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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,671 | 1,683 | 1,668 | 1,670 | 16,700 |
| 2024/07/25 | 1,675 | 1,683 | 1,661 | 1,668 | 24,400 |
| 2024/07/24 | 1,701 | 1,704 | 1,682 | 1,682 | 14,300 |
| 2024/07/23 | 1,695 | 1,710 | 1,695 | 1,710 | 4,500 |
| 2024/07/22 | 1,703 | 1,704 | 1,691 | 1,691 | 15,000 |
| 2024/07/19 | 1,715 | 1,720 | 1,697 | 1,701 | 20,900 |
| 2024/07/18 | 1,736 | 1,745 | 1,714 | 1,715 | 16,400 |
| 2024/07/17 | 1,750 | 1,750 | 1,733 | 1,738 | 10,200 |
| 2024/07/16 | 1,770 | 1,770 | 1,731 | 1,731 | 19,400 |
| 2024/07/12 | 1,739 | 1,757 | 1,735 | 1,744 | 12,500 |
| 2024/07/11 | 1,741 | 1,746 | 1,722 | 1,746 | 14,800 |
| 2024/07/10 | 1,735 | 1,741 | 1,711 | 1,716 | 33,600 |
| 2024/07/09 | 1,751 | 1,753 | 1,732 | 1,735 | 21,900 |
| 2024/07/08 | 1,765 | 1,767 | 1,737 | 1,739 | 23,800 |
| 2024/07/05 | 1,792 | 1,792 | 1,753 | 1,757 | 21,500 |
| 2024/07/04 | 1,803 | 1,804 | 1,787 | 1,791 | 15,800 |
| 2024/07/03 | 1,810 | 1,810 | 1,790 | 1,796 | 14,000 |
| 2024/07/02 | 1,817 | 1,817 | 1,796 | 1,800 | 19,800 |
| 2024/07/01 | 1,821 | 1,821 | 1,801 | 1,817 | 12,300 |
| 2024/06/28 | 1,817 | 1,822 | 1,791 | 1,807 | 15,500 |
| 2024/06/27 | 1,810 | 1,815 | 1,800 | 1,812 | 18,400 |
| 2024/06/26 | 1,800 | 1,810 | 1,778 | 1,800 | 26,300 |
| 2024/06/25 | 1,772 | 1,792 | 1,765 | 1,788 | 21,800 |
| 2024/06/24 | 1,766 | 1,768 | 1,756 | 1,768 | 13,400 |
| 2024/06/21 | 1,754 | 1,768 | 1,754 | 1,756 | 10,800 |
| 2024/06/20 | 1,755 | 1,768 | 1,741 | 1,751 | 14,700 |
| 2024/06/19 | 1,732 | 1,756 | 1,732 | 1,755 | 15,900 |
| 2024/06/18 | 1,716 | 1,732 | 1,710 | 1,722 | 15,000 |
| 2024/06/17 | 1,738 | 1,740 | 1,690 | 1,716 | 39,900 |
| 2024/06/14 | 1,692 | 1,737 | 1,692 | 1,737 | 33,900 |
| 2024/06/13 | 1,722 | 1,725 | 1,701 | 1,708 | 20,800 |
| 2024/06/12 | 1,725 | 1,728 | 1,716 | 1,725 | 19,300 |
| 2024/06/11 | 1,710 | 1,730 | 1,709 | 1,725 | 18,900 |
| 2024/06/10 | 1,693 | 1,717 | 1,686 | 1,710 | 26,700 |
| 2024/06/07 | 1,650 | 1,679 | 1,650 | 1,679 | 13,200 |
| 2024/06/06 | 1,658 | 1,658 | 1,643 | 1,650 | 7,800 |
| 2024/06/05 | 1,660 | 1,660 | 1,640 | 1,640 | 13,600 |
| 2024/06/04 | 1,674 | 1,674 | 1,656 | 1,659 | 12,500 |
| 2024/06/03 | 1,673 | 1,676 | 1,659 | 1,662 | 8,900 |
| 2024/05/31 | 1,645 | 1,659 | 1,635 | 1,659 | 14,300 |
| 2024/05/30 | 1,633 | 1,640 | 1,615 | 1,637 | 31,700 |
| 2024/05/29 | 1,658 | 1,658 | 1,627 | 1,629 | 15,600 |
| 2024/05/28 | 1,658 | 1,661 | 1,646 | 1,658 | 10,400 |
| 2024/05/27 | 1,644 | 1,652 | 1,639 | 1,646 | 9,400 |
| 2024/05/24 | 1,635 | 1,641 | 1,616 | 1,641 | 14,800 |
| 2024/05/23 | 1,641 | 1,652 | 1,601 | 1,635 | 41,700 |
| 2024/05/22 | 1,651 | 1,666 | 1,632 | 1,641 | 19,600 |
| 2024/05/21 | 1,656 | 1,675 | 1,645 | 1,645 | 22,800 |
| 2024/05/20 | 1,634 | 1,668 | 1,634 | 1,650 | 22,100 |
| 2024/05/17 | 1,626 | 1,643 | 1,612 | 1,619 | 38,500 |
| 2024/05/16 | 1,551 | 1,629 | 1,542 | 1,620 | 146,300 |
| 2024/05/15 | 1,715 | 1,715 | 1,676 | 1,677 | 46,700 |
| 2024/05/14 | 1,734 | 1,736 | 1,705 | 1,722 | 38,600 |
| 2024/05/13 | 1,728 | 1,737 | 1,712 | 1,730 | 27,500 |
| 2024/05/10 | 1,746 | 1,750 | 1,722 | 1,728 | 24,900 |
| 2024/05/09 | 1,740 | 1,755 | 1,740 | 1,746 | 12,300 |
| 2024/05/08 | 1,756 | 1,760 | 1,742 | 1,742 | 19,000 |
| 2024/05/07 | 1,761 | 1,763 | 1,741 | 1,756 | 25,400 |
| 2024/05/02 | 1,779 | 1,779 | 1,760 | 1,765 | 19,600 |
| 2024/05/01 | 1,800 | 1,801 | 1,788 | 1,792 | 10,900 |
| 2024/04/30 | 1,786 | 1,815 | 1,783 | 1,810 | 14,500 |
| 2024/04/26 | 1,788 | 1,788 | 1,761 | 1,788 | 19,400 |
| 2024/04/25 | 1,806 | 1,806 | 1,782 | 1,784 | 11,500 |
| 2024/04/24 | 1,792 | 1,806 | 1,781 | 1,806 | 18,700 |
| 2024/04/23 | 1,807 | 1,813 | 1,793 | 1,800 | 18,600 |
| 2024/04/22 | 1,800 | 1,815 | 1,787 | 1,806 | 18,900 |
| 2024/04/19 | 1,801 | 1,803 | 1,742 | 1,776 | 41,800 |
| 2024/04/18 | 1,802 | 1,820 | 1,802 | 1,814 | 11,800 |
| 2024/04/17 | 1,848 | 1,853 | 1,802 | 1,802 | 24,100 |
| 2024/04/16 | 1,868 | 1,868 | 1,828 | 1,828 | 23,700 |
| 2024/04/15 | 1,866 | 1,887 | 1,866 | 1,878 | 12,600 |
| 2024/04/12 | 1,903 | 1,913 | 1,881 | 1,882 | 17,700 |
| 2024/04/11 | 1,894 | 1,907 | 1,886 | 1,897 | 7,700 |
| 2024/04/10 | 1,891 | 1,907 | 1,891 | 1,904 | 9,400 |
| 2024/04/09 | 1,900 | 1,900 | 1,883 | 1,898 | 10,800 |
| 2024/04/08 | 1,897 | 1,909 | 1,892 | 1,892 | 14,600 |
| 2024/04/05 | 1,898 | 1,900 | 1,875 | 1,893 | 20,000 |
| 2024/04/04 | 1,909 | 1,914 | 1,899 | 1,905 | 14,100 |
| 2024/04/03 | 1,900 | 1,920 | 1,894 | 1,901 | 16,200 |
| 2024/04/02 | 1,936 | 1,946 | 1,893 | 1,903 | 34,200 |
| 2024/04/01 | 1,918 | 1,970 | 1,918 | 1,935 | 63,500 |
| 2024/03/29 | 1,888 | 1,893 | 1,863 | 1,878 | 39,800 |
| 2024/03/28 | 1,951 | 1,951 | 1,864 | 1,868 | 69,100 |
| 2024/03/27 | 1,962 | 1,979 | 1,959 | 1,979 | 60,900 |
| 2024/03/26 | 1,947 | 1,956 | 1,936 | 1,955 | 19,200 |
| 2024/03/25 | 1,944 | 1,954 | 1,939 | 1,940 | 29,300 |
| 2024/03/22 | 1,950 | 1,975 | 1,946 | 1,956 | 24,800 |
| 2024/03/21 | 1,947 | 1,952 | 1,934 | 1,946 | 30,300 |
| 2024/03/19 | 1,938 | 1,938 | 1,919 | 1,934 | 20,300 |
| 2024/03/18 | 1,945 | 1,945 | 1,925 | 1,925 | 17,900 |
| 2024/03/15 | 1,908 | 1,934 | 1,907 | 1,934 | 25,900 |
| 2024/03/14 | 1,928 | 1,928 | 1,911 | 1,919 | 18,900 |
| 2024/03/13 | 1,945 | 1,949 | 1,909 | 1,917 | 16,100 |
| 2024/03/12 | 1,922 | 1,934 | 1,901 | 1,932 | 18,100 |
| 2024/03/11 | 1,958 | 1,958 | 1,911 | 1,922 | 38,500 |
| 2024/03/08 | 1,933 | 1,969 | 1,933 | 1,966 | 30,800 |
| 2024/03/07 | 1,940 | 1,952 | 1,931 | 1,935 | 22,100 |
| 2024/03/06 | 1,942 | 1,966 | 1,936 | 1,936 | 32,400 |
| 2024/03/05 | 1,935 | 1,964 | 1,911 | 1,956 | 52,100 |
| 2024/03/04 | 1,961 | 2,038 | 1,920 | 1,968 | 244,100 |
| 2024/03/01 | 1,860 | 1,862 | 1,836 | 1,850 | 16,400 |
| 2024/02/29 | 1,882 | 1,889 | 1,857 | 1,857 | 16,600 |
| 2024/02/28 | 1,856 | 1,895 | 1,856 | 1,882 | 26,100 |
| 2024/02/27 | 1,837 | 1,869 | 1,836 | 1,866 | 22,800 |
| 2024/02/26 | 1,840 | 1,844 | 1,830 | 1,830 | 18,300 |
| 2024/02/22 | 1,840 | 1,840 | 1,824 | 1,834 | 17,400 |
| 2024/02/21 | 1,845 | 1,845 | 1,825 | 1,834 | 15,200 |
| 2024/02/20 | 1,855 | 1,869 | 1,839 | 1,839 | 16,700 |
| 2024/02/19 | 1,826 | 1,853 | 1,826 | 1,850 | 15,900 |
| 2024/02/16 | 1,815 | 1,830 | 1,815 | 1,826 | 22,700 |
| 2024/02/15 | 1,822 | 1,833 | 1,802 | 1,802 | 29,900 |
| 2024/02/14 | 1,861 | 1,861 | 1,811 | 1,825 | 40,300 |
| 2024/02/13 | 1,839 | 1,870 | 1,826 | 1,865 | 84,900 |
| 2024/02/09 | 1,813 | 1,872 | 1,806 | 1,812 | 68,000 |
| 2024/02/08 | 1,886 | 1,886 | 1,834 | 1,850 | 66,200 |
| 2024/02/07 | 1,836 | 1,854 | 1,832 | 1,852 | 25,000 |
| 2024/02/06 | 1,840 | 1,852 | 1,815 | 1,828 | 49,300 |
| 2024/02/05 | 1,794 | 1,820 | 1,783 | 1,820 | 39,900 |
| 2024/02/02 | 1,761 | 1,763 | 1,744 | 1,761 | 23,000 |
| 2024/02/01 | 1,751 | 1,784 | 1,751 | 1,760 | 35,300 |
| 2024/01/31 | 1,771 | 1,778 | 1,738 | 1,752 | 50,600 |
| 2024/01/30 | 1,805 | 1,805 | 1,770 | 1,770 | 35,000 |
| 2024/01/29 | 1,772 | 1,810 | 1,772 | 1,805 | 43,800 |
| 2024/01/26 | 1,768 | 1,782 | 1,759 | 1,771 | 55,200 |
| 2024/01/25 | 1,749 | 1,755 | 1,735 | 1,754 | 40,900 |
| 2024/01/24 | 1,708 | 1,745 | 1,696 | 1,740 | 70,900 |
| 2024/01/23 | 1,690 | 1,690 | 1,669 | 1,669 | 31,500 |
| 2024/01/22 | 1,681 | 1,694 | 1,677 | 1,694 | 18,200 |
| 2024/01/19 | 1,671 | 1,674 | 1,652 | 1,657 | 34,600 |
| 2024/01/18 | 1,694 | 1,697 | 1,674 | 1,675 | 19,500 |
| 2024/01/17 | 1,710 | 1,710 | 1,690 | 1,694 | 19,200 |
| 2024/01/16 | 1,715 | 1,715 | 1,692 | 1,697 | 20,200 |
| 2024/01/15 | 1,692 | 1,722 | 1,690 | 1,721 | 21,200 |
| 2024/01/12 | 1,720 | 1,720 | 1,686 | 1,692 | 18,000 |
| 2024/01/11 | 1,710 | 1,719 | 1,708 | 1,712 | 24,800 |
| 2024/01/10 | 1,712 | 1,718 | 1,705 | 1,712 | 19,900 |
| 2024/01/09 | 1,730 | 1,747 | 1,710 | 1,722 | 29,400 |
| 2024/01/05 | 1,679 | 1,709 | 1,668 | 1,709 | 25,500 |
| 2024/01/04 | 1,632 | 1,667 | 1,622 | 1,663 | 22,300 |
| 2023/12/29 | 1,620 | 1,629 | 1,607 | 1,626 | 14,700 |
| 2023/12/28 | 1,608 | 1,623 | 1,604 | 1,623 | 13,400 |
| 2023/12/27 | 1,601 | 1,613 | 1,598 | 1,608 | 33,300 |
| 2023/12/26 | 1,593 | 1,600 | 1,586 | 1,594 | 11,800 |
| 2023/12/25 | 1,610 | 1,610 | 1,584 | 1,594 | 11,100 |
| 2023/12/22 | 1,584 | 1,606 | 1,584 | 1,603 | 25,500 |
| 2023/12/21 | 1,586 | 1,598 | 1,582 | 1,584 | 21,600 |
| 2023/12/20 | 1,614 | 1,619 | 1,594 | 1,599 | 13,600 |
| 2023/12/19 | 1,617 | 1,618 | 1,596 | 1,614 | 22,200 |
| 2023/12/18 | 1,617 | 1,625 | 1,594 | 1,624 | 23,700 |
| 2023/12/15 | 1,602 | 1,627 | 1,601 | 1,626 | 55,300 |
| 2023/12/14 | 1,639 | 1,640 | 1,593 | 1,603 | 18,400 |
| 2023/12/13 | 1,624 | 1,645 | 1,617 | 1,638 | 24,600 |
| 2023/12/12 | 1,636 | 1,636 | 1,613 | 1,620 | 19,200 |
| 2023/12/11 | 1,610 | 1,636 | 1,610 | 1,636 | 15,400 |
| 2023/12/08 | 1,620 | 1,638 | 1,606 | 1,608 | 27,800 |
| 2023/12/07 | 1,618 | 1,626 | 1,605 | 1,622 | 16,200 |
| 2023/12/06 | 1,588 | 1,628 | 1,582 | 1,615 | 36,600 |
| 2023/12/05 | 1,570 | 1,593 | 1,570 | 1,584 | 18,200 |
| 2023/12/04 | 1,570 | 1,584 | 1,550 | 1,584 | 14,800 |
| 2023/12/01 | 1,571 | 1,578 | 1,566 | 1,572 | 15,400 |
| 2023/11/30 | 1,570 | 1,575 | 1,557 | 1,575 | 14,200 |
| 2023/11/29 | 1,588 | 1,589 | 1,570 | 1,570 | 11,500 |
| 2023/11/28 | 1,595 | 1,595 | 1,577 | 1,588 | 10,600 |
| 2023/11/27 | 1,600 | 1,610 | 1,595 | 1,595 | 16,700 |
| 2023/11/24 | 1,626 | 1,628 | 1,601 | 1,603 | 11,400 |
| 2023/11/22 | 1,616 | 1,629 | 1,611 | 1,619 | 8,000 |
| 2023/11/21 | 1,590 | 1,613 | 1,585 | 1,613 | 17,600 |
| 2023/11/20 | 1,624 | 1,632 | 1,592 | 1,592 | 16,400 |
| 2023/11/17 | 1,594 | 1,621 | 1,594 | 1,619 | 14,500 |
| 2023/11/16 | 1,587 | 1,598 | 1,582 | 1,587 | 9,900 |
| 2023/11/15 | 1,612 | 1,612 | 1,584 | 1,588 | 15,500 |
| 2023/11/14 | 1,629 | 1,629 | 1,609 | 1,612 | 10,200 |
| 2023/11/13 | 1,637 | 1,637 | 1,605 | 1,622 | 20,100 |
| 2023/11/10 | 1,650 | 1,653 | 1,610 | 1,634 | 54,800 |
| 2023/11/09 | 1,565 | 1,576 | 1,547 | 1,570 | 19,600 |
| 2023/11/08 | 1,593 | 1,593 | 1,556 | 1,559 | 15,600 |
| 2023/11/07 | 1,581 | 1,601 | 1,580 | 1,583 | 14,500 |
| 2023/11/06 | 1,600 | 1,605 | 1,564 | 1,585 | 26,900 |
| 2023/11/02 | 1,599 | 1,602 | 1,560 | 1,580 | 24,200 |
| 2023/11/01 | 1,579 | 1,595 | 1,574 | 1,595 | 35,300 |
| 2023/10/31 | 1,565 | 1,583 | 1,556 | 1,578 | 24,300 |
| 2023/10/30 | 1,563 | 1,575 | 1,551 | 1,563 | 75,500 |
| 2023/10/27 | 1,546 | 1,584 | 1,546 | 1,582 | 30,600 |
| 2023/10/26 | 1,547 | 1,554 | 1,532 | 1,546 | 23,200 |
| 2023/10/25 | 1,527 | 1,558 | 1,522 | 1,553 | 32,100 |
| 2023/10/24 | 1,533 | 1,533 | 1,501 | 1,521 | 29,500 |
| 2023/10/23 | 1,527 | 1,540 | 1,524 | 1,526 | 23,500 |
| 2023/10/20 | 1,529 | 1,532 | 1,517 | 1,525 | 17,600 |
| 2023/10/19 | 1,521 | 1,538 | 1,519 | 1,529 | 26,800 |
| 2023/10/18 | 1,512 | 1,537 | 1,509 | 1,536 | 56,700 |
| 2023/10/17 | 1,493 | 1,502 | 1,472 | 1,482 | 25,300 |
| 2023/10/16 | 1,470 | 1,491 | 1,465 | 1,477 | 23,700 |
| 2023/10/13 | 1,489 | 1,491 | 1,466 | 1,472 | 23,900 |
| 2023/10/12 | 1,501 | 1,501 | 1,482 | 1,489 | 17,900 |
| 2023/10/11 | 1,504 | 1,504 | 1,486 | 1,490 | 18,800 |
| 2023/10/10 | 1,491 | 1,513 | 1,491 | 1,505 | 17,000 |
| 2023/10/06 | 1,485 | 1,506 | 1,472 | 1,495 | 16,500 |
| 2023/10/05 | 1,467 | 1,498 | 1,467 | 1,490 | 16,100 |
| 2023/10/04 | 1,480 | 1,482 | 1,462 | 1,464 | 34,100 |
| 2023/10/03 | 1,520 | 1,520 | 1,491 | 1,492 | 26,700 |