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

ＨＯＤＬ１(2345)の株価時系列情報

ＨＯＤＬ１(2345)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
2026/08/25 109 113 106 108 247,400
2026/08/24 107 122 107 113 688,800
2026/08/21 103 109 103 108 270,900
2026/08/20 100 105 100 103 103,600
2026/08/19 100 103 100 100 59,800
2026/08/18 102 102 100 102 107,600
2026/08/17 97 104 97 102 190,100
2026/08/14 98 101 96 99 116,600
2026/08/13 99 100 97 99 93,200
2026/08/12 94 100 94 99 178,100
2026/08/10 95 96 94 96 52,700
2026/08/07 93 96 93 95 103,700
2026/08/06 95 96 93 94 80,300
2026/08/05 96 96 94 95 48,200
2026/08/04 93 95 93 94 115,800
2026/08/03 95 95 90 93 105,300
2026/07/31 91 95 91 93 97,700
2026/07/30 89 94 89 92 137,100
2026/07/29 93 95 88 89 283,800
2026/07/28 97 98 93 93 251,800
2026/07/27 102 102 96 97 301,000
2026/07/24 105 105 97 103 536,200
2026/07/23 98 118 98 104 3,078,200
2026/07/22 102 108 95 95 1,377,000
2026/07/21 98 116 94 107 4,678,500
2026/07/17 102 102 84 88 1,073,000
2026/07/16 109 109 101 102 320,300
2026/07/15 104 110 103 110 203,000
2026/07/14 105 107 102 104 262,900
2026/07/13 109 116 104 105 455,000
2026/07/10 111 111 105 106 300,000
2026/07/09 120 120 108 109 619,000
2026/07/08 118 123 118 119 101,000
2026/07/07 119 119 115 119 168,900
2026/07/06 122 124 118 121 223,500
2026/07/03 116 122 111 122 243,000
2026/07/02 114 116 111 112 213,600
2026/07/01 106 119 105 117 479,000
2026/06/30 110 110 102 105 179,700
2026/06/29 104 118 103 105 514,800
2026/06/26 115 116 100 102 873,600
2026/06/25 118 119 113 115 294,100
2026/06/24 116 120 114 118 336,700
2026/06/23 127 127 108 115 1,220,100
2026/06/22 131 145 126 126 1,150,100
2026/06/19 144 144 116 122 1,760,900
2026/06/18 176 176 127 143 3,140,800
2026/06/17 198 199 174 176 1,039,000
2026/06/16 200 212 197 202 399,400
2026/06/15 193 208 189 195 590,600
2026/06/12 201 203 193 194 595,000
2026/06/11 211 211 197 197 553,500
2026/06/10 208 236 197 208 1,899,700
2026/06/09 229 239 208 215 1,745,500
2026/06/08 216 265 198 245 6,539,300
2026/06/05 211 221 211 219 97,700
2026/06/04 213 213 208 211 56,100
2026/06/03 213 213 207 212 90,900
2026/06/02 213 215 208 214 146,300
2026/06/01 213 221 210 221 118,800
2026/05/29 213 223 213 214 171,100
2026/05/28 215 218 202 216 256,700
2026/05/27 238 239 214 217 596,600
2026/05/26 241 243 228 235 358,200
2026/05/25 244 245 235 240 425,400
2026/05/22 238 243 235 239 128,600
2026/05/21 233 242 231 241 119,600
2026/05/20 240 240 233 235 153,700
2026/05/19 239 242 234 240 197,700
2026/05/18 235 240 231 239 224,700
2026/05/15 243 244 228 239 646,400
2026/05/14 226 246 221 243 380,300
2026/05/13 221 226 218 224 160,500
2026/05/12 219 223 216 223 216,800
2026/05/11 214 224 211 222 433,000
2026/05/08 211 230 206 220 866,300
2026/05/07 190 216 187 208 1,503,100
2026/05/01 267 268 186 186 3,386,700
2026/04/30 258 266 253 266 173,800
2026/04/28 253 270 251 255 437,300
2026/04/27 253 253 244 253 181,500
2026/04/24 242 252 242 252 240,500
2026/04/23 246 246 239 242 128,300
2026/04/22 248 249 243 246 153,500
2026/04/21 254 254 245 252 118,400
2026/04/20 258 262 251 253 249,700
2026/04/17 257 262 254 259 244,000
2026/04/16 253 264 253 256 305,800
2026/04/15 252 258 249 250 86,200
2026/04/14 246 253 245 252 81,600
2026/04/13 244 254 244 254 81,400
2026/04/10 249 251 242 244 111,400
2026/04/09 259 263 251 255 200,700
2026/04/08 256 262 252 261 252,800
2026/04/07 249 260 248 250 203,900
2026/04/06 247 250 244 248 123,700
2026/04/03 245 251 245 250 76,900
2026/03/27 227 242 224 241 222,600
2026/03/26 235 235 229 231 65,800
2026/03/25 232 235 226 234 202,500
2026/03/24 227 234 219 225 287,700
2026/03/23 221 225 212 222 325,100
2026/03/19 229 234 220 234 203,800
2026/03/18 235 235 225 234 247,200
2026/03/17 227 246 223 237 452,300
2026/03/16 236 237 227 230 212,000
2026/03/13 233 233 228 233 367,800
2026/03/12 231 234 227 234 316,900
2026/03/11 230 237 228 234 235,000
2026/03/10 227 231 220 226 146,500
2026/03/09 223 224 211 222 269,400
2026/03/06 229 236 228 231 163,300
2026/03/05 222 235 222 225 190,800
2026/03/04 219 226 207 221 419,000
2026/03/03 219 228 219 225 250,600
2026/03/02 222 230 216 222 238,200
2026/02/27 220 231 218 230 175,400
2026/02/26 232 234 221 221 180,400
2026/02/25 218 242 216 233 499,800
2026/02/24 211 221 209 219 171,900
2026/02/20 205 212 202 211 212,000
2026/02/19 205 209 201 208 82,400
2026/02/18 205 205 203 203 84,000
2026/02/17 204 205 199 204 103,400
2026/02/16 202 207 196 203 278,500
2026/02/13 216 216 202 202 231,200
2026/02/12 215 216 210 212 109,500
2026/02/10 214 217 213 216 103,400
2026/02/09 210 213 207 212 239,900
2026/02/06 227 227 209 211 523,900
2026/02/05 228 230 222 227 164,500
2026/02/04 238 238 225 226 362,400
2026/02/03 241 242 232 240 347,900
2026/02/02 245 250 240 240 145,000
2026/01/30 240 247 237 244 144,800
2026/01/29 248 248 240 242 227,100
2026/01/28 255 255 246 253 273,200
2026/01/27 247 259 244 257 274,300
2026/01/26 246 255 246 249 226,700
2026/01/23 256 265 243 250 670,600
2026/01/22 244 263 240 262 772,200
2026/01/21 240 245 235 244 203,100
2026/01/20 246 257 243 245 548,300
2026/01/19 226 248 225 246 999,200
2026/01/16 234 235 221 225 722,700
2026/01/15 214 251 213 240 1,612,700
2026/01/14 218 222 213 213 397,400
2026/01/13 228 230 216 217 508,300
2026/01/09 226 235 221 227 308,500
2026/01/08 222 227 217 223 359,700
2026/01/07 224 229 219 222 345,100
2026/01/06 220 231 219 226 437,600
2026/01/05 218 221 211 217 524,200

このページの先頭へ