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 |
---|---|---|---|---|---|
2019/12/27 | 814 | 814 | 814 | 814 | 4,000 |
2019/12/25 | 816 | 816 | 814 | 814 | 3,000 |
2019/12/24 | 816 | 816 | 816 | 816 | 100 |
2019/12/23 | 816 | 816 | 816 | 816 | 100 |
2019/12/16 | 801 | 801 | 801 | 801 | 600 |
2019/12/13 | 801 | 801 | 801 | 801 | 700 |
2019/12/12 | 796 | 796 | 796 | 796 | 100 |
2019/12/11 | 790 | 790 | 790 | 790 | 500 |
2019/12/10 | 780 | 780 | 780 | 780 | 500 |
2019/12/09 | 773 | 790 | 773 | 775 | 1,000 |
2019/12/05 | 800 | 800 | 800 | 800 | 100 |
2019/12/02 | 810 | 810 | 810 | 810 | 100 |
2019/11/28 | 810 | 830 | 810 | 810 | 2,600 |
2019/11/27 | 810 | 810 | 810 | 810 | 100 |
2019/11/25 | 810 | 810 | 810 | 810 | 900 |
2019/11/22 | 810 | 810 | 810 | 810 | 200 |
2019/11/21 | 780 | 780 | 780 | 780 | 200 |
2019/11/20 | 795 | 795 | 795 | 795 | 100 |
2019/11/15 | 790 | 790 | 790 | 790 | 1,100 |
2019/11/14 | 850 | 850 | 790 | 790 | 700 |
2019/11/07 | 850 | 850 | 850 | 850 | 100 |
2019/11/06 | 820 | 820 | 811 | 811 | 200 |
2019/11/01 | 800 | 800 | 800 | 800 | 500 |
2019/10/30 | 830 | 830 | 800 | 800 | 6,300 |
2019/10/29 | 820 | 830 | 820 | 830 | 200 |
2019/10/28 | 820 | 820 | 810 | 820 | 800 |
2019/10/25 | 810 | 810 | 810 | 810 | 1,400 |
2019/10/24 | 810 | 810 | 810 | 810 | 200 |
2019/10/23 | 805 | 805 | 805 | 805 | 300 |
2019/10/18 | 820 | 820 | 820 | 820 | 300 |
2019/10/17 | 820 | 820 | 820 | 820 | 1,600 |
2019/10/15 | 820 | 820 | 820 | 820 | 100 |
2019/10/09 | 800 | 800 | 800 | 800 | 5,000 |
2019/10/08 | 790 | 790 | 790 | 790 | 500 |
2019/09/30 | 793 | 800 | 793 | 800 | 8,500 |
2019/09/26 | 780 | 800 | 780 | 800 | 1,600 |
2019/09/25 | 780 | 780 | 780 | 780 | 500 |
2019/09/20 | 780 | 780 | 780 | 780 | 100 |
2019/09/17 | 780 | 780 | 780 | 780 | 2,000 |
2019/09/13 | 765 | 780 | 765 | 780 | 200 |
2019/09/12 | 780 | 780 | 780 | 780 | 500 |
2019/09/10 | 750 | 780 | 750 | 780 | 1,500 |
2019/09/09 | 750 | 780 | 750 | 780 | 1,200 |
2019/09/06 | 780 | 780 | 780 | 780 | 100 |
2019/09/05 | 800 | 800 | 800 | 800 | 900 |
2019/09/04 | 800 | 800 | 800 | 800 | 100 |
2019/09/03 | 800 | 800 | 800 | 800 | 200 |
2019/08/30 | 800 | 800 | 800 | 800 | 700 |
2019/08/29 | 800 | 800 | 800 | 800 | 800 |
2019/08/28 | 800 | 800 | 800 | 800 | 900 |
2019/08/27 | 800 | 800 | 800 | 800 | 800 |
2019/08/26 | 800 | 800 | 800 | 800 | 100 |
2019/08/23 | 780 | 780 | 780 | 780 | 100 |
2019/08/22 | 780 | 780 | 780 | 780 | 300 |
2019/08/21 | 750 | 750 | 750 | 750 | 2,000 |
2019/08/20 | 780 | 780 | 780 | 780 | 1,400 |
2019/08/16 | 750 | 750 | 750 | 750 | 100 |
2019/08/15 | 750 | 750 | 750 | 750 | 1,400 |
2019/08/09 | 750 | 750 | 750 | 750 | 100 |
2019/08/07 | 740 | 750 | 740 | 750 | 200 |
2019/08/01 | 740 | 740 | 740 | 740 | 2,800 |
2019/07/31 | 770 | 770 | 770 | 770 | 4,200 |
2019/07/30 | 770 | 770 | 770 | 770 | 1,200 |
2019/07/29 | 770 | 770 | 770 | 770 | 4,600 |
2019/07/26 | 759 | 770 | 759 | 770 | 200 |
2019/07/25 | 750 | 758 | 750 | 758 | 1,800 |
2019/07/19 | 750 | 750 | 750 | 750 | 100 |
2019/07/18 | 750 | 750 | 750 | 750 | 4,500 |
2019/07/17 | 752 | 752 | 752 | 752 | 700 |
2019/07/16 | 751 | 752 | 751 | 752 | 2,100 |
2019/07/12 | 751 | 751 | 751 | 751 | 1,500 |
2019/07/11 | 751 | 751 | 751 | 751 | 1,000 |
2019/07/10 | 736 | 736 | 736 | 736 | 2,100 |
2019/07/09 | 736 | 736 | 736 | 736 | 1,100 |
2019/07/08 | 736 | 736 | 736 | 736 | 100 |
2019/07/04 | 736 | 736 | 736 | 736 | 300 |
2019/07/01 | 732 | 733 | 732 | 732 | 6,600 |
2019/06/27 | 732 | 732 | 732 | 732 | 100 |
2019/06/26 | 727 | 730 | 701 | 701 | 1,800 |
2019/06/25 | 726 | 726 | 726 | 726 | 900 |
2019/06/20 | 726 | 726 | 726 | 726 | 100 |
2019/06/18 | 734 | 734 | 734 | 734 | 100 |
2019/06/17 | 742 | 742 | 727 | 727 | 1,500 |
2019/06/13 | 721 | 742 | 721 | 742 | 200 |
2019/06/12 | 720 | 730 | 720 | 730 | 1,300 |
2019/06/10 | 750 | 750 | 750 | 750 | 100 |
2019/06/07 | 725 | 740 | 725 | 740 | 1,900 |
2019/06/06 | 755 | 755 | 755 | 755 | 100 |
2019/06/04 | 755 | 755 | 755 | 755 | 100 |
2019/06/03 | 769 | 769 | 769 | 769 | 100 |
2019/05/31 | 779 | 779 | 779 | 779 | 5,900 |
2019/05/30 | 779 | 779 | 779 | 779 | 500 |
2019/05/28 | 751 | 751 | 750 | 750 | 1,500 |
2019/05/24 | 750 | 750 | 750 | 750 | 200 |
2019/05/23 | 736 | 736 | 736 | 736 | 200 |
2019/05/22 | 783 | 783 | 736 | 736 | 1,600 |
2019/05/21 | 745 | 850 | 745 | 798 | 14,500 |
2019/05/16 | 694 | 700 | 694 | 700 | 8,200 |
2019/05/15 | 720 | 720 | 709 | 709 | 2,100 |
2019/05/13 | 706 | 716 | 706 | 709 | 1,300 |
2019/05/10 | 733 | 733 | 733 | 733 | 100 |
2019/05/08 | 723 | 723 | 723 | 723 | 200 |
2019/04/26 | 720 | 720 | 720 | 720 | 200 |
2019/04/25 | 723 | 740 | 713 | 713 | 6,300 |
2019/04/24 | 719 | 725 | 719 | 725 | 200 |
2019/04/23 | 765 | 765 | 690 | 710 | 17,400 |
2019/04/22 | 735 | 750 | 735 | 750 | 300 |
2019/04/16 | 765 | 765 | 765 | 765 | 100 |
2019/04/15 | 765 | 767 | 765 | 765 | 1,400 |
2019/04/12 | 765 | 765 | 765 | 765 | 100 |
2019/04/11 | 765 | 765 | 765 | 765 | 100 |
2019/04/10 | 765 | 765 | 765 | 765 | 100 |
2019/04/08 | 765 | 765 | 765 | 765 | 200 |
2019/04/05 | 750 | 750 | 750 | 750 | 100 |
2019/04/04 | 739 | 749 | 739 | 749 | 200 |
2019/04/03 | 756 | 771 | 729 | 729 | 700 |
2019/04/02 | 751 | 766 | 751 | 766 | 400 |
2019/03/29 | 766 | 766 | 766 | 766 | 700 |
2019/03/28 | 766 | 766 | 766 | 766 | 2,300 |
2019/03/27 | 766 | 766 | 766 | 766 | 100 |
2019/03/26 | 770 | 785 | 770 | 785 | 400 |
2019/03/22 | 770 | 770 | 768 | 768 | 500 |
2019/03/20 | 770 | 770 | 768 | 768 | 2,200 |
2019/03/18 | 768 | 768 | 768 | 768 | 100 |
2019/03/15 | 776 | 777 | 776 | 777 | 400 |
2019/03/14 | 776 | 776 | 776 | 776 | 100 |
2019/03/13 | 779 | 779 | 779 | 779 | 100 |
2019/03/12 | 779 | 779 | 779 | 779 | 300 |
2019/03/08 | 783 | 783 | 783 | 783 | 100 |
2019/03/06 | 770 | 770 | 770 | 770 | 500 |
2019/03/05 | 800 | 800 | 800 | 800 | 100 |
2019/02/28 | 801 | 801 | 801 | 801 | 100 |
2019/02/27 | 800 | 801 | 800 | 801 | 3,200 |
2019/02/25 | 800 | 800 | 800 | 800 | 700 |
2019/02/22 | 790 | 800 | 790 | 800 | 2,200 |
2019/02/21 | 795 | 810 | 795 | 810 | 200 |
2019/02/20 | 791 | 795 | 791 | 795 | 2,100 |
2019/02/19 | 796 | 796 | 796 | 796 | 100 |
2019/02/18 | 795 | 795 | 795 | 795 | 100 |
2019/02/15 | 790 | 795 | 790 | 795 | 200 |
2019/02/14 | 784 | 784 | 784 | 784 | 100 |
2019/02/13 | 798 | 799 | 798 | 799 | 200 |
2019/02/12 | 796 | 796 | 796 | 796 | 100 |
2019/02/07 | 800 | 800 | 790 | 790 | 600 |
2019/01/21 | 787 | 787 | 783 | 783 | 300 |
2019/01/18 | 787 | 787 | 787 | 787 | 100 |
2019/01/15 | 760 | 765 | 760 | 765 | 1,600 |
2019/01/11 | 780 | 780 | 780 | 780 | 5,000 |
2019/01/10 | 747 | 747 | 746 | 747 | 300 |
2019/01/09 | 790 | 790 | 751 | 751 | 2,100 |
2019/01/07 | 795 | 795 | 795 | 795 | 700 |
2019/01/04 | 780 | 795 | 780 | 795 | 500 |