日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ホッカンホールディングス(5902)の株価時系列情報

ホッカンホールディングス(5902)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
2026/09/08 2,700 2,710 2,666 2,666 21,900
2026/09/07 2,715 2,748 2,703 2,707 11,700
2026/09/04 2,705 2,719 2,682 2,715 18,600
2026/09/03 2,681 2,730 2,681 2,706 16,400
2026/09/02 2,752 2,752 2,690 2,690 36,400
2026/09/01 2,755 2,791 2,755 2,761 22,600
2026/08/31 2,790 2,810 2,760 2,760 21,000
2026/08/28 2,845 2,869 2,785 2,799 30,700
2026/08/27 2,864 2,883 2,833 2,856 20,500
2026/08/26 2,858 2,875 2,840 2,864 34,000
2026/08/25 2,774 2,846 2,774 2,844 36,100
2026/08/24 2,745 2,770 2,719 2,757 21,600
2026/08/21 2,671 2,750 2,663 2,744 24,100
2026/08/20 2,637 2,678 2,607 2,671 17,800
2026/08/19 2,714 2,714 2,622 2,657 29,100
2026/08/18 2,598 2,715 2,598 2,714 41,400
2026/08/17 2,555 2,615 2,535 2,592 36,900
2026/08/14 2,476 2,585 2,475 2,585 48,300
2026/08/13 2,440 2,513 2,432 2,511 29,000
2026/08/12 2,459 2,470 2,431 2,448 22,800
2026/08/10 2,435 2,488 2,411 2,440 18,700
2026/08/07 2,391 2,413 2,385 2,385 14,000
2026/08/06 2,360 2,409 2,360 2,376 11,800
2026/08/05 2,379 2,394 2,377 2,382 11,400
2026/08/04 2,351 2,367 2,350 2,362 14,200
2026/08/03 2,386 2,387 2,340 2,361 25,000
2026/07/31 2,430 2,430 2,386 2,386 21,500
2026/07/30 2,385 2,450 2,385 2,431 21,800
2026/07/29 2,407 2,418 2,390 2,413 19,900
2026/07/28 2,413 2,413 2,381 2,383 11,600
2026/07/27 2,380 2,424 2,374 2,416 21,600
2026/07/24 2,380 2,380 2,360 2,372 7,600
2026/07/23 2,399 2,408 2,382 2,386 12,800
2026/07/22 2,414 2,420 2,385 2,413 18,900
2026/07/21 2,358 2,407 2,358 2,395 21,500
2026/07/17 2,365 2,388 2,334 2,353 19,500
2026/07/16 2,389 2,395 2,370 2,370 12,000
2026/07/15 2,355 2,381 2,352 2,374 9,000
2026/07/14 2,357 2,368 2,350 2,350 10,800
2026/07/13 2,361 2,361 2,335 2,335 14,000
2026/07/10 2,366 2,369 2,335 2,335 18,900
2026/07/09 2,353 2,363 2,341 2,341 12,000
2026/07/08 2,359 2,377 2,350 2,351 19,800
2026/07/07 2,374 2,374 2,351 2,359 8,000
2026/07/06 2,374 2,385 2,350 2,350 10,400
2026/07/03 2,360 2,388 2,360 2,374 10,700
2026/07/02 2,355 2,376 2,346 2,360 11,700
2026/07/01 2,340 2,353 2,336 2,336 7,400
2026/06/30 2,360 2,361 2,325 2,332 13,900
2026/06/29 2,343 2,359 2,335 2,354 21,700
2026/06/26 2,335 2,361 2,332 2,343 16,800
2026/06/25 2,352 2,355 2,331 2,333 15,800
2026/06/24 2,358 2,377 2,319 2,324 21,900
2026/06/23 2,396 2,400 2,362 2,363 20,500
2026/06/22 2,355 2,384 2,351 2,371 27,500
2026/06/19 2,409 2,447 2,360 2,360 50,800
2026/06/18 2,385 2,410 2,356 2,407 33,400
2026/06/17 2,366 2,385 2,339 2,368 22,700
2026/06/16 2,305 2,366 2,287 2,366 28,100
2026/06/15 2,366 2,366 2,318 2,322 30,500
2026/06/12 2,284 2,356 2,282 2,356 32,000
2026/06/11 2,259 2,278 2,236 2,278 13,300
2026/06/10 2,256 2,274 2,255 2,263 16,500
2026/06/09 2,238 2,265 2,235 2,243 13,700
2026/06/08 2,255 2,282 2,229 2,234 20,900
2026/06/05 2,225 2,291 2,225 2,289 18,100
2026/06/04 2,248 2,248 2,222 2,237 10,600
2026/06/03 2,200 2,258 2,200 2,253 15,700
2026/06/02 2,201 2,216 2,187 2,198 22,200
2026/06/01 2,240 2,255 2,210 2,220 28,600
2026/05/29 2,245 2,258 2,240 2,240 12,600
2026/05/28 2,218 2,245 2,206 2,245 21,000
2026/05/27 2,220 2,229 2,218 2,229 13,000
2026/05/26 2,234 2,238 2,220 2,220 10,100
2026/05/25 2,240 2,242 2,222 2,232 12,200
2026/05/22 2,259 2,259 2,231 2,235 11,000
2026/05/21 2,222 2,257 2,222 2,246 8,500
2026/05/20 2,275 2,275 2,218 2,229 21,900
2026/05/19 2,234 2,295 2,234 2,292 24,700
2026/05/18 2,234 2,234 2,213 2,228 12,200
2026/05/15 2,255 2,258 2,218 2,234 18,400
2026/05/14 2,255 2,264 2,236 2,255 16,900
2026/05/13 2,238 2,261 2,233 2,259 23,600
2026/05/12 2,201 2,254 2,200 2,238 34,200
2026/05/11 2,162 2,171 2,151 2,151 12,600
2026/05/08 2,197 2,197 2,154 2,160 16,300
2026/05/07 2,181 2,207 2,162 2,197 18,000
2026/05/01 2,172 2,172 2,143 2,150 19,100
2026/04/30 2,184 2,184 2,159 2,159 24,300
2026/04/28 2,180 2,190 2,173 2,183 21,300
2026/04/27 2,185 2,191 2,165 2,175 26,100
2026/04/24 2,200 2,209 2,186 2,190 21,700
2026/04/23 2,207 2,209 2,184 2,199 24,600
2026/04/22 2,264 2,264 2,213 2,215 24,300
2026/04/21 2,259 2,265 2,240 2,240 15,400
2026/04/20 2,264 2,267 2,251 2,265 15,800
2026/04/17 2,260 2,269 2,249 2,260 11,800
2026/04/16 2,273 2,279 2,253 2,259 17,600
2026/04/15 2,259 2,280 2,256 2,273 20,700
2026/04/14 2,275 2,276 2,238 2,249 23,500
2026/04/13 2,287 2,287 2,254 2,275 23,300
2026/04/10 2,301 2,307 2,273 2,273 16,500
2026/04/09 2,340 2,340 2,293 2,293 15,500
2026/04/08 2,315 2,337 2,313 2,317 13,500
2026/04/07 2,299 2,316 2,290 2,299 13,200
2026/04/06 2,270 2,299 2,270 2,299 11,300
2026/04/03 2,283 2,289 2,261 2,285 13,200
2026/03/27 2,356 2,359 2,329 2,345 71,000
2026/03/26 2,360 2,360 2,332 2,359 35,700
2026/03/25 2,351 2,375 2,344 2,354 40,900
2026/03/24 2,321 2,330 2,307 2,314 32,300
2026/03/23 2,343 2,347 2,280 2,280 79,100
2026/03/19 2,370 2,377 2,345 2,351 78,200
2026/03/18 2,360 2,394 2,360 2,392 23,500
2026/03/17 2,374 2,409 2,355 2,355 33,300
2026/03/16 2,373 2,384 2,358 2,373 31,300
2026/03/13 2,381 2,406 2,370 2,385 41,800
2026/03/12 2,445 2,455 2,405 2,412 65,100
2026/03/11 2,478 2,490 2,451 2,451 21,200
2026/03/10 2,440 2,468 2,421 2,468 36,800
2026/03/09 2,385 2,393 2,355 2,390 69,900
2026/03/06 2,454 2,488 2,430 2,455 30,700
2026/03/05 2,468 2,513 2,467 2,485 35,700
2026/03/04 2,485 2,528 2,387 2,408 115,900
2026/03/03 2,514 2,526 2,504 2,516 43,000
2026/03/02 2,500 2,533 2,497 2,505 34,200
2026/02/27 2,463 2,529 2,463 2,520 28,900
2026/02/26 2,458 2,479 2,450 2,450 31,800
2026/02/25 2,450 2,457 2,430 2,450 25,000
2026/02/24 2,393 2,455 2,393 2,448 43,500
2026/02/20 2,356 2,374 2,342 2,363 29,100
2026/02/19 2,330 2,358 2,317 2,356 37,600
2026/02/18 2,356 2,356 2,322 2,330 44,500
2026/02/17 2,350 2,369 2,340 2,342 21,200
2026/02/16 2,341 2,355 2,332 2,349 32,200
2026/02/13 2,342 2,354 2,318 2,337 35,400
2026/02/12 2,330 2,352 2,330 2,339 35,500
2026/02/10 2,336 2,382 2,327 2,328 55,000
2026/02/09 2,366 2,373 2,305 2,319 107,300
2026/02/06 2,410 2,436 2,406 2,416 26,200
2026/02/05 2,401 2,430 2,394 2,410 24,100
2026/02/04 2,341 2,383 2,335 2,376 20,400
2026/02/03 2,357 2,357 2,334 2,339 24,100
2026/02/02 2,355 2,360 2,326 2,329 34,100
2026/01/30 2,323 2,344 2,312 2,336 24,100
2026/01/29 2,320 2,336 2,286 2,317 36,100
2026/01/28 2,345 2,345 2,310 2,310 32,700
2026/01/27 2,341 2,355 2,328 2,348 27,300
2026/01/26 2,380 2,380 2,340 2,341 52,100
2026/01/23 2,385 2,401 2,374 2,401 23,400
2026/01/22 2,380 2,392 2,375 2,392 12,200
2026/01/21 2,360 2,382 2,352 2,375 26,300
2026/01/20 2,410 2,413 2,363 2,371 41,900
2026/01/19 2,435 2,435 2,401 2,406 20,400
2026/01/16 2,417 2,424 2,391 2,422 27,500
2026/01/15 2,424 2,427 2,413 2,417 23,400
2026/01/14 2,403 2,425 2,401 2,424 23,400
2026/01/13 2,420 2,430 2,405 2,408 27,700
2026/01/09 2,440 2,440 2,402 2,415 23,200
2026/01/08 2,420 2,458 2,420 2,420 24,500
2026/01/07 2,409 2,436 2,395 2,414 23,500
2026/01/06 2,355 2,405 2,353 2,398 27,100
2026/01/05 2,375 2,378 2,328 2,346 35,500
2025/12/30 2,380 2,380 2,358 2,376 14,800
2025/12/29 2,341 2,378 2,341 2,375 23,500
2025/12/26 2,347 2,347 2,320 2,338 16,600
2025/12/25 2,325 2,325 2,306 2,312 12,000
2025/12/24 2,314 2,326 2,304 2,305 9,300
2025/12/23 2,288 2,323 2,280 2,314 31,800
2025/12/22 2,280 2,280 2,266 2,276 11,300
2025/12/19 2,260 2,278 2,253 2,278 14,900
2025/12/18 2,247 2,252 2,235 2,249 19,000
2025/12/17 2,271 2,271 2,244 2,247 13,000
2025/12/16 2,285 2,285 2,257 2,257 15,000
2025/12/15 2,272 2,283 2,254 2,283 21,100
2025/12/12 2,252 2,267 2,235 2,267 27,400
2025/12/11 2,267 2,268 2,222 2,222 23,400
2025/12/10 2,263 2,273 2,250 2,267 21,300
2025/12/09 2,264 2,280 2,244 2,250 20,700
2025/12/08 2,271 2,283 2,263 2,266 22,200
2025/12/05 2,296 2,296 2,270 2,271 17,000
2025/12/04 2,275 2,298 2,270 2,284 20,300
2025/12/03 2,293 2,314 2,268 2,275 22,800
2025/12/02 2,360 2,360 2,298 2,298 26,000
2025/12/01 2,325 2,360 2,324 2,342 19,100
2025/11/28 2,326 2,340 2,318 2,318 14,100
2025/11/27 2,300 2,318 2,296 2,318 17,900
2025/11/26 2,280 2,300 2,280 2,300 16,200
2025/11/25 2,250 2,269 2,240 2,267 21,400
2025/11/21 2,210 2,244 2,210 2,244 16,200
2025/11/20 2,213 2,231 2,212 2,215 10,200
2025/11/19 2,205 2,227 2,200 2,210 11,600
2025/11/18 2,223 2,230 2,200 2,213 14,100
2025/11/17 2,251 2,260 2,222 2,222 15,700
2025/11/14 2,235 2,265 2,231 2,263 15,400
2025/11/13 2,240 2,250 2,230 2,239 8,900
2025/11/12 2,215 2,238 2,215 2,238 21,400
2025/11/11 2,198 2,215 2,186 2,215 19,800
2025/11/10 2,191 2,210 2,174 2,198 15,700
2025/11/07 2,159 2,172 2,159 2,160 7,900

このページの先頭へ