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 |
---|---|---|---|---|---|
2022/12/30 | 695 | 704 | 694 | 698 | 6,800 |
2022/12/29 | 701 | 707 | 695 | 702 | 11,100 |
2022/12/28 | 708 | 708 | 693 | 706 | 16,100 |
2022/12/27 | 706 | 707 | 695 | 698 | 13,900 |
2022/12/26 | 714 | 714 | 704 | 706 | 5,900 |
2022/12/23 | 708 | 712 | 703 | 703 | 11,200 |
2022/12/22 | 707 | 711 | 700 | 701 | 9,800 |
2022/12/21 | 681 | 710 | 680 | 706 | 22,100 |
2022/12/20 | 685 | 706 | 667 | 674 | 33,000 |
2022/12/19 | 713 | 719 | 681 | 681 | 22,800 |
2022/12/16 | 700 | 718 | 699 | 713 | 21,600 |
2022/12/15 | 684 | 700 | 684 | 697 | 10,400 |
2022/12/14 | 688 | 694 | 683 | 694 | 9,700 |
2022/12/13 | 678 | 686 | 678 | 682 | 6,200 |
2022/12/12 | 693 | 693 | 678 | 678 | 13,300 |
2022/12/09 | 687 | 693 | 687 | 691 | 5,400 |
2022/12/08 | 694 | 694 | 677 | 691 | 12,100 |
2022/12/07 | 692 | 695 | 682 | 693 | 13,100 |
2022/12/06 | 667 | 693 | 666 | 692 | 20,600 |
2022/12/05 | 671 | 674 | 661 | 664 | 9,400 |
2022/12/02 | 674 | 680 | 667 | 671 | 10,100 |
2022/12/01 | 682 | 687 | 670 | 674 | 9,600 |
2022/11/30 | 685 | 685 | 680 | 680 | 5,700 |
2022/11/29 | 694 | 694 | 682 | 682 | 7,500 |
2022/11/28 | 695 | 695 | 690 | 690 | 4,900 |
2022/11/25 | 698 | 698 | 692 | 695 | 9,000 |
2022/11/24 | 695 | 698 | 692 | 696 | 9,800 |
2022/11/22 | 694 | 695 | 687 | 695 | 9,000 |
2022/11/21 | 683 | 694 | 680 | 694 | 22,000 |
2022/11/18 | 675 | 681 | 673 | 674 | 10,300 |
2022/11/17 | 673 | 675 | 668 | 672 | 4,800 |
2022/11/16 | 672 | 675 | 666 | 673 | 9,000 |
2022/11/15 | 680 | 682 | 670 | 676 | 15,500 |
2022/11/14 | 693 | 698 | 666 | 685 | 115,600 |
2022/11/11 | 627 | 638 | 625 | 633 | 16,000 |
2022/11/10 | 628 | 631 | 625 | 627 | 7,100 |
2022/11/09 | 622 | 630 | 620 | 628 | 7,000 |
2022/11/08 | 624 | 626 | 619 | 622 | 10,800 |
2022/11/07 | 619 | 625 | 615 | 625 | 11,000 |
2022/11/04 | 620 | 622 | 612 | 614 | 8,600 |
2022/11/02 | 622 | 622 | 615 | 616 | 4,100 |
2022/11/01 | 625 | 625 | 614 | 614 | 4,200 |
2022/10/31 | 627 | 627 | 619 | 622 | 7,100 |
2022/10/28 | 633 | 635 | 623 | 623 | 25,200 |
2022/10/27 | 625 | 636 | 625 | 633 | 4,500 |
2022/10/26 | 625 | 635 | 623 | 635 | 16,700 |
2022/10/25 | 614 | 624 | 609 | 624 | 21,200 |
2022/10/24 | 615 | 616 | 608 | 608 | 6,400 |
2022/10/21 | 613 | 613 | 607 | 607 | 3,200 |
2022/10/20 | 605 | 614 | 605 | 612 | 5,900 |
2022/10/19 | 610 | 614 | 607 | 609 | 8,300 |
2022/10/18 | 607 | 612 | 604 | 606 | 8,200 |
2022/10/17 | 606 | 609 | 602 | 607 | 5,500 |
2022/10/14 | 612 | 612 | 600 | 606 | 11,300 |
2022/10/13 | 605 | 609 | 598 | 602 | 8,000 |
2022/10/12 | 614 | 614 | 605 | 605 | 5,600 |
2022/10/11 | 605 | 612 | 605 | 609 | 11,800 |
2022/10/07 | 600 | 617 | 600 | 610 | 21,700 |
2022/10/06 | 600 | 609 | 599 | 605 | 18,200 |
2022/10/05 | 607 | 608 | 599 | 599 | 9,400 |
2022/10/04 | 601 | 607 | 596 | 607 | 10,200 |
2022/10/03 | 600 | 603 | 600 | 600 | 2,900 |
2022/09/30 | 602 | 604 | 602 | 602 | 4,100 |
2022/09/29 | 607 | 607 | 602 | 602 | 11,400 |
2022/09/28 | 600 | 603 | 590 | 602 | 26,300 |
2022/09/27 | 600 | 604 | 600 | 601 | 5,700 |
2022/09/26 | 602 | 604 | 600 | 600 | 12,800 |
2022/09/22 | 604 | 606 | 602 | 602 | 6,100 |
2022/09/21 | 606 | 609 | 605 | 605 | 7,000 |
2022/09/20 | 611 | 611 | 606 | 609 | 7,100 |
2022/09/16 | 610 | 612 | 606 | 606 | 10,000 |
2022/09/15 | 611 | 612 | 610 | 610 | 69,500 |
2022/09/14 | 612 | 612 | 611 | 611 | 3,500 |
2022/09/13 | 612 | 617 | 611 | 615 | 5,100 |
2022/09/12 | 616 | 616 | 613 | 616 | 1,900 |
2022/09/09 | 620 | 620 | 614 | 614 | 6,200 |
2022/09/08 | 617 | 619 | 615 | 619 | 12,100 |
2022/09/07 | 615 | 617 | 612 | 614 | 6,400 |
2022/09/06 | 612 | 619 | 612 | 615 | 10,400 |
2022/09/05 | 615 | 615 | 612 | 615 | 5,000 |
2022/09/02 | 611 | 615 | 611 | 615 | 4,900 |
2022/09/01 | 613 | 616 | 612 | 612 | 4,700 |
2022/08/31 | 617 | 617 | 613 | 617 | 6,300 |
2022/08/30 | 614 | 616 | 612 | 616 | 3,100 |
2022/08/29 | 614 | 617 | 614 | 614 | 3,200 |
2022/08/26 | 612 | 618 | 612 | 618 | 12,200 |
2022/08/25 | 615 | 616 | 614 | 615 | 2,500 |
2022/08/24 | 616 | 616 | 613 | 613 | 2,900 |
2022/08/23 | 613 | 615 | 613 | 614 | 1,700 |
2022/08/22 | 616 | 616 | 613 | 614 | 4,500 |
2022/08/19 | 614 | 620 | 614 | 616 | 4,100 |
2022/08/18 | 614 | 617 | 614 | 614 | 4,600 |
2022/08/17 | 617 | 621 | 616 | 620 | 5,500 |
2022/08/16 | 616 | 618 | 613 | 616 | 6,000 |
2022/08/15 | 618 | 622 | 614 | 619 | 7,800 |
2022/08/12 | 617 | 621 | 612 | 619 | 12,300 |
2022/08/10 | 610 | 615 | 610 | 615 | 7,400 |
2022/08/09 | 611 | 613 | 611 | 611 | 2,400 |
2022/08/08 | 611 | 613 | 610 | 611 | 6,000 |
2022/08/05 | 611 | 613 | 611 | 613 | 3,000 |
2022/08/04 | 611 | 612 | 611 | 611 | 2,500 |
2022/08/03 | 612 | 615 | 611 | 611 | 5,300 |
2022/08/02 | 615 | 615 | 612 | 612 | 1,700 |
2022/08/01 | 618 | 619 | 612 | 616 | 5,600 |
2022/07/29 | 614 | 619 | 613 | 614 | 2,500 |
2022/07/28 | 619 | 619 | 614 | 614 | 4,800 |
2022/07/27 | 618 | 619 | 616 | 619 | 2,300 |
2022/07/26 | 618 | 618 | 615 | 618 | 2,700 |
2022/07/25 | 618 | 618 | 612 | 614 | 5,400 |
2022/07/22 | 611 | 614 | 611 | 611 | 4,500 |
2022/07/21 | 612 | 614 | 611 | 614 | 4,100 |
2022/07/20 | 611 | 615 | 611 | 611 | 4,400 |
2022/07/19 | 611 | 612 | 611 | 611 | 3,300 |
2022/07/15 | 619 | 619 | 611 | 611 | 5,800 |
2022/07/14 | 611 | 615 | 611 | 613 | 4,200 |
2022/07/13 | 618 | 618 | 611 | 611 | 6,600 |
2022/07/12 | 619 | 619 | 616 | 616 | 3,900 |
2022/07/11 | 620 | 622 | 615 | 617 | 21,000 |
2022/07/08 | 627 | 628 | 620 | 620 | 6,700 |
2022/07/07 | 624 | 626 | 622 | 623 | 5,100 |
2022/07/06 | 624 | 626 | 623 | 624 | 3,900 |
2022/07/05 | 622 | 626 | 622 | 624 | 2,400 |
2022/07/04 | 625 | 625 | 620 | 622 | 5,800 |
2022/07/01 | 626 | 628 | 623 | 623 | 3,300 |
2022/06/30 | 630 | 633 | 625 | 627 | 6,000 |
2022/06/29 | 622 | 631 | 622 | 630 | 12,500 |
2022/06/28 | 628 | 630 | 621 | 629 | 10,900 |
2022/06/27 | 628 | 632 | 628 | 628 | 2,100 |
2022/06/24 | 633 | 633 | 628 | 628 | 4,200 |
2022/06/23 | 629 | 630 | 628 | 628 | 3,100 |
2022/06/22 | 625 | 629 | 625 | 629 | 2,100 |
2022/06/21 | 623 | 630 | 623 | 625 | 2,000 |
2022/06/20 | 630 | 633 | 623 | 623 | 6,000 |
2022/06/17 | 633 | 634 | 630 | 630 | 8,500 |
2022/06/16 | 637 | 637 | 634 | 635 | 3,800 |
2022/06/15 | 634 | 636 | 634 | 634 | 2,000 |
2022/06/14 | 636 | 637 | 634 | 634 | 5,700 |
2022/06/13 | 635 | 636 | 635 | 636 | 2,200 |
2022/06/10 | 634 | 637 | 634 | 635 | 4,200 |
2022/06/09 | 635 | 638 | 635 | 635 | 4,900 |
2022/06/08 | 634 | 637 | 634 | 635 | 4,400 |
2022/06/07 | 635 | 636 | 633 | 634 | 3,700 |
2022/06/06 | 638 | 638 | 631 | 636 | 10,100 |
2022/06/03 | 635 | 635 | 631 | 634 | 2,600 |
2022/06/02 | 634 | 634 | 631 | 633 | 6,400 |
2022/06/01 | 631 | 635 | 631 | 634 | 1,800 |
2022/05/31 | 637 | 640 | 630 | 631 | 15,600 |
2022/05/30 | 627 | 636 | 627 | 636 | 17,300 |
2022/05/27 | 628 | 628 | 622 | 627 | 2,900 |
2022/05/26 | 630 | 630 | 623 | 623 | 8,100 |
2022/05/25 | 630 | 630 | 625 | 627 | 3,000 |
2022/05/24 | 623 | 627 | 621 | 627 | 6,100 |
2022/05/23 | 628 | 630 | 622 | 626 | 10,200 |
2022/05/20 | 623 | 630 | 621 | 623 | 10,700 |
2022/05/19 | 619 | 624 | 611 | 621 | 12,900 |
2022/05/18 | 636 | 637 | 621 | 625 | 18,500 |
2022/05/17 | 644 | 644 | 636 | 636 | 7,400 |
2022/05/16 | 637 | 660 | 635 | 640 | 33,000 |
2022/05/13 | 662 | 668 | 662 | 667 | 9,100 |
2022/05/12 | 662 | 666 | 662 | 665 | 5,200 |
2022/05/11 | 665 | 668 | 663 | 663 | 3,200 |
2022/05/10 | 665 | 670 | 664 | 667 | 3,900 |
2022/05/09 | 669 | 671 | 667 | 667 | 8,400 |
2022/05/06 | 670 | 671 | 664 | 670 | 11,000 |
2022/05/02 | 661 | 700 | 661 | 672 | 50,000 |
2022/04/28 | 664 | 666 | 662 | 664 | 3,500 |
2022/04/27 | 665 | 666 | 661 | 663 | 16,700 |
2022/04/26 | 670 | 677 | 666 | 669 | 9,900 |
2022/04/25 | 675 | 677 | 671 | 671 | 5,000 |
2022/04/22 | 677 | 681 | 675 | 678 | 2,500 |
2022/04/21 | 676 | 680 | 676 | 679 | 5,700 |
2022/04/20 | 677 | 678 | 674 | 677 | 3,300 |
2022/04/19 | 677 | 678 | 672 | 675 | 6,400 |
2022/04/18 | 679 | 680 | 672 | 680 | 14,400 |
2022/04/15 | 682 | 684 | 680 | 680 | 3,100 |
2022/04/14 | 684 | 684 | 681 | 682 | 2,800 |
2022/04/13 | 680 | 686 | 680 | 684 | 4,500 |
2022/04/12 | 679 | 684 | 679 | 680 | 4,700 |
2022/04/11 | 679 | 686 | 679 | 686 | 5,400 |
2022/04/08 | 681 | 684 | 678 | 679 | 10,800 |
2022/04/07 | 687 | 687 | 682 | 682 | 7,700 |
2022/04/06 | 694 | 694 | 687 | 687 | 5,500 |
2022/04/05 | 692 | 695 | 686 | 694 | 7,500 |
2022/04/04 | 698 | 698 | 691 | 692 | 4,000 |
2022/04/01 | 689 | 698 | 686 | 698 | 9,800 |
2022/03/31 | 693 | 697 | 691 | 693 | 68,200 |
2022/03/30 | 700 | 703 | 686 | 691 | 31,300 |
2022/03/29 | 708 | 712 | 705 | 710 | 54,500 |
2022/03/28 | 710 | 713 | 706 | 707 | 44,000 |
2022/03/25 | 704 | 711 | 700 | 708 | 51,600 |
2022/03/24 | 704 | 708 | 701 | 703 | 18,500 |
2022/03/23 | 702 | 710 | 700 | 704 | 26,200 |
2022/03/22 | 695 | 702 | 694 | 702 | 42,900 |
2022/03/18 | 700 | 700 | 685 | 695 | 31,600 |
2022/03/17 | 694 | 708 | 694 | 702 | 14,800 |
2022/03/16 | 696 | 696 | 687 | 694 | 10,800 |
2022/03/15 | 708 | 708 | 687 | 687 | 30,900 |
2022/03/14 | 732 | 732 | 693 | 699 | 26,800 |
2022/03/11 | 691 | 709 | 691 | 692 | 23,900 |
2022/03/10 | 689 | 699 | 689 | 699 | 15,800 |
2022/03/09 | 683 | 688 | 683 | 683 | 6,700 |
2022/03/08 | 688 | 690 | 678 | 681 | 18,400 |
2022/03/07 | 685 | 688 | 679 | 688 | 14,400 |
2022/03/04 | 687 | 688 | 682 | 685 | 16,900 |
2022/03/03 | 692 | 692 | 687 | 687 | 5,000 |
2022/03/02 | 685 | 692 | 685 | 687 | 10,200 |
2022/03/01 | 693 | 695 | 684 | 685 | 15,000 |
2022/02/28 | 683 | 692 | 683 | 689 | 11,400 |
2022/02/25 | 682 | 685 | 679 | 683 | 9,400 |
2022/02/24 | 688 | 688 | 674 | 676 | 14,400 |
2022/02/22 | 687 | 687 | 683 | 683 | 5,700 |
2022/02/21 | 692 | 692 | 684 | 687 | 6,200 |
2022/02/18 | 688 | 691 | 684 | 689 | 5,000 |
2022/02/17 | 690 | 693 | 686 | 688 | 6,600 |
2022/02/16 | 687 | 694 | 687 | 694 | 7,800 |
2022/02/15 | 690 | 690 | 683 | 687 | 15,700 |
2022/02/14 | 677 | 694 | 677 | 687 | 32,100 |
2022/02/10 | 708 | 718 | 706 | 717 | 21,900 |
2022/02/09 | 700 | 706 | 700 | 700 | 12,700 |
2022/02/08 | 697 | 706 | 695 | 700 | 14,800 |
2022/02/07 | 703 | 703 | 693 | 695 | 11,200 |
2022/02/04 | 705 | 705 | 700 | 700 | 3,200 |
2022/02/03 | 701 | 703 | 700 | 700 | 6,300 |
2022/02/02 | 697 | 702 | 697 | 701 | 3,500 |
2022/02/01 | 699 | 704 | 692 | 697 | 5,600 |
2022/01/31 | 692 | 699 | 690 | 699 | 4,600 |
2022/01/28 | 691 | 694 | 684 | 688 | 7,500 |
2022/01/27 | 704 | 704 | 680 | 681 | 21,400 |
2022/01/26 | 698 | 703 | 695 | 703 | 4,100 |
2022/01/25 | 700 | 700 | 693 | 694 | 12,500 |
2022/01/24 | 692 | 699 | 692 | 699 | 12,000 |
2022/01/21 | 693 | 697 | 687 | 696 | 7,300 |
2022/01/20 | 683 | 691 | 682 | 689 | 8,900 |
2022/01/19 | 690 | 694 | 682 | 682 | 15,200 |
2022/01/18 | 709 | 709 | 694 | 696 | 10,100 |
2022/01/17 | 715 | 715 | 698 | 703 | 11,500 |
2022/01/14 | 702 | 712 | 700 | 712 | 6,200 |
2022/01/13 | 719 | 719 | 703 | 710 | 9,600 |
2022/01/12 | 712 | 715 | 709 | 715 | 5,900 |
2022/01/11 | 711 | 711 | 700 | 708 | 6,100 |
2022/01/07 | 712 | 713 | 701 | 701 | 6,400 |
2022/01/06 | 723 | 723 | 695 | 695 | 26,400 |
2022/01/05 | 725 | 726 | 716 | 724 | 7,800 |
2022/01/04 | 702 | 725 | 702 | 719 | 13,400 |