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 |
|---|---|---|---|---|---|
| 2024/08/30 | 899 | 904 | 885 | 900 | 3,100 |
| 2024/08/29 | 900 | 900 | 868 | 871 | 5,400 |
| 2024/08/28 | 860 | 860 | 833 | 833 | 2,200 |
| 2024/08/27 | 852 | 852 | 850 | 850 | 400 |
| 2024/08/26 | 852 | 852 | 852 | 852 | 400 |
| 2024/08/23 | 847 | 847 | 840 | 840 | 200 |
| 2024/08/22 | 844 | 844 | 841 | 841 | 1,200 |
| 2024/08/21 | 859 | 859 | 844 | 844 | 300 |
| 2024/08/20 | 845 | 850 | 844 | 850 | 1,200 |
| 2024/08/19 | 843 | 848 | 832 | 845 | 1,500 |
| 2024/08/16 | 835 | 840 | 835 | 840 | 400 |
| 2024/08/15 | 828 | 837 | 827 | 836 | 1,000 |
| 2024/08/14 | 827 | 827 | 827 | 827 | 100 |
| 2024/08/13 | 799 | 820 | 798 | 820 | 900 |
| 2024/08/09 | 800 | 810 | 800 | 810 | 4,000 |
| 2024/08/08 | 808 | 820 | 808 | 820 | 900 |
| 2024/08/07 | 815 | 815 | 793 | 808 | 4,200 |
| 2024/08/06 | 928 | 928 | 803 | 820 | 7,100 |
| 2024/08/05 | 935 | 954 | 892 | 930 | 11,900 |
| 2024/08/02 | 980 | 980 | 953 | 980 | 18,900 |
| 2024/08/01 | 995 | 995 | 982 | 982 | 400 |
| 2024/07/31 | 1,016 | 1,016 | 1,011 | 1,011 | 1,600 |
| 2024/07/30 | 1,010 | 1,017 | 1,000 | 1,000 | 1,900 |
| 2024/07/29 | 1,040 | 1,040 | 953 | 980 | 3,900 |
| 2024/07/26 | 1,005 | 1,005 | 999 | 999 | 1,300 |
| 2024/07/25 | 997 | 1,000 | 942 | 990 | 4,000 |
| 2024/07/24 | 982 | 982 | 982 | 982 | 100 |
| 2024/07/23 | 981 | 1,008 | 981 | 1,008 | 900 |
| 2024/07/22 | 1,005 | 1,005 | 981 | 981 | 700 |
| 2024/07/18 | 982 | 1,008 | 980 | 1,008 | 2,000 |
| 2024/07/17 | 1,000 | 1,000 | 980 | 1,000 | 3,400 |
| 2024/07/16 | 1,030 | 1,050 | 953 | 1,000 | 11,200 |
| 2024/07/12 | 1,045 | 1,050 | 994 | 1,030 | 5,200 |
| 2024/07/11 | 962 | 1,052 | 932 | 996 | 23,300 |
| 2024/07/10 | 887 | 1,030 | 867 | 902 | 16,600 |
| 2024/07/09 | 846 | 880 | 846 | 880 | 300 |
| 2024/07/08 | 870 | 876 | 856 | 856 | 1,100 |
| 2024/07/05 | 860 | 875 | 842 | 865 | 8,000 |
| 2024/07/03 | 875 | 876 | 864 | 864 | 2,700 |
| 2024/07/02 | 860 | 875 | 860 | 874 | 2,000 |
| 2024/07/01 | 876 | 877 | 860 | 860 | 1,700 |
| 2024/06/28 | 879 | 879 | 861 | 861 | 1,100 |
| 2024/06/27 | 840 | 846 | 839 | 846 | 2,800 |
| 2024/06/26 | 878 | 878 | 865 | 870 | 600 |
| 2024/06/25 | 853 | 853 | 853 | 853 | 300 |
| 2024/06/24 | 876 | 876 | 825 | 840 | 3,700 |
| 2024/06/21 | 875 | 875 | 875 | 875 | 100 |
| 2024/06/20 | 865 | 865 | 865 | 865 | 600 |
| 2024/06/19 | 865 | 865 | 864 | 865 | 500 |
| 2024/06/18 | 877 | 877 | 877 | 877 | 100 |
| 2024/06/17 | 887 | 887 | 862 | 862 | 1,000 |
| 2024/06/12 | 872 | 872 | 862 | 862 | 300 |
| 2024/06/11 | 872 | 872 | 872 | 872 | 100 |
| 2024/06/10 | 881 | 900 | 881 | 882 | 1,800 |
| 2024/06/07 | 880 | 880 | 880 | 880 | 500 |
| 2024/06/06 | 881 | 892 | 876 | 876 | 1,100 |
| 2024/06/05 | 900 | 900 | 881 | 881 | 700 |
| 2024/06/04 | 865 | 900 | 850 | 900 | 13,400 |
| 2024/06/03 | 863 | 863 | 863 | 863 | 500 |
| 2024/05/31 | 865 | 865 | 863 | 863 | 500 |
| 2024/05/30 | 865 | 865 | 860 | 860 | 800 |
| 2024/05/29 | 865 | 865 | 865 | 865 | 700 |
| 2024/05/28 | 868 | 868 | 852 | 852 | 700 |
| 2024/05/27 | 848 | 848 | 848 | 848 | 300 |
| 2024/05/23 | 838 | 838 | 838 | 838 | 200 |
| 2024/05/22 | 837 | 839 | 830 | 830 | 3,900 |
| 2024/05/21 | 822 | 837 | 812 | 837 | 12,800 |
| 2024/05/20 | 828 | 830 | 820 | 821 | 2,300 |
| 2024/05/17 | 838 | 850 | 838 | 840 | 800 |
| 2024/05/16 | 841 | 843 | 838 | 840 | 1,400 |
| 2024/05/15 | 840 | 843 | 840 | 843 | 300 |
| 2024/05/14 | 831 | 831 | 831 | 831 | 600 |
| 2024/05/13 | 850 | 850 | 848 | 848 | 600 |
| 2024/05/10 | 850 | 850 | 850 | 850 | 400 |
| 2024/05/09 | 843 | 860 | 843 | 850 | 2,700 |
| 2024/05/08 | 845 | 845 | 845 | 845 | 600 |
| 2024/05/07 | 856 | 856 | 846 | 846 | 1,200 |
| 2024/05/02 | 860 | 860 | 852 | 852 | 2,000 |
| 2024/05/01 | 860 | 860 | 855 | 855 | 900 |
| 2024/04/30 | 873 | 874 | 857 | 857 | 1,100 |
| 2024/04/26 | 873 | 873 | 873 | 873 | 400 |
| 2024/04/25 | 870 | 870 | 870 | 870 | 400 |
| 2024/04/24 | 859 | 865 | 859 | 865 | 700 |
| 2024/04/22 | 855 | 855 | 840 | 840 | 900 |
| 2024/04/19 | 853 | 853 | 850 | 850 | 300 |
| 2024/04/18 | 853 | 853 | 853 | 853 | 100 |
| 2024/04/17 | 864 | 868 | 841 | 868 | 1,300 |
| 2024/04/16 | 880 | 880 | 865 | 865 | 1,000 |
| 2024/04/15 | 881 | 881 | 879 | 879 | 300 |
| 2024/04/11 | 879 | 879 | 879 | 879 | 100 |
| 2024/04/10 | 865 | 865 | 865 | 865 | 100 |
| 2024/04/09 | 868 | 868 | 865 | 865 | 200 |
| 2024/04/08 | 876 | 876 | 874 | 874 | 500 |
| 2024/04/05 | 887 | 887 | 831 | 861 | 2,300 |
| 2024/04/04 | 885 | 885 | 879 | 881 | 1,100 |
| 2024/04/03 | 893 | 893 | 879 | 879 | 3,000 |
| 2024/04/02 | 871 | 898 | 861 | 898 | 1,500 |
| 2024/04/01 | 883 | 884 | 871 | 871 | 1,000 |
| 2024/03/29 | 869 | 870 | 867 | 870 | 800 |
| 2024/03/28 | 851 | 855 | 851 | 855 | 500 |
| 2024/03/27 | 870 | 870 | 857 | 857 | 600 |
| 2024/03/26 | 860 | 869 | 856 | 869 | 700 |
| 2024/03/25 | 848 | 849 | 840 | 840 | 700 |
| 2024/03/22 | 839 | 839 | 836 | 836 | 1,200 |
| 2024/03/21 | 830 | 830 | 817 | 817 | 2,300 |
| 2024/03/19 | 800 | 818 | 800 | 818 | 1,500 |
| 2024/03/18 | 805 | 805 | 800 | 800 | 1,700 |
| 2024/03/15 | 810 | 810 | 800 | 800 | 1,400 |
| 2024/03/14 | 808 | 811 | 802 | 810 | 700 |
| 2024/03/13 | 797 | 797 | 797 | 797 | 100 |
| 2024/03/12 | 799 | 799 | 799 | 799 | 100 |
| 2024/03/11 | 807 | 807 | 799 | 799 | 600 |
| 2024/03/08 | 809 | 811 | 807 | 811 | 800 |
| 2024/03/07 | 786 | 816 | 786 | 816 | 300 |
| 2024/03/06 | 790 | 790 | 773 | 779 | 2,900 |
| 2024/03/05 | 816 | 816 | 792 | 792 | 1,300 |
| 2024/03/04 | 811 | 826 | 811 | 818 | 1,700 |
| 2024/03/01 | 800 | 920 | 800 | 840 | 14,800 |
| 2024/02/29 | 800 | 800 | 800 | 800 | 700 |
| 2024/02/28 | 800 | 800 | 800 | 800 | 700 |
| 2024/02/27 | 800 | 800 | 777 | 799 | 2,600 |
| 2024/02/26 | 794 | 794 | 784 | 785 | 900 |
| 2024/02/21 | 778 | 779 | 778 | 779 | 600 |
| 2024/02/20 | 765 | 777 | 765 | 777 | 400 |
| 2024/02/19 | 765 | 765 | 765 | 765 | 100 |
| 2024/02/16 | 775 | 775 | 775 | 775 | 100 |
| 2024/02/15 | 778 | 778 | 775 | 775 | 800 |
| 2024/02/14 | 763 | 778 | 763 | 778 | 500 |
| 2024/02/13 | 779 | 779 | 770 | 770 | 1,200 |
| 2024/02/09 | 770 | 774 | 770 | 774 | 800 |
| 2024/02/08 | 783 | 797 | 783 | 797 | 500 |
| 2024/02/07 | 780 | 780 | 780 | 780 | 100 |
| 2024/02/06 | 780 | 780 | 780 | 780 | 1,000 |
| 2024/02/05 | 780 | 780 | 780 | 780 | 500 |
| 2024/02/02 | 771 | 780 | 769 | 780 | 900 |
| 2024/02/01 | 780 | 780 | 778 | 778 | 700 |
| 2024/01/31 | 800 | 802 | 787 | 802 | 2,500 |
| 2024/01/30 | 797 | 797 | 780 | 780 | 1,200 |
| 2024/01/29 | 799 | 799 | 784 | 784 | 1,000 |
| 2024/01/26 | 790 | 790 | 766 | 787 | 2,100 |
| 2024/01/25 | 788 | 788 | 788 | 788 | 400 |
| 2024/01/24 | 763 | 770 | 763 | 770 | 800 |
| 2024/01/23 | 766 | 769 | 760 | 760 | 600 |
| 2024/01/22 | 763 | 769 | 763 | 764 | 500 |
| 2024/01/19 | 768 | 775 | 760 | 760 | 1,300 |
| 2024/01/17 | 770 | 775 | 760 | 775 | 1,500 |
| 2024/01/16 | 781 | 789 | 780 | 780 | 1,700 |
| 2024/01/15 | 797 | 797 | 765 | 780 | 2,000 |
| 2024/01/12 | 780 | 797 | 780 | 797 | 400 |
| 2024/01/11 | 790 | 790 | 788 | 788 | 300 |
| 2024/01/10 | 786 | 799 | 786 | 799 | 300 |
| 2024/01/09 | 798 | 798 | 798 | 798 | 300 |
| 2024/01/05 | 790 | 790 | 766 | 790 | 600 |
| 2024/01/04 | 795 | 795 | 788 | 788 | 500 |