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 |
---|---|---|---|---|---|
2021/12/30 | 698 | 701 | 693 | 699 | 5,800 |
2021/12/29 | 697 | 702 | 695 | 700 | 17,600 |
2021/12/28 | 694 | 696 | 691 | 695 | 11,200 |
2021/12/27 | 688 | 692 | 685 | 691 | 14,500 |
2021/12/24 | 692 | 692 | 688 | 688 | 5,700 |
2021/12/23 | 688 | 690 | 688 | 690 | 4,800 |
2021/12/22 | 686 | 692 | 685 | 688 | 5,200 |
2021/12/21 | 681 | 687 | 681 | 685 | 7,100 |
2021/12/20 | 694 | 695 | 681 | 681 | 10,900 |
2021/12/17 | 698 | 705 | 698 | 698 | 9,800 |
2021/12/16 | 702 | 705 | 698 | 698 | 6,900 |
2021/12/15 | 693 | 700 | 692 | 698 | 7,000 |
2021/12/14 | 699 | 701 | 690 | 692 | 12,000 |
2021/12/13 | 702 | 703 | 698 | 699 | 6,100 |
2021/12/10 | 700 | 702 | 696 | 698 | 10,700 |
2021/12/09 | 701 | 706 | 697 | 701 | 4,200 |
2021/12/08 | 707 | 710 | 700 | 703 | 11,800 |
2021/12/07 | 715 | 715 | 702 | 707 | 15,900 |
2021/12/06 | 699 | 714 | 699 | 710 | 15,500 |
2021/12/03 | 677 | 699 | 670 | 699 | 12,900 |
2021/12/02 | 679 | 688 | 667 | 667 | 16,400 |
2021/12/01 | 675 | 690 | 675 | 686 | 14,200 |
2021/11/30 | 678 | 695 | 677 | 677 | 11,400 |
2021/11/29 | 676 | 697 | 672 | 672 | 91,500 |
2021/11/26 | 700 | 700 | 678 | 688 | 22,600 |
2021/11/25 | 705 | 705 | 701 | 701 | 6,800 |
2021/11/24 | 703 | 710 | 700 | 705 | 11,700 |
2021/11/22 | 713 | 714 | 703 | 703 | 8,000 |
2021/11/19 | 708 | 717 | 704 | 711 | 8,900 |
2021/11/18 | 710 | 713 | 704 | 707 | 10,400 |
2021/11/17 | 716 | 718 | 708 | 711 | 17,600 |
2021/11/16 | 720 | 721 | 715 | 719 | 10,100 |
2021/11/15 | 740 | 740 | 709 | 718 | 36,900 |
2021/11/12 | 755 | 758 | 723 | 730 | 56,700 |
2021/11/11 | 751 | 765 | 747 | 751 | 14,200 |
2021/11/10 | 749 | 755 | 746 | 752 | 11,000 |
2021/11/09 | 755 | 755 | 745 | 745 | 6,000 |
2021/11/08 | 760 | 761 | 743 | 748 | 21,900 |
2021/11/05 | 769 | 772 | 761 | 761 | 11,500 |
2021/11/04 | 772 | 772 | 759 | 768 | 11,300 |
2021/11/02 | 771 | 771 | 766 | 766 | 7,600 |
2021/11/01 | 766 | 774 | 761 | 774 | 14,000 |
2021/10/29 | 742 | 766 | 740 | 766 | 13,700 |
2021/10/28 | 743 | 753 | 728 | 742 | 62,200 |
2021/10/27 | 756 | 759 | 742 | 742 | 18,600 |
2021/10/26 | 749 | 761 | 743 | 752 | 24,800 |
2021/10/25 | 755 | 755 | 740 | 745 | 19,300 |
2021/10/22 | 754 | 769 | 753 | 753 | 14,700 |
2021/10/21 | 754 | 765 | 753 | 756 | 7,500 |
2021/10/20 | 750 | 767 | 750 | 753 | 9,600 |
2021/10/19 | 738 | 755 | 737 | 751 | 15,500 |
2021/10/18 | 748 | 753 | 736 | 741 | 19,800 |
2021/10/15 | 745 | 749 | 743 | 746 | 5,800 |
2021/10/14 | 755 | 763 | 737 | 742 | 27,900 |
2021/10/13 | 766 | 771 | 756 | 760 | 11,300 |
2021/10/12 | 767 | 779 | 765 | 769 | 7,000 |
2021/10/11 | 773 | 776 | 761 | 772 | 20,300 |
2021/10/08 | 780 | 785 | 773 | 773 | 15,800 |
2021/10/07 | 804 | 804 | 778 | 780 | 14,900 |
2021/10/06 | 792 | 807 | 777 | 789 | 68,900 |
2021/10/05 | 774 | 788 | 760 | 782 | 41,500 |
2021/10/04 | 781 | 783 | 750 | 750 | 36,300 |
2021/10/01 | 780 | 784 | 775 | 775 | 11,800 |
2021/09/30 | 783 | 783 | 771 | 777 | 13,200 |
2021/09/29 | 773 | 783 | 766 | 768 | 20,400 |
2021/09/28 | 770 | 778 | 764 | 773 | 26,700 |
2021/09/27 | 767 | 769 | 759 | 759 | 13,700 |
2021/09/24 | 749 | 763 | 749 | 763 | 20,800 |
2021/09/22 | 756 | 757 | 747 | 748 | 13,900 |
2021/09/21 | 754 | 764 | 754 | 757 | 20,700 |
2021/09/17 | 772 | 775 | 769 | 774 | 11,800 |
2021/09/16 | 779 | 779 | 768 | 774 | 11,000 |
2021/09/15 | 782 | 782 | 764 | 768 | 21,800 |
2021/09/14 | 786 | 789 | 780 | 784 | 17,200 |
2021/09/13 | 787 | 787 | 781 | 782 | 8,400 |
2021/09/10 | 785 | 790 | 783 | 787 | 11,000 |
2021/09/09 | 782 | 792 | 782 | 785 | 9,700 |
2021/09/08 | 783 | 790 | 783 | 788 | 13,200 |
2021/09/07 | 779 | 786 | 774 | 783 | 27,200 |
2021/09/06 | 763 | 779 | 756 | 779 | 22,800 |
2021/09/03 | 752 | 763 | 752 | 761 | 7,500 |
2021/09/02 | 756 | 773 | 747 | 752 | 15,000 |
2021/09/01 | 755 | 760 | 751 | 755 | 12,400 |
2021/08/31 | 754 | 764 | 748 | 755 | 14,500 |
2021/08/30 | 750 | 755 | 750 | 754 | 11,300 |
2021/08/27 | 746 | 752 | 742 | 752 | 12,700 |
2021/08/26 | 735 | 750 | 735 | 750 | 18,300 |
2021/08/25 | 738 | 743 | 721 | 730 | 25,700 |
2021/08/24 | 711 | 735 | 711 | 731 | 19,400 |
2021/08/23 | 702 | 710 | 702 | 708 | 15,500 |
2021/08/20 | 703 | 715 | 695 | 696 | 29,900 |
2021/08/19 | 700 | 720 | 695 | 702 | 36,300 |
2021/08/18 | 725 | 738 | 686 | 713 | 86,700 |
2021/08/17 | 739 | 744 | 680 | 725 | 134,800 |
2021/08/16 | 781 | 785 | 738 | 739 | 94,400 |
2021/08/13 | 824 | 837 | 775 | 793 | 186,500 |
2021/08/12 | 804 | 804 | 777 | 794 | 25,400 |
2021/08/11 | 795 | 800 | 786 | 789 | 31,500 |
2021/08/10 | 780 | 794 | 780 | 791 | 86,000 |
2021/08/06 | 761 | 780 | 761 | 779 | 13,300 |
2021/08/05 | 760 | 771 | 755 | 767 | 8,500 |
2021/08/04 | 773 | 773 | 744 | 762 | 27,300 |
2021/08/03 | 786 | 788 | 778 | 778 | 13,000 |
2021/08/02 | 821 | 821 | 772 | 796 | 50,000 |
2021/07/30 | 825 | 830 | 817 | 817 | 7,600 |
2021/07/29 | 828 | 829 | 817 | 825 | 5,000 |
2021/07/28 | 824 | 830 | 820 | 827 | 11,100 |
2021/07/27 | 831 | 838 | 825 | 830 | 8,600 |
2021/07/26 | 824 | 830 | 818 | 830 | 17,000 |
2021/07/21 | 827 | 827 | 813 | 813 | 9,000 |
2021/07/20 | 821 | 827 | 819 | 819 | 11,000 |
2021/07/19 | 830 | 834 | 825 | 825 | 11,300 |
2021/07/16 | 827 | 830 | 825 | 826 | 4,600 |
2021/07/15 | 827 | 834 | 824 | 826 | 12,300 |
2021/07/14 | 822 | 827 | 822 | 823 | 3,200 |
2021/07/13 | 823 | 828 | 820 | 820 | 12,800 |
2021/07/12 | 828 | 830 | 820 | 823 | 8,600 |
2021/07/09 | 815 | 834 | 815 | 821 | 13,500 |
2021/07/08 | 838 | 838 | 820 | 821 | 13,500 |
2021/07/07 | 828 | 838 | 813 | 835 | 16,700 |
2021/07/06 | 845 | 845 | 821 | 829 | 26,400 |
2021/07/05 | 821 | 845 | 817 | 845 | 58,500 |
2021/07/02 | 809 | 816 | 803 | 809 | 16,200 |
2021/07/01 | 792 | 810 | 792 | 803 | 25,500 |
2021/06/30 | 776 | 795 | 776 | 792 | 16,600 |
2021/06/29 | 776 | 783 | 773 | 775 | 11,300 |
2021/06/28 | 785 | 791 | 772 | 776 | 19,200 |
2021/06/25 | 795 | 795 | 789 | 791 | 6,400 |
2021/06/24 | 786 | 796 | 786 | 791 | 11,300 |
2021/06/23 | 791 | 797 | 791 | 795 | 5,600 |
2021/06/22 | 798 | 798 | 780 | 789 | 16,500 |
2021/06/21 | 794 | 807 | 782 | 782 | 28,800 |
2021/06/18 | 785 | 820 | 784 | 807 | 42,500 |
2021/06/17 | 777 | 795 | 777 | 779 | 27,400 |
2021/06/16 | 774 | 782 | 768 | 777 | 19,200 |
2021/06/15 | 774 | 774 | 766 | 770 | 10,000 |
2021/06/14 | 775 | 778 | 761 | 762 | 36,200 |
2021/06/11 | 772 | 773 | 765 | 765 | 13,900 |
2021/06/10 | 768 | 770 | 761 | 768 | 7,900 |
2021/06/09 | 759 | 773 | 756 | 768 | 19,100 |
2021/06/08 | 736 | 760 | 736 | 756 | 13,600 |
2021/06/07 | 749 | 751 | 741 | 741 | 9,700 |
2021/06/04 | 759 | 759 | 749 | 750 | 3,800 |
2021/06/03 | 759 | 762 | 748 | 759 | 13,600 |
2021/06/02 | 754 | 765 | 754 | 759 | 9,300 |
2021/06/01 | 771 | 771 | 744 | 751 | 14,200 |
2021/05/31 | 724 | 803 | 721 | 767 | 69,300 |
2021/05/28 | 704 | 721 | 703 | 721 | 12,300 |
2021/05/27 | 701 | 705 | 701 | 705 | 2,400 |
2021/05/26 | 706 | 707 | 700 | 700 | 3,800 |
2021/05/25 | 718 | 718 | 705 | 705 | 8,200 |
2021/05/24 | 707 | 710 | 703 | 707 | 2,700 |
2021/05/21 | 703 | 709 | 703 | 707 | 2,500 |
2021/05/20 | 707 | 712 | 704 | 704 | 10,000 |
2021/05/19 | 707 | 710 | 705 | 705 | 7,400 |
2021/05/18 | 699 | 709 | 696 | 707 | 8,800 |
2021/05/17 | 702 | 702 | 694 | 697 | 10,200 |
2021/05/14 | 735 | 735 | 700 | 700 | 20,100 |
2021/05/13 | 723 | 729 | 715 | 722 | 14,600 |
2021/05/12 | 729 | 729 | 715 | 715 | 6,000 |
2021/05/11 | 725 | 731 | 722 | 722 | 15,200 |
2021/05/10 | 721 | 726 | 719 | 723 | 11,300 |
2021/05/07 | 721 | 725 | 720 | 720 | 5,200 |
2021/05/06 | 733 | 734 | 722 | 722 | 11,900 |
2021/04/30 | 733 | 733 | 726 | 727 | 4,100 |
2021/04/28 | 739 | 739 | 726 | 727 | 6,100 |
2021/04/27 | 737 | 739 | 730 | 736 | 11,500 |
2021/04/26 | 737 | 737 | 731 | 737 | 6,800 |
2021/04/23 | 730 | 737 | 728 | 736 | 14,400 |
2021/04/22 | 710 | 726 | 710 | 726 | 15,400 |
2021/04/21 | 706 | 709 | 705 | 706 | 4,100 |
2021/04/20 | 710 | 711 | 705 | 709 | 4,900 |
2021/04/19 | 708 | 710 | 706 | 709 | 1,400 |
2021/04/16 | 710 | 710 | 708 | 708 | 4,200 |
2021/04/15 | 710 | 710 | 709 | 710 | 6,000 |
2021/04/14 | 709 | 710 | 708 | 710 | 1,900 |
2021/04/13 | 710 | 711 | 708 | 710 | 9,900 |
2021/04/12 | 709 | 718 | 707 | 710 | 20,800 |
2021/04/09 | 703 | 707 | 703 | 704 | 2,100 |
2021/04/08 | 704 | 707 | 702 | 703 | 4,300 |
2021/04/07 | 706 | 707 | 703 | 707 | 5,400 |
2021/04/06 | 707 | 709 | 702 | 706 | 6,700 |
2021/04/05 | 707 | 710 | 702 | 706 | 8,100 |
2021/04/02 | 698 | 709 | 695 | 707 | 9,500 |
2021/04/01 | 718 | 718 | 700 | 700 | 12,400 |
2021/03/31 | 710 | 720 | 709 | 719 | 17,400 |
2021/03/30 | 711 | 714 | 704 | 710 | 25,500 |
2021/03/29 | 728 | 731 | 721 | 728 | 30,400 |
2021/03/26 | 727 | 727 | 720 | 726 | 26,500 |
2021/03/25 | 718 | 725 | 716 | 725 | 19,500 |
2021/03/24 | 715 | 718 | 705 | 715 | 13,100 |
2021/03/23 | 720 | 724 | 715 | 715 | 17,100 |
2021/03/22 | 709 | 720 | 704 | 720 | 21,800 |
2021/03/19 | 709 | 711 | 701 | 710 | 24,600 |
2021/03/18 | 705 | 711 | 704 | 706 | 18,600 |
2021/03/17 | 700 | 705 | 700 | 705 | 11,200 |
2021/03/16 | 700 | 705 | 700 | 705 | 8,200 |
2021/03/15 | 706 | 706 | 698 | 705 | 23,100 |
2021/03/12 | 699 | 705 | 699 | 700 | 33,600 |
2021/03/11 | 695 | 699 | 695 | 699 | 14,200 |
2021/03/10 | 680 | 690 | 680 | 690 | 14,500 |
2021/03/09 | 679 | 681 | 675 | 680 | 8,400 |
2021/03/08 | 680 | 680 | 674 | 678 | 13,000 |
2021/03/05 | 680 | 680 | 672 | 677 | 15,100 |
2021/03/04 | 680 | 680 | 666 | 679 | 15,700 |
2021/03/03 | 688 | 688 | 680 | 680 | 12,400 |
2021/03/02 | 689 | 689 | 681 | 687 | 8,700 |
2021/03/01 | 680 | 683 | 670 | 680 | 30,100 |
2021/02/26 | 684 | 684 | 680 | 680 | 6,100 |
2021/02/25 | 685 | 694 | 681 | 684 | 11,900 |
2021/02/24 | 680 | 680 | 679 | 680 | 4,500 |
2021/02/22 | 680 | 680 | 675 | 679 | 10,900 |
2021/02/19 | 676 | 680 | 676 | 680 | 5,400 |
2021/02/18 | 677 | 680 | 676 | 676 | 7,100 |
2021/02/17 | 679 | 682 | 675 | 677 | 7,700 |
2021/02/16 | 685 | 690 | 676 | 680 | 83,700 |
2021/02/15 | 688 | 700 | 676 | 692 | 21,800 |
2021/02/12 | 702 | 705 | 700 | 702 | 10,300 |
2021/02/10 | 700 | 709 | 695 | 698 | 14,000 |
2021/02/09 | 709 | 711 | 708 | 711 | 8,100 |
2021/02/08 | 703 | 708 | 703 | 708 | 5,900 |
2021/02/05 | 700 | 702 | 698 | 702 | 5,100 |
2021/02/04 | 695 | 701 | 694 | 701 | 4,100 |
2021/02/03 | 698 | 698 | 696 | 698 | 2,800 |
2021/02/02 | 698 | 698 | 695 | 698 | 2,700 |
2021/02/01 | 700 | 700 | 695 | 698 | 3,100 |
2021/01/29 | 708 | 708 | 703 | 705 | 1,200 |
2021/01/28 | 702 | 709 | 702 | 709 | 6,400 |
2021/01/27 | 708 | 708 | 702 | 702 | 3,200 |
2021/01/26 | 703 | 706 | 700 | 706 | 5,300 |
2021/01/25 | 702 | 705 | 700 | 705 | 4,700 |
2021/01/22 | 692 | 700 | 692 | 700 | 6,500 |
2021/01/21 | 689 | 695 | 680 | 695 | 6,200 |
2021/01/20 | 696 | 696 | 689 | 689 | 5,700 |
2021/01/19 | 684 | 695 | 684 | 694 | 6,700 |
2021/01/18 | 680 | 684 | 678 | 678 | 4,800 |
2021/01/15 | 692 | 692 | 672 | 678 | 15,000 |
2021/01/14 | 693 | 696 | 692 | 692 | 4,300 |
2021/01/13 | 698 | 699 | 687 | 693 | 5,500 |
2021/01/12 | 693 | 699 | 691 | 698 | 5,100 |
2021/01/08 | 693 | 698 | 684 | 698 | 12,700 |
2021/01/07 | 699 | 699 | 693 | 699 | 2,900 |
2021/01/06 | 695 | 700 | 692 | 692 | 2,700 |
2021/01/05 | 691 | 700 | 690 | 695 | 4,200 |
2021/01/04 | 695 | 699 | 695 | 696 | 1,400 |