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 |
---|---|---|---|---|---|
2022/12/29 | 614 | 614 | 607 | 607 | 2,700 |
2022/12/28 | 614 | 614 | 614 | 614 | 400 |
2022/12/27 | 608 | 609 | 608 | 609 | 2,200 |
2022/12/26 | 609 | 610 | 606 | 610 | 2,000 |
2022/12/23 | 615 | 615 | 609 | 609 | 800 |
2022/12/22 | 614 | 615 | 613 | 615 | 1,600 |
2022/12/21 | 608 | 614 | 608 | 614 | 1,100 |
2022/12/20 | 608 | 609 | 608 | 608 | 700 |
2022/12/19 | 608 | 608 | 608 | 608 | 200 |
2022/12/16 | 605 | 609 | 605 | 608 | 1,900 |
2022/12/15 | 610 | 610 | 605 | 605 | 7,500 |
2022/12/14 | 605 | 610 | 605 | 610 | 6,400 |
2022/12/13 | 605 | 605 | 604 | 605 | 3,900 |
2022/12/12 | 606 | 606 | 605 | 605 | 3,600 |
2022/12/09 | 607 | 607 | 607 | 607 | 3,800 |
2022/12/08 | 607 | 612 | 607 | 607 | 500 |
2022/12/07 | 607 | 607 | 607 | 607 | 200 |
2022/12/06 | 608 | 610 | 607 | 607 | 4,900 |
2022/12/02 | 606 | 609 | 606 | 608 | 2,100 |
2022/12/01 | 607 | 607 | 606 | 606 | 400 |
2022/11/30 | 605 | 609 | 605 | 606 | 2,800 |
2022/11/29 | 604 | 605 | 604 | 605 | 4,600 |
2022/11/28 | 601 | 604 | 601 | 604 | 1,800 |
2022/11/25 | 606 | 608 | 601 | 601 | 2,200 |
2022/11/24 | 600 | 610 | 600 | 606 | 3,800 |
2022/11/22 | 603 | 603 | 595 | 602 | 1,100 |
2022/11/21 | 603 | 610 | 600 | 603 | 10,400 |
2022/11/18 | 591 | 606 | 591 | 603 | 2,800 |
2022/11/17 | 588 | 591 | 585 | 591 | 1,600 |
2022/11/16 | 584 | 589 | 582 | 588 | 6,200 |
2022/11/15 | 595 | 601 | 581 | 582 | 7,900 |
2022/11/14 | 594 | 597 | 588 | 595 | 4,100 |
2022/11/11 | 603 | 603 | 600 | 600 | 22,100 |
2022/11/10 | 605 | 605 | 603 | 604 | 1,900 |
2022/11/09 | 615 | 615 | 605 | 610 | 7,700 |
2022/11/08 | 615 | 615 | 615 | 615 | 2,400 |
2022/11/07 | 615 | 616 | 615 | 615 | 2,800 |
2022/11/04 | 615 | 619 | 615 | 615 | 8,000 |
2022/11/02 | 615 | 619 | 615 | 615 | 4,100 |
2022/11/01 | 616 | 616 | 615 | 615 | 1,000 |
2022/10/31 | 616 | 619 | 616 | 616 | 3,100 |
2022/10/28 | 620 | 620 | 615 | 616 | 3,600 |
2022/10/27 | 619 | 619 | 615 | 618 | 5,100 |
2022/10/26 | 620 | 620 | 617 | 619 | 4,300 |
2022/10/25 | 619 | 621 | 617 | 620 | 14,200 |
2022/10/24 | 624 | 624 | 621 | 621 | 1,300 |
2022/10/21 | 626 | 627 | 625 | 626 | 2,000 |
2022/10/20 | 627 | 627 | 622 | 627 | 1,800 |
2022/10/19 | 625 | 627 | 625 | 627 | 2,800 |
2022/10/18 | 628 | 628 | 627 | 628 | 1,200 |
2022/10/17 | 630 | 630 | 628 | 628 | 2,300 |
2022/10/14 | 630 | 630 | 628 | 628 | 300 |
2022/10/13 | 626 | 630 | 626 | 630 | 400 |
2022/10/12 | 629 | 630 | 629 | 629 | 1,600 |
2022/10/11 | 636 | 636 | 629 | 630 | 4,700 |
2022/10/07 | 648 | 649 | 633 | 639 | 11,300 |
2022/10/03 | 668 | 668 | 668 | 668 | 500 |
2022/09/30 | 668 | 668 | 668 | 668 | 600 |
2022/09/29 | 668 | 668 | 668 | 668 | 700 |
2022/09/28 | 666 | 668 | 666 | 668 | 800 |
2022/09/27 | 666 | 666 | 666 | 666 | 500 |
2022/09/26 | 668 | 668 | 668 | 668 | 500 |
2022/09/22 | 660 | 668 | 660 | 668 | 1,200 |
2022/09/21 | 656 | 670 | 656 | 660 | 600 |
2022/09/20 | 660 | 660 | 660 | 660 | 500 |
2022/09/15 | 657 | 660 | 656 | 660 | 2,100 |
2022/09/14 | 656 | 656 | 656 | 656 | 100 |
2022/09/12 | 657 | 670 | 656 | 656 | 400 |
2022/09/06 | 648 | 660 | 648 | 660 | 1,100 |
2022/09/05 | 647 | 647 | 647 | 647 | 300 |
2022/09/02 | 657 | 657 | 657 | 657 | 100 |
2022/09/01 | 667 | 667 | 657 | 657 | 5,100 |
2022/08/31 | 655 | 657 | 655 | 657 | 1,100 |
2022/08/30 | 656 | 656 | 655 | 655 | 1,300 |
2022/08/29 | 659 | 659 | 657 | 657 | 2,200 |
2022/08/26 | 659 | 659 | 659 | 659 | 100 |
2022/08/25 | 652 | 658 | 652 | 653 | 800 |
2022/08/24 | 651 | 657 | 651 | 652 | 400 |
2022/08/22 | 648 | 651 | 648 | 651 | 800 |
2022/08/19 | 650 | 650 | 650 | 650 | 100 |
2022/08/18 | 650 | 657 | 650 | 650 | 400 |
2022/08/17 | 645 | 650 | 645 | 650 | 200 |
2022/08/16 | 650 | 650 | 650 | 650 | 100 |
2022/08/15 | 649 | 657 | 649 | 650 | 700 |
2022/08/12 | 648 | 648 | 646 | 648 | 600 |
2022/08/10 | 647 | 655 | 646 | 648 | 1,100 |
2022/08/09 | 646 | 646 | 646 | 646 | 100 |
2022/08/08 | 657 | 657 | 645 | 652 | 800 |
2022/08/05 | 644 | 644 | 644 | 644 | 100 |
2022/08/04 | 643 | 653 | 643 | 644 | 1,000 |
2022/08/03 | 648 | 648 | 642 | 642 | 10,200 |
2022/08/02 | 643 | 648 | 642 | 648 | 1,600 |
2022/08/01 | 650 | 650 | 643 | 643 | 2,900 |
2022/07/29 | 643 | 644 | 641 | 643 | 5,600 |
2022/07/28 | 645 | 645 | 643 | 643 | 4,500 |
2022/07/27 | 643 | 644 | 643 | 643 | 7,000 |
2022/07/26 | 645 | 645 | 643 | 643 | 6,400 |
2022/07/25 | 643 | 643 | 643 | 643 | 3,700 |
2022/07/22 | 643 | 644 | 641 | 643 | 1,400 |
2022/07/21 | 644 | 644 | 643 | 643 | 700 |
2022/07/20 | 644 | 644 | 644 | 644 | 700 |
2022/07/19 | 653 | 655 | 653 | 653 | 1,500 |
2022/07/15 | 653 | 653 | 653 | 653 | 3,600 |
2022/07/14 | 653 | 653 | 653 | 653 | 1,000 |
2022/07/13 | 643 | 653 | 643 | 653 | 3,100 |
2022/07/12 | 643 | 643 | 643 | 643 | 1,800 |
2022/07/11 | 643 | 643 | 643 | 643 | 2,100 |
2022/07/08 | 642 | 645 | 642 | 643 | 5,100 |
2022/07/07 | 642 | 642 | 642 | 642 | 100 |
2022/07/06 | 645 | 645 | 645 | 645 | 300 |
2022/07/05 | 643 | 644 | 643 | 643 | 400 |
2022/07/04 | 643 | 653 | 643 | 643 | 700 |
2022/07/01 | 643 | 643 | 643 | 643 | 3,000 |
2022/06/30 | 642 | 645 | 642 | 643 | 700 |
2022/06/29 | 640 | 647 | 640 | 640 | 1,400 |
2022/06/28 | 639 | 640 | 639 | 639 | 700 |
2022/06/27 | 640 | 641 | 636 | 636 | 1,500 |
2022/06/24 | 640 | 645 | 640 | 640 | 1,000 |
2022/06/23 | 640 | 640 | 640 | 640 | 400 |
2022/06/22 | 640 | 640 | 640 | 640 | 700 |
2022/06/21 | 640 | 640 | 640 | 640 | 300 |
2022/06/20 | 640 | 640 | 640 | 640 | 300 |
2022/06/17 | 640 | 640 | 640 | 640 | 800 |
2022/06/16 | 640 | 640 | 640 | 640 | 400 |
2022/06/15 | 641 | 641 | 640 | 640 | 5,400 |
2022/06/14 | 641 | 641 | 641 | 641 | 300 |
2022/06/13 | 650 | 650 | 648 | 650 | 900 |
2022/06/10 | 652 | 652 | 650 | 650 | 1,900 |
2022/06/09 | 651 | 652 | 651 | 652 | 2,700 |
2022/06/08 | 653 | 653 | 652 | 652 | 2,300 |
2022/06/03 | 662 | 662 | 662 | 662 | 300 |
2022/06/01 | 662 | 662 | 662 | 662 | 800 |
2022/05/31 | 662 | 662 | 662 | 662 | 1,000 |
2022/05/30 | 662 | 662 | 662 | 662 | 1,600 |
2022/05/27 | 662 | 662 | 662 | 662 | 1,000 |
2022/05/26 | 662 | 662 | 662 | 662 | 200 |
2022/05/25 | 652 | 653 | 652 | 652 | 1,400 |
2022/05/24 | 652 | 652 | 652 | 652 | 12,300 |
2022/05/23 | 651 | 652 | 651 | 652 | 200 |
2022/05/20 | 650 | 650 | 650 | 650 | 100 |
2022/05/19 | 650 | 652 | 650 | 650 | 500 |
2022/05/18 | 650 | 650 | 650 | 650 | 200 |
2022/05/16 | 653 | 664 | 653 | 664 | 1,800 |
2022/05/13 | 650 | 653 | 650 | 653 | 700 |
2022/05/06 | 650 | 650 | 650 | 650 | 3,700 |
2022/05/02 | 650 | 650 | 650 | 650 | 2,500 |
2022/04/28 | 650 | 650 | 650 | 650 | 1,800 |
2022/04/27 | 650 | 650 | 650 | 650 | 2,700 |
2022/04/26 | 640 | 650 | 640 | 650 | 4,600 |
2022/04/25 | 644 | 644 | 640 | 640 | 1,700 |
2022/04/22 | 646 | 647 | 644 | 644 | 3,900 |
2022/04/21 | 647 | 647 | 647 | 647 | 700 |
2022/04/15 | 657 | 657 | 657 | 657 | 100 |
2022/04/13 | 650 | 656 | 649 | 656 | 500 |
2022/04/12 | 655 | 655 | 646 | 647 | 400 |
2022/04/08 | 656 | 656 | 656 | 656 | 100 |
2022/04/04 | 655 | 655 | 655 | 655 | 100 |
2022/04/01 | 670 | 670 | 665 | 665 | 200 |
2022/03/31 | 660 | 660 | 660 | 660 | 100 |
2022/03/30 | 691 | 691 | 660 | 660 | 700 |
2022/03/29 | 691 | 691 | 691 | 691 | 200 |
2022/03/28 | 666 | 676 | 666 | 676 | 200 |
2022/03/25 | 666 | 666 | 666 | 666 | 100 |
2022/03/24 | 682 | 682 | 664 | 664 | 1,200 |
2022/03/23 | 682 | 682 | 682 | 682 | 100 |
2022/03/22 | 682 | 682 | 682 | 682 | 100 |
2022/03/18 | 670 | 682 | 670 | 672 | 500 |
2022/03/17 | 670 | 670 | 670 | 670 | 300 |
2022/03/15 | 662 | 662 | 662 | 662 | 200 |
2022/03/02 | 661 | 661 | 661 | 661 | 5,100 |
2022/03/01 | 661 | 670 | 660 | 661 | 1,500 |
2022/02/28 | 660 | 660 | 660 | 660 | 1,500 |
2022/02/25 | 660 | 660 | 660 | 660 | 9,700 |
2022/02/24 | 653 | 653 | 653 | 653 | 100 |
2022/02/22 | 660 | 660 | 660 | 660 | 100 |
2022/02/21 | 660 | 660 | 660 | 660 | 100 |
2022/02/18 | 660 | 660 | 660 | 660 | 200 |
2022/02/17 | 660 | 660 | 660 | 660 | 100 |
2022/02/16 | 658 | 660 | 658 | 660 | 400 |
2022/02/15 | 658 | 658 | 658 | 658 | 200 |
2022/02/14 | 658 | 658 | 658 | 658 | 100 |
2022/02/10 | 658 | 658 | 658 | 658 | 100 |
2022/02/09 | 658 | 658 | 658 | 658 | 1,200 |
2022/02/08 | 658 | 658 | 658 | 658 | 100 |
2022/02/07 | 644 | 658 | 644 | 658 | 1,100 |
2022/02/04 | 644 | 644 | 644 | 644 | 100 |
2022/02/03 | 642 | 644 | 642 | 644 | 300 |
2022/02/02 | 641 | 641 | 641 | 641 | 200 |
2022/02/01 | 641 | 643 | 641 | 643 | 300 |
2022/01/31 | 640 | 641 | 640 | 641 | 600 |
2022/01/28 | 640 | 640 | 640 | 640 | 600 |
2022/01/27 | 644 | 644 | 640 | 640 | 1,900 |
2022/01/26 | 643 | 644 | 643 | 644 | 800 |
2022/01/25 | 642 | 643 | 642 | 643 | 600 |
2022/01/24 | 642 | 643 | 642 | 642 | 1,400 |
2022/01/21 | 642 | 642 | 642 | 642 | 100 |
2022/01/20 | 651 | 651 | 641 | 642 | 4,900 |
2022/01/19 | 654 | 654 | 654 | 654 | 200 |
2022/01/18 | 655 | 659 | 655 | 659 | 900 |
2022/01/17 | 660 | 660 | 655 | 660 | 3,000 |
2022/01/14 | 661 | 661 | 660 | 660 | 1,600 |
2022/01/13 | 664 | 665 | 660 | 660 | 3,200 |
2022/01/12 | 662 | 664 | 662 | 664 | 900 |
2022/01/11 | 667 | 667 | 661 | 662 | 2,000 |
2022/01/07 | 669 | 669 | 667 | 667 | 1,200 |
2022/01/06 | 671 | 671 | 669 | 669 | 1,600 |
2022/01/05 | 667 | 668 | 667 | 668 | 900 |
2022/01/04 | 681 | 681 | 667 | 669 | 4,100 |