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
2023/12/29 1,029 1,033 1,006 1,011 34,600
2023/12/28 1,015 1,023 1,004 1,012 30,600
2023/12/27 1,014 1,021 1,002 1,016 34,700
2023/12/26 999 1,032 999 1,013 40,900
2023/12/25 1,008 1,010 991 1,007 56,500
2023/12/22 1,020 1,033 998 1,008 43,000
2023/12/21 1,032 1,032 1,000 1,022 53,500
2023/12/20 1,046 1,053 1,031 1,038 39,700
2023/12/19 1,051 1,061 1,045 1,045 22,700
2023/12/18 1,051 1,055 1,037 1,052 35,200
2023/12/15 1,070 1,076 1,061 1,062 24,600
2023/12/14 1,096 1,096 1,063 1,070 48,600
2023/12/13 1,112 1,122 1,093 1,096 18,500
2023/12/12 1,126 1,135 1,102 1,117 22,100
2023/12/11 1,094 1,129 1,094 1,126 34,300
2023/12/08 1,100 1,101 1,074 1,092 43,900
2023/12/07 1,091 1,115 1,083 1,101 39,100
2023/12/06 1,082 1,106 1,082 1,091 33,700
2023/12/05 1,100 1,110 1,080 1,084 34,600
2023/12/04 1,132 1,133 1,097 1,110 55,600
2023/12/01 1,150 1,160 1,131 1,143 27,500
2023/11/30 1,144 1,152 1,121 1,147 29,100
2023/11/29 1,150 1,155 1,115 1,137 58,000
2023/11/28 1,137 1,188 1,132 1,164 79,300
2023/11/27 1,089 1,136 1,087 1,128 56,700
2023/11/24 1,095 1,095 1,057 1,081 42,900
2023/11/22 1,095 1,107 1,067 1,089 47,200
2023/11/21 1,116 1,130 1,089 1,103 55,600
2023/11/20 1,089 1,120 1,089 1,116 88,400
2023/11/17 1,118 1,135 1,077 1,093 93,900
2023/11/16 1,138 1,144 1,080 1,107 233,500
2023/11/15 1,089 1,115 1,048 1,115 346,500
2023/11/14 973 990 958 965 98,600
2023/11/13 1,004 1,006 971 980 70,800
2023/11/10 1,013 1,015 983 1,005 70,700
2023/11/09 1,014 1,032 998 1,028 28,700
2023/11/08 1,064 1,077 1,017 1,018 43,200
2023/11/07 1,059 1,064 1,054 1,061 17,400
2023/11/06 1,050 1,069 1,048 1,061 31,700
2023/11/02 1,041 1,055 1,031 1,038 31,400
2023/11/01 1,046 1,046 1,028 1,037 15,100
2023/10/31 1,027 1,043 1,018 1,034 19,800
2023/10/30 1,047 1,061 1,035 1,035 38,400
2023/10/27 1,028 1,077 1,028 1,077 21,300
2023/10/26 1,013 1,045 1,013 1,033 20,500
2023/10/25 1,052 1,052 1,029 1,029 24,300
2023/10/24 1,020 1,040 999 1,035 30,800
2023/10/23 1,044 1,069 1,020 1,034 47,700
2023/10/20 1,010 1,062 997 1,044 57,900
2023/10/19 1,040 1,042 1,008 1,023 69,300
2023/10/18 1,060 1,065 1,038 1,058 48,200
2023/10/17 1,115 1,120 1,061 1,065 47,700
2023/10/16 1,110 1,138 1,097 1,113 51,100
2023/10/13 1,099 1,126 1,073 1,110 82,600
2023/10/12 1,110 1,123 1,098 1,104 33,600
2023/10/11 1,130 1,133 1,109 1,117 26,100
2023/10/10 1,107 1,139 1,104 1,130 39,300
2023/10/06 1,133 1,134 1,106 1,110 27,700
2023/10/05 1,095 1,128 1,090 1,121 25,100
2023/10/04 1,099 1,124 1,073 1,088 54,800
2023/10/03 1,145 1,145 1,105 1,129 45,700
2023/10/02 1,159 1,167 1,122 1,124 30,100
2023/09/29 1,175 1,175 1,138 1,145 39,100
2023/09/28 1,160 1,200 1,156 1,179 45,500
2023/09/27 1,163 1,171 1,131 1,170 37,200
2023/09/26 1,189 1,189 1,136 1,165 79,700
2023/09/25 1,120 1,205 1,120 1,205 113,200
2023/09/22 1,048 1,107 1,046 1,105 51,200
2023/09/21 1,072 1,084 1,051 1,051 16,800
2023/09/20 1,080 1,118 1,065 1,065 37,900
2023/09/19 1,084 1,095 1,066 1,088 39,700
2023/09/15 1,100 1,118 1,071 1,074 94,200
2023/09/14 1,145 1,171 1,127 1,144 71,600
2023/09/13 1,139 1,144 1,096 1,115 103,500
2023/09/12 1,088 1,155 1,072 1,154 111,000
2023/09/11 1,020 1,094 1,020 1,094 97,800
2023/09/08 977 1,019 966 1,013 64,600
2023/09/07 975 985 965 965 34,700
2023/09/06 997 1,004 976 979 35,800
2023/09/05 1,001 1,006 991 997 29,900
2023/09/04 1,030 1,037 991 1,003 78,200
2023/09/01 1,026 1,033 1,021 1,032 20,700
2023/08/31 1,046 1,046 1,023 1,031 25,900
2023/08/30 1,030 1,047 1,022 1,046 38,100
2023/08/29 1,034 1,036 1,017 1,030 41,100
2023/08/28 1,034 1,056 1,012 1,026 53,600
2023/08/25 1,024 1,061 1,010 1,040 51,800
2023/08/24 1,024 1,079 1,020 1,037 120,900
2023/08/23 982 1,015 982 1,011 127,800
2023/08/22 908 976 908 976 181,700
2023/08/21 870 917 870 908 80,700
2023/08/18 847 884 841 870 54,900
2023/08/17 865 866 833 849 66,700
2023/08/16 863 875 860 865 37,900
2023/08/15 863 892 860 873 63,500
2023/08/14 929 929 854 863 198,800
2023/08/10 912 927 901 914 128,700
2023/08/09 912 912 891 902 33,300
2023/08/08 885 913 885 905 37,500
2023/08/07 880 894 877 885 34,200
2023/08/04 874 883 872 883 13,600
2023/08/03 872 873 864 869 15,600
2023/08/02 876 879 869 870 19,900
2023/08/01 889 890 880 884 15,100
2023/07/31 900 903 888 894 24,400
2023/07/28 898 905 880 891 52,500
2023/07/27 906 914 900 904 13,400
2023/07/26 897 907 890 906 25,300
2023/07/25 899 901 890 897 19,700
2023/07/24 900 901 886 895 24,700
2023/07/21 888 899 875 899 37,600
2023/07/20 870 896 867 894 55,000
2023/07/19 867 872 860 870 19,200
2023/07/18 870 874 866 867 15,500
2023/07/14 887 887 869 872 14,000
2023/07/13 879 885 871 883 17,400
2023/07/12 886 889 868 879 28,700
2023/07/11 882 891 875 875 20,500
2023/07/10 885 890 877 884 24,700
2023/07/07 879 891 871 882 24,200
2023/07/06 880 890 873 879 22,100
2023/07/05 888 890 877 880 20,700
2023/07/04 890 893 881 887 28,200
2023/07/03 884 892 882 890 27,100
2023/06/30 878 884 871 884 20,000
2023/06/29 875 879 867 875 30,600
2023/06/28 866 876 860 873 34,900
2023/06/27 858 864 850 861 21,600
2023/06/26 846 861 845 857 29,400
2023/06/23 861 861 844 856 35,000
2023/06/22 865 865 848 851 32,400
2023/06/21 847 870 847 867 31,500
2023/06/20 847 849 836 840 28,900
2023/06/19 862 862 839 849 42,200
2023/06/16 837 861 837 849 39,900
2023/06/15 832 846 818 831 53,300
2023/06/14 882 882 832 832 109,300
2023/06/13 919 919 886 887 39,700
2023/06/12 912 919 905 915 26,500
2023/06/09 909 915 899 914 36,300
2023/06/08 906 914 892 898 37,400
2023/06/07 923 923 900 906 43,000
2023/06/06 904 929 904 924 44,900
2023/06/05 914 916 900 914 28,700
2023/06/02 910 910 898 903 18,200
2023/06/01 890 911 890 910 19,800
2023/05/31 905 909 892 896 33,600
2023/05/30 885 908 884 904 32,300
2023/05/29 920 920 885 893 52,000
2023/05/26 912 921 903 916 32,800
2023/05/25 917 926 906 925 39,000
2023/05/24 898 923 891 914 64,600
2023/05/23 929 930 880 899 77,700
2023/05/22 875 941 875 935 184,500
2023/05/19 852 875 850 875 75,500
2023/05/18 837 858 821 847 94,700
2023/05/17 834 843 828 835 51,500
2023/05/16 835 836 806 836 108,000
2023/05/15 812 874 801 841 374,500
2023/05/12 768 775 751 757 147,300
2023/05/11 777 779 766 779 51,800
2023/05/10 786 788 773 775 62,700
2023/05/09 794 798 785 788 59,600
2023/05/08 796 797 785 788 44,300
2023/05/02 788 792 779 792 29,100
2023/05/01 793 795 782 790 44,300
2023/04/28 805 814 787 793 67,200
2023/04/27 791 808 790 799 82,800
2023/04/26 775 798 770 787 70,100
2023/04/25 768 777 768 774 38,200
2023/04/24 767 769 756 762 50,700
2023/04/21 763 767 756 762 31,400
2023/04/20 752 764 748 763 40,300
2023/04/19 755 759 745 752 49,000
2023/04/18 748 756 738 751 56,200
2023/04/17 748 748 737 738 43,400
2023/04/14 765 765 750 751 26,200
2023/04/13 755 762 749 759 38,200
2023/04/12 755 755 747 749 48,200
2023/04/11 762 763 751 754 34,700
2023/04/10 755 766 751 758 42,800
2023/04/07 740 751 731 750 91,400
2023/04/06 743 767 738 750 86,000
2023/04/05 769 769 745 751 94,300
2023/04/04 763 781 755 772 124,900
2023/04/03 746 767 727 749 456,700
2023/03/31 802 817 793 810 81,500
2023/03/30 793 810 792 800 55,300
2023/03/29 792 810 790 809 76,800
2023/03/28 813 816 790 798 90,300
2023/03/27 827 834 812 816 50,700
2023/03/24 815 827 810 826 42,600
2023/03/23 815 827 806 821 38,200
2023/03/22 828 835 817 820 33,100
2023/03/20 835 843 805 818 116,700
2023/03/17 860 871 833 836 106,700
2023/03/16 842 873 839 870 60,000
2023/03/15 861 864 849 861 79,400
2023/03/14 879 890 850 855 101,000
2023/03/13 891 901 863 892 101,500
2023/03/10 890 918 886 906 85,100
2023/03/09 910 911 888 902 98,000
2023/03/08 915 922 901 910 59,400
2023/03/07 912 926 887 911 99,000
2023/03/06 869 929 868 904 202,700
2023/03/03 854 871 839 861 132,400
2023/03/02 819 845 818 841 54,000
2023/03/01 823 831 813 816 50,800
2023/02/28 839 848 823 829 72,700
2023/02/27 856 859 831 839 79,600
2023/02/24 867 870 820 854 143,700
2023/02/22 887 887 861 867 89,200
2023/02/21 855 899 855 899 158,400
2023/02/20 832 855 830 850 76,000
2023/02/17 840 843 811 824 110,500
2023/02/16 833 859 827 837 128,200
2023/02/15 795 830 793 822 151,500
2023/02/14 820 820 783 784 368,800
2023/02/13 969 972 923 928 143,400
2023/02/10 952 969 941 957 90,200
2023/02/09 920 943 912 942 46,700
2023/02/08 905 930 895 920 66,900
2023/02/07 890 927 882 905 84,800
2023/02/06 899 899 856 890 110,400
2023/02/03 880 900 874 888 61,800
2023/02/02 886 900 862 868 77,100
2023/02/01 850 876 841 871 79,300
2023/01/31 796 848 795 836 59,900
2023/01/30 815 835 795 798 70,800
2023/01/27 808 810 797 810 25,000
2023/01/26 815 815 806 808 15,400
2023/01/25 823 826 806 811 42,700
2023/01/24 819 824 808 822 42,300
2023/01/23 796 825 793 812 64,400
2023/01/20 770 795 763 793 40,700
2023/01/19 754 770 751 768 16,600
2023/01/18 740 753 733 753 19,200
2023/01/17 745 745 734 737 14,700
2023/01/16 737 747 722 730 23,800
2023/01/13 770 779 735 739 53,100
2023/01/12 750 784 742 769 44,300
2023/01/11 758 758 733 743 25,500
2023/01/10 746 796 743 743 71,100
2023/01/06 744 744 731 737 17,800
2023/01/05 737 750 728 729 37,100
2023/01/04 702 727 702 724 29,900

このページの先頭へ