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
2004/12/30 277 277 275 277 26,000
2004/12/29 276 276 274 275 50,000
2004/12/28 276 276 274 275 78,000
2004/12/27 276 276 275 276 74,000
2004/12/24 276 276 272 274 105,000
2004/12/22 273 276 271 274 189,000
2004/12/21 269 273 269 273 102,000
2004/12/20 269 270 268 268 26,000
2004/12/17 267 270 267 270 64,000
2004/12/16 269 270 268 269 21,000
2004/12/15 273 273 269 270 87,000
2004/12/14 266 272 265 272 90,000
2004/12/13 268 268 264 264 27,000
2004/12/10 270 270 267 269 91,000
2004/12/09 272 272 269 269 21,000
2004/12/08 270 274 268 270 99,000
2004/12/07 268 277 267 275 379,000
2004/12/06 266 270 266 268 98,000
2004/12/03 269 269 262 267 208,000
2004/12/02 262 269 262 269 280,000
2004/12/01 259 262 259 261 73,000
2004/11/30 260 260 258 259 18,000
2004/11/29 259 261 259 260 33,000
2004/11/26 258 260 257 258 83,000
2004/11/25 262 262 259 259 31,000
2004/11/24 260 262 260 262 77,000
2004/11/22 262 262 258 259 59,000
2004/11/19 261 262 261 262 45,000
2004/11/18 264 264 260 260 39,000
2004/11/17 261 263 261 262 29,000
2004/11/16 264 264 262 263 33,000
2004/11/15 263 265 263 264 83,000
2004/11/12 258 262 258 262 61,000
2004/11/11 261 261 259 260 42,000
2004/11/10 260 262 260 260 47,000
2004/11/09 262 262 260 261 25,000
2004/11/08 263 263 260 260 35,000
2004/11/05 260 264 260 263 53,000
2004/11/04 260 260 260 260 39,000
2004/11/02 258 259 258 259 38,000
2004/11/01 258 258 257 258 36,000
2004/10/29 258 259 257 258 24,000
2004/10/28 258 258 257 258 21,000
2004/10/27 259 259 257 257 21,000
2004/10/26 257 258 255 258 23,000
2004/10/25 257 258 252 255 59,000
2004/10/22 259 259 257 257 84,000
2004/10/21 261 262 260 262 81,000
2004/10/20 261 265 261 262 75,000
2004/10/19 265 266 263 263 36,000
2004/10/18 263 265 263 265 38,000
2004/10/15 262 263 260 261 93,000
2004/10/14 267 267 263 264 51,000
2004/10/13 268 268 264 267 39,000
2004/10/12 267 270 265 267 73,000
2004/10/08 269 269 265 269 46,000
2004/10/07 269 270 265 269 111,000
2004/10/06 264 268 264 268 45,000
2004/10/05 268 269 260 268 90,000
2004/10/04 271 271 267 269 41,000
2004/10/01 267 269 264 266 96,000
2004/09/30 264 265 262 263 43,000
2004/09/29 262 263 261 261 25,000
2004/09/28 264 264 260 262 58,000
2004/09/27 269 270 265 266 70,000
2004/09/24 273 274 271 272 120,000
2004/09/22 276 276 273 276 86,000
2004/09/21 275 276 275 276 59,000
2004/09/17 276 276 273 274 55,000
2004/09/16 274 276 274 274 69,000
2004/09/15 276 277 274 274 104,000
2004/09/14 275 277 274 275 78,000
2004/09/13 274 274 272 272 49,000
2004/09/10 275 275 271 272 178,000
2004/09/09 276 277 274 274 59,000
2004/09/08 278 279 276 276 56,000
2004/09/07 279 279 276 276 86,000
2004/09/06 276 279 274 279 152,000
2004/09/03 273 274 272 274 143,000
2004/09/02 275 275 269 271 185,000
2004/09/01 272 275 272 275 93,000
2004/08/31 270 271 270 270 24,000
2004/08/30 271 271 270 271 23,000
2004/08/27 272 272 271 272 43,000
2004/08/26 273 273 270 270 67,000
2004/08/25 271 273 271 272 62,000
2004/08/24 269 272 268 270 68,000
2004/08/23 271 273 268 268 88,000
2004/08/20 269 269 268 269 22,000
2004/08/19 269 271 267 270 63,000
2004/08/18 269 269 267 268 11,000
2004/08/17 266 269 266 268 35,000
2004/08/16 270 270 265 267 59,000
2004/08/13 271 271 268 269 74,000
2004/08/12 272 272 270 271 42,000
2004/08/11 271 272 268 272 38,000
2004/08/10 268 270 266 268 38,000
2004/08/09 261 267 261 265 49,000
2004/08/06 270 273 269 271 96,000
2004/08/05 267 272 266 271 113,000
2004/08/04 271 271 267 269 65,000
2004/08/03 272 274 270 270 77,000
2004/08/02 273 277 273 274 112,000
2004/07/30 273 275 271 275 159,000
2004/07/29 274 274 268 271 164,000
2004/07/28 270 274 268 273 88,000
2004/07/27 272 272 267 268 107,000
2004/07/26 273 273 268 270 127,000
2004/07/23 272 275 272 273 115,000
2004/07/22 274 274 271 271 75,000
2004/07/21 272 274 272 272 139,000
2004/07/20 272 272 270 270 58,000
2004/07/16 275 275 270 274 112,000
2004/07/15 278 278 273 274 262,000
2004/07/14 276 283 273 273 868,000
2004/07/13 270 274 269 274 265,000
2004/07/12 270 271 267 269 137,000
2004/07/09 264 269 264 268 51,000
2004/07/08 266 268 266 266 61,000
2004/07/07 267 268 264 265 64,000
2004/07/06 269 270 267 268 92,000
2004/07/05 267 268 265 266 122,000
2004/07/02 269 269 267 267 68,000
2004/07/01 270 271 267 269 106,000
2004/06/30 270 270 268 269 104,000
2004/06/29 270 271 268 269 167,000
2004/06/28 267 271 267 270 119,000
2004/06/25 267 267 265 267 42,000
2004/06/24 264 267 264 267 71,000
2004/06/23 268 268 265 266 138,000
2004/06/22 261 270 261 267 389,000
2004/06/21 260 261 259 261 103,000
2004/06/18 260 261 257 258 109,000
2004/06/17 260 261 258 259 140,000
2004/06/16 260 260 258 260 65,000
2004/06/15 261 261 258 258 79,000
2004/06/14 260 261 260 260 80,000
2004/06/11 259 261 257 260 171,000
2004/06/10 260 260 259 260 39,000
2004/06/09 260 261 259 260 54,000
2004/06/08 260 262 258 259 70,000
2004/06/07 260 262 259 261 74,000
2004/06/04 251 259 251 257 65,000
2004/06/03 260 260 254 254 49,000
2004/06/02 257 261 257 257 48,000
2004/06/01 259 264 259 262 97,000
2004/05/31 262 265 260 262 61,000
2004/05/28 259 262 258 262 84,000
2004/05/27 257 259 257 257 35,000
2004/05/26 262 262 257 257 60,000
2004/05/25 258 260 257 257 35,000
2004/05/24 261 263 260 262 95,000
2004/05/21 259 262 258 261 69,000
2004/05/20 251 258 250 257 130,000
2004/05/19 249 250 245 250 91,000
2004/05/18 240 250 240 245 134,000
2004/05/17 249 249 239 240 169,000
2004/05/14 246 252 246 247 96,000
2004/05/13 250 254 246 246 87,000
2004/05/12 245 252 240 251 161,000
2004/05/11 232 249 232 245 136,000
2004/05/10 255 255 241 241 146,000
2004/05/07 259 259 256 258 67,000
2004/05/06 263 263 260 261 138,000
2004/04/30 265 265 261 263 205,000
2004/04/28 269 270 265 268 175,000
2004/04/27 268 269 265 266 316,000
2004/04/26 261 272 257 264 610,000
2004/04/23 264 264 258 259 491,000
2004/04/22 267 268 263 264 243,000
2004/04/21 267 267 265 266 135,000
2004/04/20 267 269 266 269 92,000
2004/04/19 270 271 265 269 102,000
2004/04/16 270 272 268 269 128,000
2004/04/15 277 278 269 270 389,000
2004/04/14 273 275 273 275 217,000
2004/04/13 275 275 270 274 238,000
2004/04/12 269 277 267 275 310,000
2004/04/09 273 273 268 268 141,000
2004/04/08 270 277 267 275 328,000
2004/04/07 265 271 263 271 266,000
2004/04/06 268 270 261 265 172,000
2004/04/05 270 270 268 268 135,000
2004/04/02 262 265 261 265 236,000
2004/04/01 265 265 262 262 162,000
2004/03/31 267 268 260 261 163,000
2004/03/30 270 270 266 268 113,000
2004/03/29 271 271 266 269 138,000
2004/03/26 273 275 265 271 212,000
2004/03/25 279 280 277 277 107,000
2004/03/24 275 279 274 279 124,000
2004/03/23 278 278 274 277 122,000
2004/03/22 275 283 275 278 299,000
2004/03/19 273 279 273 278 257,000
2004/03/18 273 274 271 272 162,000
2004/03/17 270 272 268 270 72,000
2004/03/16 268 270 268 270 52,000
2004/03/15 271 273 271 272 93,000
2004/03/12 266 269 266 269 136,000
2004/03/11 270 272 269 271 126,000
2004/03/10 273 275 272 273 77,000
2004/03/09 271 273 271 273 61,000
2004/03/08 271 274 271 271 181,000
2004/03/05 269 273 268 271 167,000
2004/03/04 265 273 264 269 267,000
2004/03/03 261 265 261 264 49,000
2004/03/02 263 263 261 262 91,000
2004/03/01 261 263 259 260 124,000
2004/02/27 261 262 258 261 119,000
2004/02/26 256 264 256 260 226,000
2004/02/25 253 256 253 255 21,000
2004/02/24 256 256 253 253 47,000
2004/02/23 256 256 254 255 65,000
2004/02/20 254 256 252 255 66,000
2004/02/19 255 255 253 254 34,000
2004/02/18 254 254 252 253 43,000
2004/02/17 253 255 250 252 68,000
2004/02/16 251 253 250 253 49,000
2004/02/13 248 251 248 250 38,000
2004/02/12 247 248 246 247 31,000
2004/02/10 248 248 246 247 43,000
2004/02/09 249 250 246 246 126,000
2004/02/06 248 252 248 249 44,000
2004/02/05 247 252 247 251 55,000
2004/02/04 255 255 250 250 57,000
2004/02/03 254 255 251 254 28,000
2004/02/02 252 257 252 257 37,000
2004/01/30 250 256 250 251 47,000
2004/01/29 252 252 250 250 58,000
2004/01/28 253 255 253 254 40,000
2004/01/27 256 257 253 255 52,000
2004/01/26 257 257 254 257 62,000
2004/01/23 256 258 255 255 68,000
2004/01/22 256 256 253 256 91,000
2004/01/21 253 256 253 254 43,000
2004/01/20 250 258 250 255 211,000
2004/01/19 249 252 248 252 102,000
2004/01/16 249 249 247 247 30,000
2004/01/15 248 249 246 247 88,000
2004/01/14 247 249 246 248 46,000
2004/01/13 249 250 248 248 32,000
2004/01/09 247 249 246 249 71,000
2004/01/08 247 248 245 246 74,000
2004/01/07 246 248 245 245 41,000
2004/01/06 248 249 245 246 67,000
2004/01/05 246 247 246 247 70,000

このページの先頭へ