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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/14 | 845 | 845 | 845 | 845 | 700 |
| 2025/07/11 | 844 | 844 | 842 | 842 | 800 |
| 2025/07/10 | 845 | 845 | 836 | 836 | 1,200 |
| 2025/07/09 | 809 | 815 | 809 | 815 | 300 |
| 2025/07/08 | 810 | 810 | 810 | 810 | 400 |
| 2025/07/07 | 806 | 821 | 806 | 813 | 1,400 |
| 2025/07/04 | 821 | 821 | 821 | 821 | 100 |
| 2025/07/03 | 824 | 824 | 821 | 821 | 400 |
| 2025/07/02 | 845 | 845 | 825 | 825 | 400 |
| 2025/07/01 | 845 | 845 | 832 | 841 | 800 |
| 2025/06/30 | 845 | 845 | 830 | 834 | 1,300 |
| 2025/06/27 | 845 | 845 | 831 | 845 | 500 |
| 2025/06/26 | 843 | 843 | 843 | 843 | 300 |
| 2025/06/25 | 825 | 830 | 820 | 830 | 600 |
| 2025/06/24 | 819 | 820 | 816 | 820 | 800 |
| 2025/06/23 | 814 | 814 | 811 | 811 | 300 |
| 2025/06/20 | 825 | 825 | 814 | 814 | 1,000 |
| 2025/06/19 | 845 | 845 | 825 | 839 | 800 |
| 2025/06/18 | 846 | 846 | 846 | 846 | 200 |
| 2025/06/17 | 822 | 849 | 822 | 831 | 3,200 |
| 2025/06/16 | 811 | 811 | 811 | 811 | 200 |
| 2025/06/13 | 811 | 812 | 811 | 811 | 1,200 |
| 2025/06/12 | 811 | 822 | 811 | 822 | 1,200 |
| 2025/06/11 | 807 | 816 | 799 | 811 | 1,300 |
| 2025/06/10 | 797 | 800 | 797 | 800 | 3,000 |
| 2025/06/09 | 802 | 807 | 788 | 795 | 1,500 |
| 2025/06/06 | 822 | 822 | 791 | 797 | 5,000 |
| 2025/06/05 | 820 | 823 | 808 | 820 | 1,100 |
| 2025/06/04 | 808 | 808 | 808 | 808 | 1,000 |
| 2025/06/02 | 809 | 823 | 807 | 823 | 2,500 |
| 2025/05/30 | 840 | 840 | 800 | 824 | 10,100 |
| 2025/05/29 | 838 | 838 | 826 | 834 | 1,200 |
| 2025/05/28 | 839 | 839 | 815 | 825 | 1,700 |
| 2025/05/27 | 839 | 839 | 837 | 837 | 400 |
| 2025/05/26 | 843 | 843 | 839 | 839 | 800 |
| 2025/05/23 | 834 | 834 | 830 | 830 | 500 |
| 2025/05/22 | 836 | 841 | 830 | 830 | 800 |
| 2025/05/21 | 836 | 836 | 831 | 836 | 400 |
| 2025/05/20 | 829 | 831 | 829 | 831 | 200 |
| 2025/05/19 | 831 | 831 | 831 | 831 | 200 |
| 2025/05/16 | 820 | 850 | 820 | 850 | 6,000 |
| 2025/05/15 | 862 | 862 | 819 | 820 | 6,600 |
| 2025/05/14 | 856 | 856 | 853 | 853 | 200 |
| 2025/05/13 | 873 | 873 | 841 | 841 | 1,300 |
| 2025/05/12 | 852 | 852 | 851 | 851 | 300 |
| 2025/05/09 | 877 | 877 | 860 | 860 | 300 |
| 2025/05/08 | 863 | 863 | 852 | 852 | 900 |
| 2025/05/07 | 862 | 863 | 862 | 863 | 600 |
| 2025/05/02 | 880 | 880 | 863 | 863 | 800 |
| 2025/05/01 | 881 | 881 | 860 | 860 | 800 |
| 2025/04/30 | 861 | 861 | 849 | 859 | 900 |
| 2025/04/28 | 860 | 860 | 837 | 848 | 1,200 |
| 2025/04/25 | 840 | 840 | 840 | 840 | 300 |
| 2025/04/24 | 840 | 840 | 840 | 840 | 200 |
| 2025/04/23 | 811 | 840 | 810 | 820 | 4,900 |
| 2025/04/22 | 810 | 810 | 803 | 803 | 700 |
| 2025/04/21 | 815 | 815 | 810 | 810 | 1,000 |
| 2025/04/18 | 801 | 802 | 800 | 800 | 1,800 |
| 2025/04/17 | 800 | 802 | 800 | 800 | 500 |
| 2025/04/16 | 800 | 800 | 800 | 800 | 200 |
| 2025/04/15 | 789 | 800 | 789 | 800 | 800 |
| 2025/04/14 | 780 | 781 | 780 | 781 | 800 |
| 2025/04/11 | 780 | 780 | 780 | 780 | 200 |
| 2025/04/10 | 780 | 800 | 780 | 797 | 800 |
| 2025/04/09 | 760 | 780 | 760 | 773 | 1,400 |
| 2025/04/08 | 785 | 818 | 785 | 803 | 3,500 |
| 2025/04/07 | 780 | 780 | 742 | 780 | 5,300 |
| 2025/04/04 | 820 | 820 | 803 | 810 | 5,800 |
| 2025/04/03 | 873 | 873 | 795 | 833 | 8,300 |
| 2025/04/01 | 890 | 890 | 872 | 889 | 5,600 |
| 2025/03/31 | 890 | 890 | 878 | 887 | 600 |
| 2025/03/28 | 890 | 890 | 887 | 889 | 6,100 |
| 2025/03/27 | 890 | 890 | 880 | 890 | 3,900 |
| 2025/03/26 | 892 | 934 | 882 | 890 | 12,300 |
| 2025/03/25 | 884 | 884 | 880 | 882 | 500 |
| 2025/03/24 | 880 | 883 | 880 | 883 | 500 |
| 2025/03/21 | 878 | 878 | 868 | 868 | 1,000 |
| 2025/03/19 | 863 | 863 | 863 | 863 | 500 |
| 2025/03/18 | 865 | 866 | 865 | 866 | 2,600 |
| 2025/03/17 | 868 | 868 | 866 | 866 | 4,900 |
| 2025/03/14 | 866 | 866 | 866 | 866 | 200 |
| 2025/03/13 | 865 | 884 | 861 | 884 | 600 |
| 2025/03/12 | 861 | 865 | 861 | 865 | 200 |
| 2025/03/11 | 876 | 876 | 863 | 863 | 500 |
| 2025/03/07 | 888 | 888 | 888 | 888 | 100 |
| 2025/03/06 | 891 | 891 | 891 | 891 | 100 |
| 2025/03/05 | 876 | 876 | 874 | 874 | 400 |
| 2025/03/04 | 893 | 893 | 891 | 891 | 500 |
| 2025/03/03 | 893 | 893 | 891 | 891 | 1,000 |
| 2025/02/28 | 880 | 883 | 865 | 880 | 5,000 |
| 2025/02/27 | 861 | 882 | 854 | 880 | 1,900 |
| 2025/02/26 | 872 | 872 | 856 | 856 | 600 |
| 2025/02/25 | 877 | 877 | 857 | 857 | 1,900 |
| 2025/02/20 | 879 | 879 | 879 | 879 | 200 |
| 2025/02/19 | 861 | 862 | 861 | 862 | 500 |
| 2025/02/18 | 852 | 852 | 852 | 852 | 100 |
| 2025/02/17 | 853 | 868 | 853 | 861 | 1,400 |
| 2025/02/14 | 865 | 866 | 853 | 853 | 2,900 |
| 2025/02/13 | 883 | 883 | 883 | 883 | 2,400 |
| 2025/02/10 | 880 | 883 | 880 | 883 | 2,100 |
| 2025/02/07 | 860 | 873 | 860 | 873 | 2,300 |
| 2025/02/06 | 860 | 860 | 860 | 860 | 4,200 |
| 2025/02/05 | 861 | 861 | 861 | 861 | 100 |
| 2025/02/04 | 861 | 861 | 861 | 861 | 100 |
| 2025/02/03 | 850 | 850 | 850 | 850 | 200 |
| 2025/01/31 | 870 | 870 | 870 | 870 | 400 |
| 2025/01/30 | 861 | 861 | 860 | 860 | 800 |
| 2025/01/29 | 860 | 860 | 860 | 860 | 800 |
| 2025/01/28 | 853 | 853 | 853 | 853 | 600 |
| 2025/01/27 | 850 | 850 | 844 | 845 | 600 |
| 2025/01/23 | 846 | 846 | 846 | 846 | 100 |
| 2025/01/22 | 845 | 850 | 845 | 845 | 500 |
| 2025/01/20 | 854 | 854 | 845 | 845 | 500 |
| 2025/01/17 | 855 | 855 | 855 | 855 | 200 |
| 2025/01/15 | 867 | 867 | 867 | 867 | 600 |
| 2025/01/14 | 868 | 870 | 868 | 868 | 600 |
| 2025/01/10 | 892 | 892 | 892 | 892 | 100 |
| 2025/01/07 | 893 | 893 | 893 | 893 | 300 |
| 2025/01/06 | 893 | 894 | 890 | 890 | 4,500 |
| 2024/12/30 | 900 | 900 | 877 | 882 | 2,000 |
| 2024/12/27 | 887 | 887 | 887 | 887 | 1,300 |
| 2024/12/26 | 849 | 849 | 849 | 849 | 1,400 |
| 2024/12/25 | 852 | 852 | 852 | 852 | 1,400 |
| 2024/12/23 | 830 | 837 | 822 | 837 | 1,400 |
| 2024/12/20 | 830 | 830 | 830 | 830 | 100 |
| 2024/12/18 | 850 | 850 | 850 | 850 | 1,000 |
| 2024/12/17 | 841 | 854 | 841 | 854 | 200 |
| 2024/12/16 | 863 | 863 | 854 | 854 | 5,000 |
| 2024/12/13 | 855 | 855 | 854 | 854 | 800 |
| 2024/12/12 | 850 | 850 | 850 | 850 | 900 |
| 2024/12/11 | 840 | 850 | 831 | 850 | 2,600 |
| 2024/12/10 | 843 | 843 | 824 | 825 | 1,500 |
| 2024/12/09 | 821 | 830 | 821 | 823 | 1,500 |
| 2024/12/06 | 835 | 850 | 832 | 840 | 1,500 |
| 2024/12/05 | 840 | 840 | 840 | 840 | 100 |
| 2024/12/03 | 838 | 863 | 838 | 863 | 1,500 |
| 2024/12/02 | 866 | 866 | 866 | 866 | 300 |
| 2024/11/29 | 866 | 866 | 866 | 866 | 700 |
| 2024/11/28 | 858 | 858 | 858 | 858 | 700 |
| 2024/11/27 | 853 | 853 | 853 | 853 | 300 |
| 2024/11/26 | 839 | 839 | 839 | 839 | 300 |
| 2024/11/25 | 850 | 850 | 826 | 826 | 3,500 |
| 2024/11/22 | 844 | 844 | 844 | 844 | 200 |
| 2024/11/21 | 845 | 845 | 845 | 845 | 100 |
| 2024/11/18 | 870 | 870 | 870 | 870 | 100 |
| 2024/11/15 | 863 | 869 | 863 | 869 | 500 |
| 2024/11/14 | 845 | 863 | 845 | 863 | 200 |
| 2024/11/06 | 865 | 865 | 865 | 865 | 100 |
| 2024/11/05 | 855 | 855 | 855 | 855 | 600 |
| 2024/11/01 | 838 | 855 | 838 | 855 | 1,100 |
| 2024/10/31 | 883 | 883 | 883 | 883 | 500 |
| 2024/10/30 | 881 | 881 | 881 | 881 | 1,000 |
| 2024/10/29 | 876 | 879 | 862 | 878 | 1,500 |
| 2024/10/28 | 871 | 872 | 871 | 872 | 1,000 |
| 2024/10/25 | 871 | 871 | 871 | 871 | 400 |
| 2024/10/24 | 856 | 856 | 856 | 856 | 100 |
| 2024/10/23 | 856 | 856 | 856 | 856 | 100 |
| 2024/10/22 | 861 | 874 | 861 | 874 | 8,000 |
| 2024/10/21 | 817 | 862 | 817 | 861 | 1,700 |
| 2024/10/18 | 832 | 832 | 832 | 832 | 100 |
| 2024/10/16 | 838 | 840 | 838 | 840 | 300 |
| 2024/10/15 | 838 | 846 | 838 | 846 | 1,000 |
| 2024/10/10 | 838 | 838 | 838 | 838 | 100 |
| 2024/10/09 | 842 | 842 | 842 | 842 | 100 |
| 2024/10/08 | 842 | 842 | 842 | 842 | 100 |
| 2024/10/07 | 828 | 842 | 828 | 841 | 1,500 |
| 2024/10/02 | 843 | 843 | 843 | 843 | 400 |
| 2024/10/01 | 818 | 828 | 818 | 828 | 1,400 |
| 2024/09/30 | 847 | 847 | 830 | 830 | 1,800 |
| 2024/09/27 | 850 | 850 | 847 | 847 | 200 |