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
2026/02/10 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
2025/11/06 2,140 2,187 2,140 2,159 14,500
2025/11/05 2,164 2,167 2,131 2,140 18,500
2025/11/04 2,153 2,198 2,153 2,164 13,900
2025/10/31 2,155 2,159 2,135 2,153 24,400
2025/10/30 2,177 2,183 2,153 2,153 20,400
2025/10/29 2,202 2,202 2,172 2,172 17,000
2025/10/28 2,248 2,248 2,201 2,201 22,400
2025/10/27 2,242 2,258 2,238 2,254 14,800
2025/10/24 2,239 2,240 2,222 2,234 10,700
2025/10/23 2,235 2,247 2,230 2,231 10,900
2025/10/22 2,219 2,237 2,211 2,229 10,000
2025/10/21 2,227 2,231 2,213 2,214 9,500
2025/10/20 2,220 2,230 2,206 2,219 9,200
2025/10/17 2,214 2,229 2,202 2,205 10,100
2025/10/16 2,224 2,233 2,210 2,213 13,200
2025/10/15 2,177 2,211 2,177 2,200 16,400
2025/10/14 2,150 2,185 2,150 2,165 31,100
2025/10/10 2,200 2,214 2,175 2,175 26,700
2025/10/09 2,257 2,258 2,217 2,224 22,300
2025/10/08 2,220 2,253 2,220 2,251 20,600
2025/10/07 2,236 2,238 2,217 2,217 17,100
2025/10/06 2,239 2,252 2,232 2,250 24,000
2025/10/03 2,200 2,227 2,197 2,202 11,400
2025/10/02 2,197 2,223 2,183 2,201 27,000
2025/10/01 2,234 2,239 2,196 2,196 29,500
2025/09/30 2,275 2,277 2,234 2,234 21,600
2025/09/29 2,277 2,278 2,246 2,266 28,000
2025/09/26 2,270 2,288 2,270 2,288 42,800
2025/09/25 2,262 2,283 2,257 2,264 23,400
2025/09/24 2,265 2,273 2,250 2,265 29,900
2025/09/22 2,280 2,284 2,267 2,270 22,300
2025/09/19 2,247 2,293 2,229 2,293 36,500
2025/09/18 2,240 2,250 2,230 2,247 16,000
2025/09/17 2,262 2,262 2,241 2,241 22,400
2025/09/16 2,304 2,304 2,267 2,276 27,300
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

このページの先頭へ