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 |
|---|---|---|---|---|---|
| 2025/09/12 | 2,300 | 2,316 | 2,296 | 2,312 | 21,700 |
| 2025/09/11 | 2,273 | 2,300 | 2,268 | 2,300 | 19,600 |
| 2025/09/10 | 2,275 | 2,282 | 2,266 | 2,277 | 14,000 |
| 2025/09/09 | 2,271 | 2,288 | 2,254 | 2,275 | 38,300 |
| 2025/09/08 | 2,230 | 2,277 | 2,230 | 2,277 | 62,900 |
| 2025/09/05 | 2,168 | 2,188 | 2,153 | 2,188 | 18,800 |
| 2025/09/04 | 2,150 | 2,168 | 2,131 | 2,168 | 15,900 |
| 2025/09/03 | 2,165 | 2,165 | 2,136 | 2,148 | 16,000 |
| 2025/09/02 | 2,165 | 2,177 | 2,147 | 2,149 | 27,000 |
| 2025/09/01 | 2,112 | 2,157 | 2,106 | 2,142 | 38,500 |
| 2025/08/29 | 2,081 | 2,099 | 2,069 | 2,088 | 12,700 |
| 2025/08/28 | 2,078 | 2,081 | 2,056 | 2,079 | 14,700 |
| 2025/08/27 | 2,065 | 2,078 | 2,050 | 2,078 | 19,500 |
| 2025/08/26 | 2,095 | 2,095 | 2,065 | 2,065 | 17,700 |
| 2025/08/25 | 2,110 | 2,110 | 2,081 | 2,093 | 21,000 |
| 2025/08/22 | 2,076 | 2,091 | 2,068 | 2,091 | 12,400 |
| 2025/08/21 | 2,065 | 2,074 | 2,053 | 2,064 | 12,600 |
| 2025/08/20 | 2,035 | 2,066 | 2,029 | 2,060 | 16,100 |
| 2025/08/19 | 2,039 | 2,039 | 2,016 | 2,035 | 22,500 |
| 2025/08/18 | 2,033 | 2,048 | 2,030 | 2,039 | 15,300 |
| 2025/08/15 | 2,049 | 2,049 | 2,012 | 2,029 | 35,600 |
| 2025/08/14 | 2,052 | 2,055 | 2,038 | 2,049 | 15,700 |
| 2025/08/13 | 2,080 | 2,081 | 2,055 | 2,063 | 21,900 |
| 2025/08/12 | 2,075 | 2,079 | 2,048 | 2,075 | 32,000 |
| 2025/08/08 | 2,086 | 2,086 | 2,065 | 2,075 | 12,300 |
| 2025/08/07 | 2,079 | 2,082 | 2,051 | 2,082 | 15,500 |
| 2025/08/06 | 2,048 | 2,076 | 2,043 | 2,063 | 15,600 |
| 2025/08/05 | 2,035 | 2,055 | 2,028 | 2,041 | 16,200 |
| 2025/08/04 | 2,032 | 2,033 | 2,007 | 2,032 | 20,500 |
| 2025/08/01 | 2,016 | 2,048 | 2,016 | 2,034 | 23,400 |
| 2025/07/31 | 2,001 | 2,020 | 1,996 | 2,011 | 13,400 |
| 2025/07/30 | 2,010 | 2,015 | 1,999 | 1,999 | 13,800 |
| 2025/07/29 | 2,001 | 2,010 | 1,990 | 2,009 | 18,900 |
| 2025/07/28 | 2,025 | 2,035 | 2,003 | 2,016 | 19,200 |
| 2025/07/25 | 1,986 | 2,009 | 1,976 | 2,003 | 14,200 |
| 2025/07/24 | 1,980 | 1,995 | 1,971 | 1,986 | 16,800 |
| 2025/07/23 | 1,971 | 1,986 | 1,956 | 1,962 | 28,500 |
| 2025/07/22 | 1,956 | 1,959 | 1,940 | 1,943 | 16,200 |
| 2025/07/18 | 1,962 | 1,970 | 1,955 | 1,955 | 8,600 |
| 2025/07/17 | 1,974 | 1,979 | 1,962 | 1,962 | 7,600 |
| 2025/07/16 | 1,995 | 1,995 | 1,975 | 1,977 | 4,800 |
| 2025/07/15 | 1,995 | 1,997 | 1,971 | 1,995 | 18,300 |
| 2025/07/14 | 2,000 | 2,015 | 1,995 | 2,002 | 14,900 |
| 2025/07/11 | 2,002 | 2,010 | 1,977 | 1,989 | 16,400 |
| 2025/07/10 | 2,011 | 2,012 | 1,970 | 1,985 | 24,100 |
| 2025/07/09 | 1,952 | 2,019 | 1,952 | 1,997 | 30,800 |
| 2025/07/08 | 1,946 | 1,960 | 1,937 | 1,952 | 15,400 |
| 2025/07/07 | 1,949 | 1,956 | 1,936 | 1,939 | 11,400 |
| 2025/07/04 | 1,931 | 1,952 | 1,920 | 1,947 | 17,300 |
| 2025/07/03 | 1,915 | 1,932 | 1,910 | 1,931 | 11,800 |
| 2025/07/02 | 1,892 | 1,923 | 1,892 | 1,914 | 16,500 |
| 2025/07/01 | 1,878 | 1,900 | 1,875 | 1,879 | 13,600 |
| 2025/06/30 | 1,899 | 1,902 | 1,874 | 1,874 | 17,800 |
| 2025/06/27 | 1,864 | 1,883 | 1,864 | 1,883 | 13,700 |
| 2025/06/26 | 1,875 | 1,877 | 1,854 | 1,876 | 18,100 |
| 2025/06/25 | 1,877 | 1,881 | 1,856 | 1,857 | 14,400 |
| 2025/06/24 | 1,886 | 1,886 | 1,874 | 1,884 | 10,500 |
| 2025/06/23 | 1,875 | 1,885 | 1,851 | 1,874 | 17,700 |
| 2025/06/20 | 1,875 | 1,877 | 1,840 | 1,877 | 70,500 |
| 2025/06/19 | 1,895 | 1,895 | 1,874 | 1,880 | 10,400 |
| 2025/06/18 | 1,907 | 1,907 | 1,894 | 1,894 | 7,600 |
| 2025/06/17 | 1,903 | 1,905 | 1,890 | 1,903 | 9,300 |
| 2025/06/16 | 1,909 | 1,920 | 1,882 | 1,902 | 25,600 |
| 2025/06/13 | 1,887 | 1,887 | 1,873 | 1,884 | 18,700 |
| 2025/06/12 | 1,901 | 1,901 | 1,881 | 1,890 | 9,500 |
| 2025/06/11 | 1,895 | 1,906 | 1,891 | 1,901 | 8,500 |
| 2025/06/10 | 1,903 | 1,910 | 1,890 | 1,890 | 14,300 |
| 2025/06/09 | 1,895 | 1,904 | 1,890 | 1,896 | 8,700 |
| 2025/06/06 | 1,880 | 1,915 | 1,876 | 1,900 | 14,300 |
| 2025/06/05 | 1,874 | 1,880 | 1,860 | 1,879 | 14,400 |
| 2025/06/04 | 1,876 | 1,889 | 1,870 | 1,880 | 17,100 |
| 2025/06/03 | 1,906 | 1,906 | 1,875 | 1,877 | 13,300 |
| 2025/06/02 | 1,930 | 1,938 | 1,897 | 1,898 | 11,000 |
| 2025/05/30 | 1,897 | 1,933 | 1,893 | 1,924 | 13,800 |
| 2025/05/29 | 1,930 | 1,934 | 1,903 | 1,911 | 14,300 |
| 2025/05/28 | 1,915 | 1,930 | 1,913 | 1,916 | 12,300 |
| 2025/05/27 | 1,901 | 1,913 | 1,899 | 1,907 | 7,700 |
| 2025/05/26 | 1,911 | 1,920 | 1,901 | 1,901 | 9,300 |
| 2025/05/23 | 1,881 | 1,917 | 1,881 | 1,907 | 11,400 |
| 2025/05/22 | 1,876 | 1,887 | 1,852 | 1,877 | 18,500 |
| 2025/05/21 | 1,862 | 1,884 | 1,861 | 1,876 | 14,900 |
| 2025/05/20 | 1,893 | 1,896 | 1,861 | 1,861 | 18,700 |
| 2025/05/19 | 1,901 | 1,907 | 1,886 | 1,899 | 14,000 |
| 2025/05/16 | 1,917 | 1,925 | 1,893 | 1,901 | 13,400 |
| 2025/05/15 | 1,885 | 1,929 | 1,885 | 1,916 | 20,800 |
| 2025/05/14 | 1,916 | 1,917 | 1,872 | 1,903 | 18,400 |
| 2025/05/13 | 1,931 | 1,931 | 1,876 | 1,916 | 33,200 |
| 2025/05/12 | 1,869 | 1,954 | 1,858 | 1,931 | 49,700 |
| 2025/05/09 | 1,838 | 1,880 | 1,826 | 1,857 | 40,900 |
| 2025/05/08 | 1,858 | 1,858 | 1,827 | 1,834 | 12,500 |
| 2025/05/07 | 1,789 | 1,869 | 1,787 | 1,858 | 50,300 |
| 2025/05/02 | 1,792 | 1,800 | 1,779 | 1,789 | 17,700 |
| 2025/05/01 | 1,807 | 1,817 | 1,787 | 1,792 | 22,000 |
| 2025/04/30 | 1,828 | 1,830 | 1,800 | 1,820 | 27,500 |
| 2025/04/28 | 1,813 | 1,838 | 1,797 | 1,828 | 99,700 |
| 2025/04/25 | 1,683 | 1,699 | 1,678 | 1,699 | 12,100 |
| 2025/04/24 | 1,715 | 1,715 | 1,670 | 1,680 | 9,500 |
| 2025/04/23 | 1,711 | 1,728 | 1,692 | 1,716 | 30,000 |
| 2025/04/22 | 1,662 | 1,709 | 1,656 | 1,709 | 19,800 |
| 2025/04/21 | 1,660 | 1,671 | 1,649 | 1,662 | 10,500 |
| 2025/04/18 | 1,617 | 1,648 | 1,616 | 1,648 | 14,900 |
| 2025/04/17 | 1,594 | 1,601 | 1,588 | 1,601 | 5,500 |
| 2025/04/16 | 1,601 | 1,608 | 1,585 | 1,595 | 15,600 |
| 2025/04/15 | 1,608 | 1,613 | 1,600 | 1,600 | 9,800 |
| 2025/04/14 | 1,617 | 1,621 | 1,600 | 1,604 | 18,700 |
| 2025/04/11 | 1,582 | 1,613 | 1,546 | 1,607 | 38,000 |
| 2025/04/10 | 1,613 | 1,616 | 1,576 | 1,593 | 17,800 |
| 2025/04/09 | 1,563 | 1,564 | 1,526 | 1,533 | 30,500 |
| 2025/04/08 | 1,529 | 1,585 | 1,522 | 1,585 | 30,900 |
| 2025/04/07 | 1,500 | 1,539 | 1,478 | 1,499 | 52,400 |
| 2025/04/04 | 1,624 | 1,628 | 1,587 | 1,618 | 71,400 |
| 2025/04/03 | 1,636 | 1,643 | 1,628 | 1,640 | 30,900 |
| 2025/04/02 | 1,664 | 1,664 | 1,647 | 1,647 | 22,500 |
| 2025/04/01 | 1,664 | 1,688 | 1,653 | 1,653 | 21,700 |
| 2025/03/31 | 1,680 | 1,684 | 1,660 | 1,660 | 24,200 |
| 2025/03/28 | 1,661 | 1,697 | 1,660 | 1,693 | 57,300 |
| 2025/03/27 | 1,711 | 1,722 | 1,703 | 1,722 | 72,900 |
| 2025/03/26 | 1,713 | 1,716 | 1,700 | 1,715 | 55,100 |
| 2025/03/25 | 1,726 | 1,726 | 1,707 | 1,707 | 40,500 |
| 2025/03/24 | 1,747 | 1,747 | 1,722 | 1,726 | 40,300 |
| 2025/03/21 | 1,746 | 1,746 | 1,732 | 1,735 | 33,600 |
| 2025/03/19 | 1,751 | 1,763 | 1,746 | 1,750 | 21,800 |
| 2025/03/18 | 1,748 | 1,757 | 1,741 | 1,757 | 15,300 |
| 2025/03/17 | 1,748 | 1,750 | 1,738 | 1,744 | 17,900 |
| 2025/03/14 | 1,725 | 1,741 | 1,719 | 1,741 | 28,500 |
| 2025/03/13 | 1,740 | 1,744 | 1,728 | 1,730 | 21,200 |
| 2025/03/12 | 1,740 | 1,746 | 1,737 | 1,742 | 17,800 |
| 2025/03/11 | 1,747 | 1,747 | 1,720 | 1,740 | 21,300 |
| 2025/03/10 | 1,768 | 1,776 | 1,754 | 1,754 | 24,500 |
| 2025/03/07 | 1,765 | 1,790 | 1,755 | 1,770 | 26,100 |
| 2025/03/06 | 1,760 | 1,791 | 1,760 | 1,780 | 22,600 |
| 2025/03/05 | 1,754 | 1,773 | 1,749 | 1,762 | 24,600 |
| 2025/03/04 | 1,728 | 1,762 | 1,720 | 1,754 | 31,300 |
| 2025/03/03 | 1,704 | 1,730 | 1,704 | 1,728 | 39,800 |
| 2025/02/28 | 1,673 | 1,684 | 1,670 | 1,676 | 14,300 |
| 2025/02/27 | 1,660 | 1,680 | 1,660 | 1,680 | 7,700 |
| 2025/02/26 | 1,658 | 1,665 | 1,646 | 1,655 | 28,200 |
| 2025/02/25 | 1,662 | 1,673 | 1,658 | 1,666 | 16,800 |
| 2025/02/21 | 1,670 | 1,679 | 1,662 | 1,674 | 12,600 |
| 2025/02/20 | 1,675 | 1,686 | 1,665 | 1,672 | 14,200 |
| 2025/02/19 | 1,677 | 1,683 | 1,669 | 1,675 | 15,200 |
| 2025/02/18 | 1,675 | 1,681 | 1,671 | 1,677 | 17,000 |
| 2025/02/17 | 1,680 | 1,682 | 1,671 | 1,671 | 8,700 |
| 2025/02/14 | 1,679 | 1,688 | 1,668 | 1,687 | 13,700 |
| 2025/02/13 | 1,653 | 1,686 | 1,653 | 1,679 | 19,000 |
| 2025/02/12 | 1,644 | 1,654 | 1,636 | 1,648 | 34,700 |
| 2025/02/10 | 1,635 | 1,654 | 1,630 | 1,630 | 18,000 |
| 2025/02/07 | 1,664 | 1,697 | 1,611 | 1,628 | 52,400 |
| 2025/02/06 | 1,653 | 1,659 | 1,649 | 1,658 | 8,000 |
| 2025/02/05 | 1,649 | 1,650 | 1,636 | 1,642 | 14,400 |
| 2025/02/04 | 1,649 | 1,654 | 1,632 | 1,632 | 12,200 |
| 2025/02/03 | 1,654 | 1,654 | 1,630 | 1,633 | 27,700 |
| 2025/01/31 | 1,657 | 1,657 | 1,642 | 1,655 | 13,700 |
| 2025/01/30 | 1,649 | 1,657 | 1,641 | 1,657 | 16,500 |
| 2025/01/29 | 1,654 | 1,654 | 1,640 | 1,642 | 13,100 |
| 2025/01/28 | 1,639 | 1,650 | 1,638 | 1,640 | 11,400 |
| 2025/01/27 | 1,627 | 1,638 | 1,622 | 1,635 | 13,700 |
| 2025/01/24 | 1,629 | 1,630 | 1,615 | 1,625 | 10,900 |
| 2025/01/23 | 1,633 | 1,633 | 1,611 | 1,611 | 20,300 |
| 2025/01/22 | 1,630 | 1,631 | 1,620 | 1,622 | 11,400 |
| 2025/01/21 | 1,624 | 1,634 | 1,624 | 1,625 | 4,000 |
| 2025/01/20 | 1,622 | 1,637 | 1,622 | 1,624 | 10,200 |
| 2025/01/17 | 1,618 | 1,618 | 1,603 | 1,610 | 21,900 |
| 2025/01/16 | 1,644 | 1,644 | 1,617 | 1,617 | 31,100 |
| 2025/01/15 | 1,640 | 1,650 | 1,640 | 1,641 | 18,400 |
| 2025/01/14 | 1,642 | 1,645 | 1,632 | 1,643 | 16,300 |
| 2025/01/10 | 1,643 | 1,650 | 1,642 | 1,642 | 5,700 |
| 2025/01/09 | 1,657 | 1,657 | 1,640 | 1,640 | 21,500 |
| 2025/01/08 | 1,668 | 1,668 | 1,650 | 1,656 | 25,200 |
| 2025/01/07 | 1,670 | 1,670 | 1,659 | 1,659 | 15,700 |
| 2025/01/06 | 1,690 | 1,690 | 1,658 | 1,663 | 37,100 |
| 2024/12/30 | 1,670 | 1,680 | 1,667 | 1,677 | 19,100 |
| 2024/12/27 | 1,660 | 1,673 | 1,656 | 1,663 | 16,200 |
| 2024/12/26 | 1,639 | 1,653 | 1,631 | 1,650 | 21,300 |
| 2024/12/25 | 1,630 | 1,639 | 1,619 | 1,639 | 21,200 |
| 2024/12/24 | 1,630 | 1,630 | 1,622 | 1,630 | 13,100 |
| 2024/12/23 | 1,620 | 1,627 | 1,611 | 1,621 | 20,400 |
| 2024/12/20 | 1,639 | 1,640 | 1,608 | 1,611 | 38,700 |
| 2024/12/19 | 1,625 | 1,639 | 1,625 | 1,639 | 13,400 |
| 2024/12/18 | 1,634 | 1,643 | 1,626 | 1,637 | 14,900 |
| 2024/12/17 | 1,670 | 1,670 | 1,636 | 1,636 | 26,600 |
| 2024/12/16 | 1,670 | 1,670 | 1,657 | 1,666 | 16,500 |
| 2024/12/13 | 1,660 | 1,668 | 1,648 | 1,668 | 24,900 |
| 2024/12/12 | 1,666 | 1,675 | 1,661 | 1,665 | 20,700 |
| 2024/12/11 | 1,660 | 1,661 | 1,639 | 1,651 | 29,000 |
| 2024/12/10 | 1,664 | 1,670 | 1,656 | 1,656 | 17,600 |
| 2024/12/09 | 1,675 | 1,675 | 1,662 | 1,664 | 28,800 |
| 2024/12/06 | 1,678 | 1,685 | 1,672 | 1,675 | 14,600 |
| 2024/12/05 | 1,678 | 1,690 | 1,671 | 1,677 | 19,000 |
| 2024/12/04 | 1,708 | 1,708 | 1,672 | 1,679 | 31,600 |
| 2024/12/03 | 1,711 | 1,712 | 1,700 | 1,708 | 16,600 |
| 2024/12/02 | 1,703 | 1,711 | 1,695 | 1,703 | 13,600 |
| 2024/11/29 | 1,711 | 1,711 | 1,700 | 1,700 | 10,000 |
| 2024/11/28 | 1,707 | 1,717 | 1,703 | 1,711 | 10,100 |
| 2024/11/27 | 1,730 | 1,730 | 1,698 | 1,700 | 21,300 |
| 2024/11/26 | 1,729 | 1,739 | 1,728 | 1,729 | 7,100 |
| 2024/11/25 | 1,727 | 1,738 | 1,718 | 1,731 | 16,900 |
| 2024/11/22 | 1,719 | 1,730 | 1,716 | 1,717 | 12,300 |
| 2024/11/21 | 1,721 | 1,730 | 1,720 | 1,720 | 6,600 |
| 2024/11/20 | 1,726 | 1,734 | 1,718 | 1,718 | 6,600 |