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
1989/12/29 2,350 2,430 2,310 2,420 414,000
1989/12/28 2,350 2,350 2,300 2,350 87,000
1989/12/27 2,320 2,390 2,300 2,350 38,000
1989/12/26 2,220 2,330 2,220 2,330 94,000
1989/12/25 2,200 2,230 2,160 2,220 118,000
1989/12/22 2,280 2,280 2,230 2,240 37,000
1989/12/21 2,300 2,320 2,280 2,280 18,000
1989/12/20 2,340 2,340 2,300 2,300 89,000
1989/12/19 2,300 2,340 2,290 2,340 150,000
1989/12/18 2,350 2,360 2,320 2,340 63,000
1989/12/15 2,370 2,370 2,350 2,350 62,000
1989/12/14 2,350 2,370 2,330 2,350 194,000
1989/12/13 2,370 2,390 2,340 2,390 430,000
1989/12/12 2,300 2,340 2,290 2,340 216,000
1989/12/11 2,280 2,290 2,250 2,290 128,000
1989/12/08 2,190 2,300 2,190 2,290 320,000
1989/12/07 2,140 2,280 2,120 2,150 308,000
1989/12/06 2,090 2,140 2,080 2,140 93,000
1989/12/05 2,080 2,080 2,070 2,070 126,000
1989/12/04 2,060 2,100 2,040 2,070 143,000
1989/12/01 2,070 2,100 2,020 2,100 131,000
1989/11/30 2,110 2,110 2,070 2,100 24,000
1989/11/29 2,090 2,110 2,070 2,070 68,000
1989/11/28 2,140 2,140 2,090 2,110 69,000
1989/11/27 2,100 2,150 2,100 2,140 62,000
1989/11/24 2,110 2,110 2,100 2,100 18,000
1989/11/22 2,150 2,150 2,100 2,100 11,000
1989/11/21 2,150 2,150 2,110 2,110 20,000
1989/11/20 2,110 2,150 2,100 2,150 107,000
1989/11/17 2,160 2,160 2,150 2,150 89,000
1989/11/16 2,170 2,200 2,170 2,200 19,000
1989/11/15 2,270 2,270 2,160 2,240 158,000
1989/11/14 2,240 2,280 2,240 2,280 8,000
1989/11/13 2,190 2,250 2,190 2,250 69,000
1989/11/09 2,220 2,230 2,220 2,230 21,000
1989/11/08 2,210 2,250 2,200 2,210 60,000
1989/11/07 2,220 2,250 2,220 2,250 38,000
1989/11/06 2,320 2,320 2,250 2,300 106,000
1989/11/02 2,300 2,300 2,270 2,300 69,000
1989/11/01 2,290 2,290 2,270 2,270 30,000
1989/10/31 2,290 2,290 2,250 2,250 18,000
1989/10/30 2,250 2,250 2,250 2,250 22,000
1989/10/27 2,260 2,260 2,230 2,230 24,000
1989/10/26 2,250 2,270 2,230 2,250 72,000
1989/10/25 2,240 2,290 2,240 2,280 78,000
1989/10/24 2,280 2,310 2,200 2,200 102,000
1989/10/23 2,330 2,340 2,250 2,330 83,000
1989/10/20 2,380 2,380 2,330 2,330 53,000
1989/10/19 2,400 2,400 2,310 2,310 64,000
1989/10/18 2,400 2,400 2,320 2,400 65,000
1989/10/17 2,400 2,410 2,350 2,350 86,000
1989/10/16 2,450 2,450 2,360 2,400 231,000
1989/10/13 2,390 2,440 2,390 2,410 97,000
1989/10/12 2,400 2,430 2,370 2,430 156,000
1989/10/11 2,530 2,530 2,410 2,410 182,000
1989/10/09 2,520 2,550 2,480 2,510 493,000
1989/10/06 2,490 2,490 2,400 2,480 215,000
1989/10/05 2,480 2,480 2,440 2,440 278,000
1989/10/04 2,470 2,470 2,430 2,440 232,000
1989/10/03 2,500 2,500 2,430 2,430 190,000
1989/10/02 2,520 2,530 2,490 2,490 338,000
1989/09/29 2,510 2,520 2,470 2,490 537,000
1989/09/28 2,510 2,550 2,450 2,510 1,923,000
1989/09/27 2,310 2,510 2,280 2,500 2,403,000
1989/09/26 2,300 2,350 2,270 2,350 271,000
1989/09/25 2,290 2,320 2,260 2,320 219,000
1989/09/22 2,360 2,360 2,320 2,320 246,000
1989/09/21 2,350 2,380 2,320 2,380 217,000
1989/09/20 2,350 2,380 2,340 2,380 190,000
1989/09/19 2,410 2,410 2,350 2,380 296,000
1989/09/18 2,390 2,430 2,320 2,430 700,000
1989/09/14 2,370 2,460 2,350 2,390 2,435,000
1989/09/13 2,360 2,370 2,280 2,370 611,000
1989/09/12 2,260 2,360 2,220 2,360 954,000
1989/09/11 2,280 2,290 2,210 2,250 264,000
1989/09/08 2,300 2,340 2,210 2,280 1,861,000
1989/09/07 2,190 2,280 2,170 2,260 1,409,000
1989/09/06 2,080 2,240 2,080 2,170 765,000
1989/09/05 2,050 2,070 2,040 2,050 121,000
1989/09/04 2,080 2,090 2,030 2,030 84,000
1989/09/01 2,070 2,070 2,020 2,030 82,000
1989/08/31 2,080 2,080 2,070 2,070 44,000
1989/08/30 2,070 2,100 2,050 2,100 148,000
1989/08/29 2,040 2,090 2,010 2,080 125,000
1989/08/28 2,130 2,130 2,080 2,080 47,000
1989/08/25 2,110 2,130 2,070 2,100 95,000
1989/08/24 2,070 2,090 2,050 2,080 112,000
1989/08/23 2,140 2,140 2,070 2,100 140,000
1989/08/22 2,020 2,150 2,020 2,150 206,000
1989/08/21 2,070 2,090 2,040 2,040 25,000
1989/08/18 2,060 2,110 2,060 2,090 114,000
1989/08/17 2,100 2,100 2,050 2,100 54,000
1989/08/16 2,100 2,100 2,070 2,100 71,000
1989/08/15 2,100 2,100 2,060 2,100 14,000
1989/08/14 2,120 2,120 2,100 2,100 34,000
1989/08/11 2,100 2,110 2,100 2,110 17,000
1989/08/10 2,100 2,120 2,080 2,120 43,000
1989/08/09 2,090 2,130 2,090 2,130 92,000
1989/08/08 2,070 2,100 2,070 2,100 24,000
1989/08/07 2,130 2,130 2,100 2,120 163,000
1989/08/04 2,090 2,140 2,060 2,140 988,000
1989/08/03 2,020 2,070 2,020 2,060 110,000
1989/08/02 2,050 2,050 2,030 2,050 61,000
1989/08/01 2,040 2,090 2,040 2,050 47,000
1989/07/31 2,060 2,060 2,020 2,050 39,000
1989/07/28 2,060 2,080 2,040 2,040 42,000
1989/07/27 2,030 2,100 2,030 2,100 724,000
1989/07/26 2,090 2,100 2,000 2,070 81,000
1989/07/25 2,080 2,090 2,010 2,070 487,000
1989/07/24 2,050 2,050 2,010 2,050 102,000
1989/07/21 2,070 2,070 2,000 2,050 184,000
1989/07/20 2,030 2,090 2,010 2,050 1,786,000
1989/07/19 1,950 2,040 1,950 2,040 1,209,000
1989/07/18 1,950 1,970 1,940 1,950 171,000
1989/07/17 1,950 1,960 1,930 1,950 399,000
1989/07/14 1,920 1,960 1,900 1,960 117,000
1989/07/13 1,850 1,950 1,850 1,950 90,000
1989/07/12 1,920 1,940 1,880 1,880 17,000
1989/07/11 1,920 1,920 1,920 1,920 50,000
1989/07/10 1,920 1,920 1,920 1,920 6,000
1989/07/07 1,920 1,970 1,920 1,940 200,000
1989/07/06 1,930 1,940 1,920 1,930 78,000
1989/07/05 1,910 1,940 1,910 1,940 67,000
1989/07/04 1,860 1,930 1,860 1,900 204,000
1989/07/03 1,850 1,850 1,850 1,850 8,000
1989/06/30 1,820 1,870 1,820 1,820 241,000
1989/06/29 1,840 1,870 1,810 1,810 142,000
1989/06/28 1,750 1,750 1,750 1,750 7,000
1989/06/27 1,720 1,830 1,720 1,830 58,000
1989/06/26 1,790 1,790 1,730 1,730 28,000
1989/06/23 1,750 1,800 1,750 1,780 26,000
1989/06/22 1,780 1,780 1,730 1,780 36,000
1989/06/21 1,800 1,800 1,790 1,790 19,000
1989/06/20 1,800 1,830 1,800 1,800 40,000
1989/06/19 1,860 1,860 1,800 1,800 15,000
1989/06/16 1,850 1,850 1,800 1,800 9,000
1989/06/15 1,870 1,870 1,860 1,870 36,000
1989/06/14 1,820 1,930 1,820 1,930 54,000
1989/06/13 1,850 1,850 1,830 1,830 25,000
1989/06/12 1,840 1,840 1,830 1,830 31,000
1989/06/09 1,860 1,860 1,800 1,830 66,000
1989/06/08 1,820 1,870 1,800 1,800 9,000
1989/06/07 1,820 1,850 1,820 1,820 7,000
1989/06/06 1,880 1,880 1,850 1,850 38,000
1989/06/05 1,900 1,900 1,880 1,880 6,000
1989/06/02 1,930 1,930 1,900 1,900 115,000
1989/06/01 1,920 1,930 1,890 1,920 74,000
1989/05/31 1,940 1,950 1,900 1,920 55,000
1989/05/30 1,890 1,960 1,890 1,890 26,000
1989/05/29 1,950 1,960 1,880 1,880 53,000
1989/05/26 1,950 1,980 1,910 1,970 43,000
1989/05/25 1,920 1,980 1,900 1,980 100,000
1989/05/24 1,890 1,950 1,880 1,920 150,000
1989/05/23 1,950 1,970 1,920 1,920 90,000
1989/05/22 1,980 1,980 1,950 1,950 65,000
1989/05/19 1,970 1,970 1,930 1,960 54,000
1989/05/18 1,950 2,000 1,920 1,980 56,000
1989/05/17 1,970 2,000 1,960 1,960 197,000
1989/05/16 1,960 2,010 1,960 2,000 148,000
1989/05/15 1,980 2,010 1,930 2,000 163,000
1989/05/12 1,930 1,990 1,930 1,990 255,000
1989/05/11 1,930 1,930 1,910 1,930 133,000
1989/05/10 1,960 1,960 1,880 1,900 107,000
1989/05/09 1,980 1,990 1,940 1,940 174,000
1989/05/08 2,030 2,030 1,980 1,990 292,000
1989/05/02 2,020 2,070 2,000 2,020 911,000
1989/05/01 1,890 2,020 1,880 2,000 1,017,000
1989/04/28 1,890 1,890 1,850 1,890 110,000
1989/04/27 1,900 1,900 1,850 1,860 300,000
1989/04/26 1,820 1,900 1,810 1,870 722,000
1989/04/25 1,800 1,810 1,770 1,790 322,000
1989/04/24 1,790 1,820 1,780 1,790 272,000
1989/04/21 1,790 1,800 1,760 1,760 133,000
1989/04/20 1,780 1,800 1,750 1,790 401,000
1989/04/19 1,700 1,790 1,680 1,790 323,000
1989/04/18 1,680 1,690 1,670 1,670 14,000
1989/04/17 1,690 1,690 1,680 1,690 33,000
1989/04/14 1,650 1,690 1,650 1,690 27,000
1989/04/13 1,640 1,640 1,630 1,640 47,000
1989/04/12 1,640 1,640 1,640 1,640 36,000
1989/04/11 1,650 1,650 1,640 1,640 77,000
1989/04/10 1,700 1,710 1,650 1,650 187,000
1989/04/07 1,650 1,670 1,640 1,660 146,000
1989/04/06 1,650 1,650 1,650 1,650 114,000
1989/04/05 1,690 1,700 1,650 1,650 67,000
1989/04/04 1,700 1,700 1,660 1,660 38,000
1989/04/03 1,690 1,690 1,660 1,690 25,000
1989/03/31 1,650 1,750 1,650 1,750 87,000
1989/03/30 1,640 1,650 1,590 1,650 47,000
1989/03/29 1,650 1,660 1,640 1,660 4,000
1989/03/28 1,630 1,640 1,600 1,640 12,000
1989/03/27 1,630 1,640 1,600 1,630 45,000
1989/03/24 1,550 1,620 1,550 1,620 168,000
1989/03/23 1,620 1,620 1,510 1,510 110,000
1989/03/22 1,620 1,620 1,580 1,610 68,000
1989/03/20 1,640 1,640 1,610 1,630 11,000
1989/03/17 1,670 1,670 1,600 1,660 92,000
1989/03/16 1,650 1,670 1,650 1,670 27,000
1989/03/15 1,670 1,670 1,650 1,670 65,000
1989/03/14 1,670 1,670 1,650 1,670 21,000
1989/03/13 1,670 1,680 1,670 1,670 21,000
1989/03/10 1,650 1,700 1,650 1,700 35,000
1989/03/08 1,660 1,700 1,650 1,700 23,000
1989/03/07 1,690 1,690 1,690 1,690 1,000
1989/03/06 1,650 1,700 1,650 1,700 133,000
1989/03/03 1,700 1,700 1,660 1,700 81,000
1989/03/02 1,670 1,700 1,660 1,700 21,000
1989/03/01 1,730 1,730 1,660 1,700 54,000
1989/02/28 1,700 1,740 1,700 1,700 9,000
1989/02/27 1,760 1,760 1,740 1,740 33,000
1989/02/23 1,700 1,740 1,700 1,740 65,000
1989/02/22 1,740 1,750 1,730 1,730 39,000
1989/02/21 1,730 1,750 1,730 1,750 147,000
1989/02/20 1,720 1,730 1,700 1,730 93,000
1989/02/17 1,720 1,730 1,690 1,730 56,000
1989/02/16 1,720 1,740 1,700 1,720 85,000
1989/02/15 1,720 1,750 1,700 1,700 146,000
1989/02/14 1,740 1,750 1,710 1,720 33,000
1989/02/13 1,750 1,750 1,720 1,750 18,000
1989/02/10 1,760 1,760 1,720 1,740 67,000
1989/02/09 1,740 1,750 1,720 1,750 188,000
1989/02/08 1,740 1,740 1,720 1,740 172,000
1989/02/07 1,700 1,740 1,700 1,740 31,000
1989/02/06 1,730 1,750 1,730 1,750 30,000
1989/02/03 1,710 1,750 1,700 1,750 85,000
1989/02/02 1,730 1,750 1,710 1,710 67,000
1989/02/01 1,730 1,750 1,730 1,750 29,000
1989/01/31 1,690 1,750 1,690 1,750 24,000
1989/01/30 1,700 1,750 1,680 1,700 179,000
1989/01/28 1,680 1,730 1,680 1,730 48,000
1989/01/27 1,690 1,700 1,680 1,700 43,000
1989/01/26 1,750 1,750 1,680 1,680 92,000
1989/01/25 1,680 1,750 1,680 1,750 163,000
1989/01/24 1,680 1,680 1,670 1,680 68,000
1989/01/23 1,680 1,680 1,680 1,680 73,000
1989/01/20 1,680 1,680 1,660 1,680 37,000
1989/01/19 1,660 1,690 1,660 1,680 22,000
1989/01/18 1,680 1,680 1,650 1,650 167,000
1989/01/17 1,680 1,680 1,650 1,680 411,000
1989/01/13 1,720 1,720 1,680 1,680 103,000
1989/01/12 1,730 1,740 1,700 1,740 190,000
1989/01/11 1,750 1,750 1,720 1,740 15,000
1989/01/10 1,790 1,790 1,750 1,750 42,000
1989/01/09 1,840 1,840 1,800 1,800 66,000
1989/01/06 1,850 1,850 1,800 1,840 95,000
1989/01/05 1,860 1,860 1,850 1,850 22,000
1989/01/04 1,880 1,880 1,870 1,870 19,000

このページの先頭へ