018/05/10 1,274 1,274 1,232 1,234 13,700
2018/05/09 1,285 1,303 1,245 1,263 21,500
2018/05/08 1,239 1,279 1,239 1,279 21,800
2018/05/07 1,215 1,237 1,202 1,235 28,600
2018/05/02 1,217 1,219 1,205 1,217 17,300
2018/05/01 1,228 1,228 1,216 1,226 10,400
2018/04/27 1,234 1,239 1,215 1,225 69,500
2018/04/26 1,273 1,285 1,230 1,231 58,400
2018/04/25 1,284 1,284 1,270 1,273 18,100
2018/04/24 1,280 1,300 1,279 1,295 13,000
2018/04/23 1,271 1,287 1,267 1,286 7,900
2018/04/20 1,270 1,285 1,267 1,280 11,700
2018/04/19 1,280 1,286 1,265 1,281 11,800
2018/04/18 1,294 1,302 1,281 1,291 10,700
2018/04/17 1,298 1,311 1,230 1,279 36,800
2018/04/16 1,304 1,310 1,294 1,296 16,400
2018/04/13 1,322 1,330 1,311 1,317 14,600
2018/04/12 1,341 1,357 1,330 1,339 15,600
2018/04/11 1,380 1,380 1,325 1,340 32,000
2018/04/10 1,397 1,404 1,379 1,382 16,300
2018/04/09 1,392 1,394 1,377 1,389 24,500
2018/04/06 1,395 1,413 1,388 1,392 29,700
2018/04/05 1,350 1,407 1,350 1,395 40,900
2018/04/04 1,326 1,345 1,313 1,345 15,700
2018/04/03 1,300 1,323 1,293 1,318 12,600
2018/04/02 1,333 1,335 1,318 1,324 18,600
2018/03/30 1,339 1,354 1,320 1,349 15,500
2018/03/29 1,331 1,336 1,306 1,328 12,700
2018/03/28 1,315 1,330 1,294 1,324 15,800
2018/03/27 1,300 1,340 1,300 1,340 23,500
2018/03/26 1,263 1,290 1,255 1,288 21,700
2018/03/23 1,300 1,329 1,286 1,288 28,900
2018/03/22 1,321 1,340 1,313 1,334 14,100
2018/03/20 1,302 1,329 1,302 1,324 15,200
2018/03/19 1,357 1,358 1,322 1,331 20,400
2018/03/16 1,357 1,364 1,347 1,350 13,300
2018/03/15 1,347 1,364 1,315 1,357 22,200
2018/03/14 1,342 1,376 1,340 1,345 17,400
2018/03/13 1,331 1,352 1,331 1,342 13,900
2018/03/12 1,332 1,346 1,319 1,346 17,700
2018/03/09 1,304 1,328 1,300 1,325 24,800
2018/03/08 1,272 1,300 1,270 1,292 14,700
2018/03/07 1,310 1,318 1,252 1,261 37,500
2018/03/06 1,300 1,332 1,293 1,310 67,000
2018/03/05 1,347 1,347 1,271 1,282 31,500
2018/03/02 1,350 1,350 1,311 1,333 25,100
2018/03/01 1,392 1,392 1,355 1,360 23,700
2018/02/28 1,421 1,421 1,400 1,401 11,400
2018/02/27 1,444 1,444 1,394 1,402 20,100
2018/02/26 1,499 1,499 1,411 1,414 25,200
2018/02/23 1,437 1,458 1,425 1,439 24,000
2018/02/22 1,458 1,471 1,406 1,412 27,300
2018/02/21 1,484 1,489 1,447 1,470 27,200
2018/02/20 1,476 1,498 1,439 1,483 28,400
2018/02/19 1,430 1,494 1,426 1,470 39,200
2018/02/16 1,410 1,456 1,393 1,406 37,700
2018/02/15 1,357 1,405 1,321 1,393 54,900
2018/02/14 1,423 1,448 1,343 1,344 53,800
2018/02/13 1,399 1,470 1,356 1,442 101,200
2018/02/09 1,396 1,424 1,358 1,404 50,700
2018/02/08 1,421 1,455 1,393 1,410 61,900
2018/02/07 1,549 1,562 1,416 1,420 80,600
2018/02/06 1,495 1,539 1,420 1,514 124,900
2018/02/05 1,536 1,585 1,535 1,573 44,900
2018/02/02 1,622 1,634 1,580 1,616 37,500
2018/02/01 1,600 1,662 1,600 1,631 47,300
2018/01/31 1,649 1,649 1,551 1,561 72,100
2018/01/30 1,651 1,675 1,620 1,650 75,300
2018/01/29 1,661 1,662 1,616 1,648 32,500
2018/01/26 1,643 1,680 1,613 1,661 50,900
2018/01/25 1,596 1,673 1,590 1,613 63,700
2018/01/24 1,601 1,605 1,566 1,578 32,700
2018/01/23 1,539 1,591 1,522 1,586 54,500
2018/01/22 1,522 1,559 1,505 1,537 80,800
2018/01/19 1,570 1,589 1,514 1,523 55,300
2018/01/18 1,604 1,625 1,564 1,574 52,300
2018/01/17 1,604 1,623 1,569 1,598 78,800
2018/01/16 1,550 1,629 1,542 1,589 129,600
2018/01/15 1,545 1,580 1,475 1,541 158,500
2018/01/12 1,329 1,334 1,300 1,325 50,000
2018/01/11 1,288 1,337 1,288 1,325 68,900
2018/01/10 1,240 1,300 1,240 1,286 69,900
2018/01/09 1,240 1,249 1,228 1,241 105,700
2018/01/05 1,245 1,245 1,223 1,233 12,000
2018/01/04 1,243 1,268 1,224 1,232 30,700

このページの先頭へ