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

ほくやく・竹山ホールディングス(3055)の株価時系列情報

ほくやく・竹山ホールディングス(3055)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
2026/06/10 888 888 888 888 100
2026/06/08 892 892 887 887 600
2026/06/04 919 922 919 922 800
2026/06/03 916 919 916 919 1,400
2026/06/02 909 914 909 914 3,800
2026/06/01 879 912 879 912 6,000
2026/05/29 865 867 865 867 600
2026/05/28 864 865 864 865 1,600
2026/05/27 870 870 864 864 800
2026/05/26 880 880 862 862 1,100
2026/05/25 880 880 880 880 1,000
2026/05/22 872 872 872 872 100
2026/05/20 880 880 880 880 100
2026/05/19 874 874 874 874 100
2026/05/18 893 893 856 872 5,400
2026/05/15 910 910 910 910 1,800
2026/05/12 907 910 907 910 200
2026/05/11 910 910 910 910 600
2026/05/08 910 910 910 910 100
2026/05/07 914 914 914 914 3,400
2026/05/01 922 922 900 909 2,900
2026/04/30 919 919 919 919 600
2026/04/28 918 918 918 918 600
2026/04/27 917 917 917 917 400
2026/04/24 905 908 905 908 900
2026/04/22 916 920 910 910 2,100
2026/04/21 908 912 908 912 600
2026/04/20 906 906 905 905 1,400
2026/04/16 908 909 908 909 900
2026/04/15 912 912 912 912 100
2026/04/13 911 911 911 911 100
2026/04/10 920 920 911 911 500
2026/04/09 920 923 920 923 300
2026/04/08 923 924 919 919 900
2026/04/07 904 909 904 906 900
2026/04/06 909 919 909 919 700
2026/04/03 909 909 909 909 300
2026/04/02 908 911 908 911 400
2026/04/01 923 923 900 908 3,000
2026/03/31 927 927 920 921 500
2026/03/27 917 918 917 918 800
2026/03/26 915 915 915 915 500
2026/03/25 917 917 901 901 1,000
2026/03/24 915 917 909 909 500
2026/03/23 911 911 902 902 700
2026/03/19 906 906 902 902 400
2026/03/18 902 907 902 907 600
2026/03/17 898 898 898 898 300
2026/03/16 897 904 896 896 600
2026/03/13 914 914 890 896 3,100
2026/03/12 921 923 921 922 800
2026/03/11 925 925 920 920 300
2026/03/10 904 916 904 910 800
2026/03/09 914 914 903 903 800
2026/03/06 942 944 921 921 1,600
2026/03/05 920 941 920 941 300
2026/03/04 948 948 912 912 1,300
2026/03/03 947 947 927 927 4,200
2026/03/02 948 948 942 942 1,100
2026/02/27 945 947 945 947 1,400
2026/02/26 945 945 942 945 900
2026/02/25 942 942 942 942 300
2026/02/24 923 923 923 923 100
2026/02/20 944 944 927 927 2,400
2026/02/19 932 943 932 943 1,700
2026/02/17 937 937 931 931 800
2026/02/16 933 946 932 932 6,400
2026/02/13 931 932 931 932 600
2026/02/12 923 931 923 931 2,600
2026/02/10 915 920 915 920 500
2026/02/09 900 900 900 900 1,200
2026/02/06 917 926 900 905 4,400
2026/02/05 915 918 915 915 2,000
2026/02/04 925 926 921 921 2,100
2026/02/03 923 930 922 923 3,200
2026/02/02 934 936 923 923 2,200
2026/01/30 939 939 918 933 4,400
2026/01/29 934 939 934 939 3,100
2026/01/28 922 926 922 926 1,500
2026/01/27 936 936 935 935 1,700
2026/01/26 929 935 928 935 3,100
2026/01/23 923 926 923 924 300
2026/01/22 917 922 917 922 1,200
2026/01/21 919 921 913 921 700
2026/01/20 923 927 923 927 2,600
2026/01/19 916 921 915 921 2,800
2026/01/16 917 918 911 911 2,200
2026/01/15 919 921 919 921 1,300
2026/01/14 915 917 915 917 1,400
2026/01/13 916 916 911 911 1,700
2026/01/08 911 918 888 915 9,000
2026/01/07 920 926 920 926 1,000
2026/01/06 924 931 922 931 4,000
2026/01/05 913 924 913 924 16,200
2025/12/30 911 911 910 911 1,800
2025/12/29 908 908 903 903 2,700
2025/12/26 899 899 891 891 1,800
2025/12/25 880 889 875 889 4,600
2025/12/24 889 889 875 876 5,800
2025/12/23 890 891 877 891 2,500
2025/12/22 891 891 867 870 11,400
2025/12/19 899 900 891 891 6,700
2025/12/18 898 899 880 899 2,300
2025/12/17 905 905 875 900 2,800
2025/12/16 904 919 904 915 5,000
2025/12/15 910 910 899 899 5,300
2025/12/12 902 910 902 910 5,300
2025/12/11 894 902 883 902 6,700
2025/12/10 893 893 870 880 2,400
2025/12/09 872 881 872 880 900
2025/12/08 870 884 870 884 1,800
2025/12/05 877 889 877 884 400
2025/12/04 892 892 871 884 1,700
2025/12/03 894 894 886 886 300
2025/12/02 905 905 882 882 2,100
2025/12/01 903 904 900 904 1,400
2025/11/28 903 903 901 903 1,300
2025/11/27 900 902 900 902 800
2025/11/26 901 901 901 901 300
2025/11/25 901 901 901 901 500
2025/11/21 904 906 887 891 2,700
2025/11/19 880 901 880 901 900
2025/11/18 884 890 884 884 600
2025/11/17 900 900 896 896 900
2025/11/14 900 900 900 900 3,200
2025/11/13 903 909 903 909 1,900
2025/11/12 900 900 883 883 1,900
2025/11/10 902 910 902 905 5,500
2025/11/07 897 900 890 900 3,700
2025/11/06 880 899 865 899 11,900
2025/11/05 878 892 878 880 900
2025/11/04 889 889 888 888 300
2025/10/31 894 894 894 894 400
2025/10/30 894 894 885 885 900
2025/10/29 896 897 894 894 1,000
2025/10/28 895 895 875 893 2,300
2025/10/27 895 895 895 895 1,700
2025/10/24 888 888 888 888 1,400
2025/10/23 888 892 888 888 300
2025/10/22 886 888 886 888 1,100
2025/10/21 884 886 884 886 800
2025/10/20 879 880 879 879 600
2025/10/16 879 882 873 873 700
2025/10/15 875 881 860 870 2,200
2025/10/14 874 875 874 875 300
2025/10/10 877 892 877 878 5,800
2025/10/09 882 899 882 892 4,600
2025/10/08 907 907 907 907 200
2025/10/07 906 906 906 906 700
2025/10/06 900 907 885 907 2,100
2025/10/03 880 908 880 908 3,700
2025/10/02 902 902 886 886 4,100
2025/10/01 908 910 880 909 8,600
2025/09/30 906 907 899 907 600
2025/09/29 909 909 902 908 600
2025/09/26 898 900 881 899 30,400
2025/09/25 881 898 880 898 8,500
2025/09/24 877 882 873 882 6,400
2025/09/22 877 880 877 877 4,400
2025/09/19 875 877 863 865 2,000
2025/09/18 866 867 856 862 1,700
2025/09/17 877 877 849 866 6,200
2025/09/16 875 878 860 878 1,500
2025/09/12 875 875 875 875 100
2025/09/10 878 878 878 878 2,100
2025/09/09 878 878 851 878 900
2025/09/08 868 875 868 875 700
2025/09/05 862 862 862 862 100
2025/09/04 867 867 853 853 700
2025/09/03 861 861 861 861 100
2025/09/02 863 863 855 855 4,100
2025/09/01 891 891 853 853 3,900
2025/08/29 897 897 870 882 1,500
2025/08/28 890 897 882 897 2,400
2025/08/27 875 875 875 875 300
2025/08/26 890 890 865 866 900
2025/08/25 890 892 864 892 900
2025/08/18 885 885 885 885 500
2025/08/15 887 888 871 885 1,200
2025/08/14 854 896 852 887 9,400
2025/08/13 869 910 869 899 2,000
2025/08/12 860 860 841 858 2,000
2025/08/08 846 855 845 855 1,000
2025/08/07 832 840 830 840 900
2025/08/06 830 830 825 825 700
2025/08/05 833 833 827 832 1,000
2025/08/04 842 842 830 835 1,200
2025/08/01 845 849 843 849 300
2025/07/31 865 865 855 855 1,500
2025/07/30 859 865 850 850 2,000
2025/07/29 860 860 845 859 2,300
2025/07/28 860 860 836 845 2,300
2025/07/25 856 859 830 845 3,500
2025/07/24 845 845 845 845 100
2025/07/23 849 853 830 830 800
2025/07/22 843 843 843 843 200
2025/07/18 831 844 831 844 300
2025/07/17 846 846 828 846 600
2025/07/16 875 875 845 845 800
2025/07/15 875 875 845 847 5,500

このページの先頭へ