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 |
---|---|---|---|---|---|
2017/12/29 | 790 | 790 | 790 | 790 | 200 |
2017/12/28 | 797 | 797 | 760 | 760 | 4,700 |
2017/12/27 | 797 | 797 | 790 | 790 | 3,200 |
2017/12/26 | 790 | 790 | 790 | 790 | 1,800 |
2017/12/25 | 795 | 795 | 790 | 790 | 1,200 |
2017/12/22 | 787 | 800 | 785 | 795 | 4,200 |
2017/12/21 | 786 | 787 | 786 | 787 | 900 |
2017/12/20 | 755 | 779 | 755 | 779 | 10,800 |
2017/12/19 | 745 | 780 | 733 | 770 | 3,800 |
2017/12/18 | 750 | 750 | 730 | 734 | 4,700 |
2017/12/15 | 735 | 740 | 735 | 740 | 1,100 |
2017/12/14 | 730 | 735 | 730 | 735 | 500 |
2017/12/13 | 730 | 730 | 730 | 730 | 8,000 |
2017/12/12 | 720 | 730 | 720 | 730 | 4,800 |
2017/12/11 | 731 | 731 | 720 | 720 | 5,300 |
2017/12/08 | 729 | 729 | 728 | 728 | 2,600 |
2017/12/07 | 730 | 730 | 728 | 728 | 200 |
2017/12/06 | 728 | 728 | 728 | 728 | 1,000 |
2017/12/05 | 730 | 730 | 728 | 728 | 1,000 |
2017/12/04 | 740 | 740 | 730 | 730 | 600 |
2017/12/01 | 734 | 734 | 726 | 731 | 1,500 |
2017/11/30 | 720 | 722 | 720 | 720 | 1,500 |
2017/11/29 | 707 | 720 | 707 | 720 | 600 |
2017/11/28 | 706 | 706 | 706 | 706 | 400 |
2017/11/27 | 712 | 712 | 700 | 706 | 2,800 |
2017/11/24 | 728 | 728 | 712 | 712 | 500 |
2017/11/21 | 740 | 740 | 740 | 740 | 100 |
2017/11/20 | 740 | 740 | 740 | 740 | 100 |
2017/11/17 | 741 | 749 | 741 | 745 | 600 |
2017/11/15 | 750 | 750 | 740 | 750 | 8,600 |
2017/11/10 | 725 | 740 | 705 | 740 | 4,400 |
2017/11/09 | 737 | 740 | 721 | 727 | 13,700 |
2017/11/08 | 725 | 725 | 722 | 722 | 2,300 |
2017/11/07 | 699 | 720 | 680 | 720 | 7,800 |
2017/11/06 | 684 | 750 | 684 | 719 | 6,500 |
2017/11/02 | 675 | 675 | 675 | 675 | 1,400 |
2017/11/01 | 666 | 674 | 666 | 674 | 2,200 |
2017/10/31 | 666 | 669 | 660 | 660 | 3,300 |
2017/10/30 | 666 | 666 | 664 | 666 | 1,300 |
2017/10/27 | 666 | 669 | 661 | 662 | 2,400 |
2017/10/26 | 664 | 666 | 664 | 666 | 1,600 |
2017/10/25 | 663 | 664 | 658 | 664 | 3,900 |
2017/10/24 | 663 | 663 | 663 | 663 | 500 |
2017/10/23 | 662 | 662 | 662 | 662 | 600 |
2017/10/20 | 660 | 660 | 659 | 659 | 300 |
2017/10/19 | 656 | 660 | 656 | 660 | 5,100 |
2017/10/18 | 664 | 666 | 664 | 666 | 3,300 |
2017/10/17 | 657 | 665 | 654 | 656 | 2,500 |
2017/10/16 | 666 | 666 | 653 | 653 | 4,000 |
2017/10/13 | 655 | 655 | 652 | 652 | 3,000 |
2017/10/12 | 653 | 660 | 653 | 660 | 5,000 |
2017/10/11 | 656 | 657 | 655 | 655 | 4,100 |
2017/10/10 | 665 | 666 | 665 | 666 | 900 |
2017/10/06 | 656 | 660 | 656 | 660 | 2,500 |
2017/10/05 | 674 | 674 | 659 | 666 | 6,900 |
2017/10/04 | 671 | 675 | 671 | 675 | 1,300 |
2017/10/03 | 663 | 663 | 651 | 651 | 3,800 |
2017/10/02 | 674 | 675 | 665 | 665 | 3,000 |
2017/09/29 | 663 | 674 | 663 | 674 | 2,000 |
2017/09/28 | 656 | 663 | 656 | 663 | 1,100 |
2017/09/27 | 649 | 655 | 649 | 655 | 6,700 |
2017/09/26 | 657 | 657 | 655 | 655 | 200 |
2017/09/22 | 659 | 659 | 652 | 652 | 1,100 |
2017/09/21 | 655 | 656 | 654 | 656 | 4,200 |
2017/09/20 | 651 | 655 | 649 | 655 | 8,100 |
2017/09/19 | 655 | 655 | 650 | 650 | 7,500 |
2017/09/15 | 652 | 654 | 640 | 654 | 10,700 |
2017/09/14 | 656 | 660 | 652 | 652 | 5,600 |
2017/09/12 | 656 | 656 | 653 | 655 | 3,200 |
2017/09/11 | 655 | 655 | 655 | 655 | 2,000 |
2017/09/08 | 662 | 670 | 660 | 660 | 2,700 |
2017/09/05 | 668 | 670 | 668 | 670 | 400 |
2017/09/04 | 661 | 661 | 661 | 661 | 100 |
2017/09/01 | 663 | 663 | 663 | 663 | 500 |
2017/08/31 | 664 | 665 | 664 | 665 | 300 |
2017/08/29 | 665 | 665 | 659 | 659 | 3,700 |
2017/08/28 | 663 | 665 | 663 | 665 | 400 |
2017/08/25 | 662 | 662 | 659 | 659 | 4,800 |
2017/08/24 | 660 | 661 | 656 | 661 | 1,900 |
2017/08/23 | 661 | 661 | 661 | 661 | 100 |
2017/08/22 | 661 | 661 | 661 | 661 | 100 |
2017/08/21 | 660 | 660 | 660 | 660 | 100 |
2017/08/18 | 660 | 660 | 660 | 660 | 100 |
2017/08/16 | 658 | 667 | 658 | 667 | 200 |
2017/08/15 | 660 | 660 | 659 | 660 | 14,800 |
2017/08/14 | 667 | 667 | 667 | 667 | 100 |
2017/08/10 | 666 | 666 | 666 | 666 | 100 |
2017/08/09 | 665 | 665 | 665 | 665 | 100 |
2017/08/08 | 683 | 683 | 661 | 663 | 3,100 |
2017/08/07 | 699 | 699 | 683 | 683 | 2,300 |
2017/08/04 | 670 | 683 | 670 | 683 | 6,700 |
2017/08/03 | 659 | 668 | 659 | 668 | 1,700 |
2017/08/02 | 665 | 666 | 665 | 665 | 1,100 |
2017/08/01 | 669 | 670 | 663 | 664 | 1,800 |
2017/07/31 | 662 | 662 | 662 | 662 | 100 |
2017/07/28 | 669 | 670 | 660 | 662 | 6,000 |
2017/07/27 | 669 | 669 | 668 | 668 | 1,000 |
2017/07/26 | 669 | 669 | 668 | 668 | 1,100 |
2017/07/25 | 676 | 676 | 668 | 668 | 1,200 |
2017/07/24 | 668 | 676 | 668 | 676 | 600 |
2017/07/21 | 672 | 672 | 672 | 672 | 100 |
2017/07/20 | 672 | 672 | 672 | 672 | 200 |
2017/07/18 | 670 | 671 | 670 | 671 | 5,400 |
2017/07/14 | 671 | 671 | 671 | 671 | 2,100 |
2017/07/13 | 671 | 671 | 671 | 671 | 2,600 |
2017/07/12 | 672 | 672 | 670 | 671 | 5,500 |
2017/07/11 | 671 | 675 | 671 | 671 | 500 |
2017/07/10 | 675 | 675 | 670 | 670 | 2,500 |
2017/07/07 | 675 | 675 | 674 | 674 | 300 |
2017/07/06 | 675 | 675 | 671 | 673 | 1,000 |
2017/07/05 | 679 | 680 | 679 | 680 | 300 |
2017/06/30 | 668 | 680 | 667 | 680 | 1,100 |
2017/06/29 | 670 | 670 | 662 | 666 | 2,000 |
2017/06/28 | 670 | 670 | 670 | 670 | 900 |
2017/06/27 | 669 | 670 | 669 | 670 | 1,300 |
2017/06/26 | 669 | 669 | 669 | 669 | 200 |
2017/06/23 | 660 | 662 | 660 | 662 | 1,300 |
2017/06/22 | 674 | 674 | 663 | 670 | 2,500 |
2017/06/21 | 668 | 668 | 664 | 665 | 1,000 |
2017/06/20 | 672 | 672 | 656 | 664 | 3,100 |
2017/06/19 | 664 | 664 | 664 | 664 | 2,400 |
2017/06/16 | 664 | 674 | 664 | 674 | 2,100 |
2017/06/14 | 675 | 680 | 670 | 670 | 1,100 |
2017/06/12 | 685 | 685 | 685 | 685 | 200 |
2017/06/09 | 675 | 675 | 675 | 675 | 100 |
2017/06/07 | 685 | 685 | 671 | 672 | 600 |
2017/06/05 | 675 | 675 | 675 | 675 | 1,000 |
2017/06/02 | 672 | 673 | 672 | 672 | 500 |
2017/06/01 | 690 | 690 | 671 | 673 | 1,000 |
2017/05/31 | 675 | 690 | 675 | 690 | 1,600 |
2017/05/30 | 675 | 675 | 675 | 675 | 3,000 |
2017/05/29 | 675 | 675 | 675 | 675 | 1,500 |
2017/05/26 | 667 | 667 | 667 | 667 | 700 |
2017/05/25 | 668 | 668 | 666 | 666 | 7,000 |
2017/05/23 | 668 | 668 | 668 | 668 | 2,500 |
2017/05/22 | 682 | 682 | 672 | 678 | 2,800 |
2017/05/18 | 669 | 669 | 669 | 669 | 400 |
2017/05/17 | 678 | 678 | 668 | 669 | 2,400 |
2017/05/16 | 671 | 671 | 671 | 671 | 1,000 |
2017/05/15 | 671 | 673 | 667 | 671 | 8,300 |
2017/05/11 | 674 | 678 | 668 | 678 | 1,000 |
2017/05/10 | 682 | 682 | 672 | 672 | 2,100 |
2017/05/09 | 675 | 685 | 675 | 685 | 1,200 |
2017/05/02 | 671 | 675 | 671 | 675 | 1,800 |
2017/05/01 | 673 | 674 | 671 | 671 | 800 |
2017/04/28 | 671 | 679 | 671 | 671 | 1,100 |
2017/04/27 | 671 | 671 | 671 | 671 | 3,000 |
2017/04/26 | 661 | 671 | 661 | 671 | 8,300 |
2017/04/25 | 689 | 689 | 660 | 676 | 4,000 |
2017/04/21 | 669 | 690 | 669 | 690 | 4,600 |
2017/04/18 | 668 | 669 | 668 | 669 | 400 |
2017/04/17 | 660 | 665 | 652 | 665 | 1,500 |
2017/04/13 | 660 | 660 | 660 | 660 | 200 |
2017/04/12 | 675 | 675 | 652 | 655 | 1,900 |
2017/04/10 | 665 | 675 | 665 | 675 | 1,100 |
2017/04/05 | 685 | 685 | 685 | 685 | 300 |
2017/04/04 | 687 | 687 | 685 | 685 | 900 |
2017/04/03 | 700 | 700 | 687 | 687 | 1,000 |
2017/03/31 | 711 | 711 | 700 | 700 | 2,400 |
2017/03/30 | 700 | 711 | 700 | 711 | 2,300 |
2017/03/29 | 724 | 724 | 700 | 700 | 4,400 |
2017/03/28 | 706 | 724 | 706 | 724 | 800 |
2017/03/24 | 716 | 716 | 706 | 706 | 2,500 |
2017/03/23 | 715 | 724 | 715 | 716 | 2,500 |
2017/03/22 | 716 | 716 | 715 | 715 | 800 |
2017/03/21 | 757 | 757 | 714 | 715 | 4,200 |
2017/03/17 | 723 | 728 | 723 | 728 | 600 |
2017/03/15 | 716 | 716 | 716 | 716 | 1,100 |
2017/03/14 | 717 | 717 | 716 | 716 | 200 |
2017/03/09 | 725 | 725 | 725 | 725 | 300 |
2017/03/08 | 720 | 720 | 720 | 720 | 100 |
2017/03/07 | 713 | 713 | 713 | 713 | 600 |
2017/03/06 | 713 | 713 | 713 | 713 | 2,500 |
2017/03/03 | 716 | 720 | 711 | 720 | 1,400 |
2017/03/02 | 711 | 711 | 711 | 711 | 300 |
2017/03/01 | 710 | 710 | 710 | 710 | 600 |
2017/02/27 | 700 | 700 | 700 | 700 | 1,400 |
2017/02/24 | 709 | 709 | 708 | 708 | 1,500 |
2017/02/22 | 705 | 720 | 705 | 709 | 1,100 |
2017/02/21 | 751 | 751 | 706 | 710 | 2,400 |
2017/02/20 | 760 | 760 | 760 | 760 | 600 |
2017/02/17 | 700 | 799 | 700 | 715 | 6,200 |
2017/02/15 | 709 | 709 | 700 | 700 | 1,900 |
2017/02/14 | 700 | 700 | 700 | 700 | 300 |
2017/02/13 | 707 | 707 | 700 | 707 | 1,300 |
2017/02/10 | 698 | 700 | 690 | 700 | 1,900 |
2017/02/08 | 696 | 697 | 696 | 696 | 5,100 |
2017/02/07 | 696 | 696 | 696 | 696 | 200 |
2017/02/06 | 675 | 675 | 675 | 675 | 1,300 |
2017/02/03 | 692 | 695 | 692 | 695 | 300 |
2017/02/02 | 689 | 697 | 689 | 696 | 1,100 |
2017/02/01 | 680 | 691 | 680 | 681 | 1,300 |
2017/01/31 | 670 | 675 | 670 | 675 | 800 |
2017/01/30 | 670 | 670 | 670 | 670 | 10,000 |
2017/01/27 | 665 | 665 | 650 | 660 | 11,000 |
2017/01/26 | 665 | 665 | 665 | 665 | 1,400 |
2017/01/25 | 665 | 665 | 658 | 665 | 3,300 |
2017/01/24 | 669 | 669 | 661 | 665 | 500 |
2017/01/20 | 670 | 670 | 670 | 670 | 500 |
2017/01/19 | 672 | 672 | 662 | 662 | 600 |
2017/01/18 | 671 | 671 | 651 | 651 | 10,300 |
2017/01/16 | 671 | 671 | 671 | 671 | 5,300 |
2017/01/13 | 672 | 672 | 671 | 671 | 1,200 |
2017/01/12 | 678 | 678 | 672 | 672 | 300 |
2017/01/11 | 671 | 671 | 671 | 671 | 2,000 |
2017/01/10 | 682 | 682 | 680 | 680 | 1,600 |
2017/01/05 | 673 | 673 | 673 | 673 | 300 |
2017/01/04 | 680 | 680 | 670 | 672 | 1,200 |