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 |
---|---|---|---|---|---|
2014/12/30 | 295 | 295 | 292 | 292 | 21,000 |
2014/12/29 | 292 | 294 | 292 | 294 | 65,000 |
2014/12/26 | 287 | 289 | 286 | 289 | 29,000 |
2014/12/25 | 286 | 288 | 285 | 287 | 55,000 |
2014/12/24 | 285 | 288 | 285 | 287 | 38,000 |
2014/12/22 | 286 | 286 | 282 | 285 | 51,000 |
2014/12/19 | 282 | 288 | 282 | 288 | 38,000 |
2014/12/18 | 279 | 284 | 279 | 282 | 55,000 |
2014/12/17 | 274 | 280 | 274 | 276 | 40,000 |
2014/12/16 | 279 | 280 | 275 | 275 | 62,000 |
2014/12/15 | 282 | 282 | 280 | 280 | 84,000 |
2014/12/12 | 281 | 283 | 281 | 282 | 111,000 |
2014/12/11 | 281 | 285 | 280 | 282 | 47,000 |
2014/12/10 | 280 | 284 | 280 | 281 | 81,000 |
2014/12/09 | 283 | 285 | 283 | 285 | 21,000 |
2014/12/08 | 288 | 293 | 284 | 286 | 67,000 |
2014/12/05 | 285 | 290 | 285 | 290 | 87,000 |
2014/12/04 | 288 | 291 | 286 | 291 | 38,000 |
2014/12/03 | 287 | 287 | 285 | 287 | 24,000 |
2014/12/02 | 285 | 287 | 283 | 287 | 40,000 |
2014/12/01 | 285 | 287 | 284 | 285 | 21,000 |
2014/11/28 | 283 | 285 | 283 | 284 | 12,000 |
2014/11/27 | 286 | 288 | 283 | 283 | 30,000 |
2014/11/26 | 285 | 287 | 284 | 284 | 26,000 |
2014/11/25 | 283 | 285 | 283 | 284 | 22,000 |
2014/11/21 | 284 | 284 | 282 | 282 | 21,000 |
2014/11/20 | 283 | 285 | 283 | 284 | 11,000 |
2014/11/19 | 286 | 286 | 284 | 284 | 29,000 |
2014/11/18 | 281 | 284 | 281 | 284 | 39,000 |
2014/11/17 | 285 | 285 | 280 | 282 | 57,000 |
2014/11/14 | 286 | 287 | 284 | 287 | 60,000 |
2014/11/13 | 280 | 283 | 280 | 283 | 29,000 |
2014/11/12 | 284 | 285 | 281 | 281 | 33,000 |
2014/11/11 | 280 | 283 | 280 | 283 | 30,000 |
2014/11/10 | 280 | 282 | 280 | 282 | 38,000 |
2014/11/07 | 284 | 284 | 280 | 282 | 27,000 |
2014/11/06 | 287 | 289 | 281 | 282 | 54,000 |
2014/11/05 | 285 | 288 | 283 | 287 | 40,000 |
2014/11/04 | 293 | 293 | 283 | 285 | 82,000 |
2014/10/31 | 277 | 286 | 277 | 285 | 69,000 |
2014/10/30 | 270 | 279 | 270 | 279 | 48,000 |
2014/10/29 | 270 | 273 | 270 | 272 | 34,000 |
2014/10/28 | 272 | 272 | 268 | 269 | 36,000 |
2014/10/27 | 275 | 275 | 272 | 272 | 33,000 |
2014/10/24 | 269 | 270 | 268 | 270 | 33,000 |
2014/10/23 | 265 | 268 | 265 | 266 | 27,000 |
2014/10/22 | 264 | 267 | 264 | 267 | 30,000 |
2014/10/21 | 263 | 264 | 261 | 261 | 57,000 |
2014/10/20 | 263 | 264 | 262 | 262 | 32,000 |
2014/10/17 | 263 | 264 | 258 | 258 | 80,000 |
2014/10/16 | 270 | 270 | 262 | 262 | 88,000 |
2014/10/15 | 274 | 276 | 270 | 270 | 71,000 |
2014/10/14 | 278 | 278 | 272 | 272 | 85,000 |
2014/10/10 | 280 | 283 | 280 | 280 | 40,000 |
2014/10/09 | 287 | 287 | 284 | 285 | 47,000 |
2014/10/08 | 286 | 290 | 286 | 287 | 45,000 |
2014/10/07 | 289 | 293 | 288 | 288 | 58,000 |
2014/10/06 | 290 | 291 | 285 | 289 | 94,000 |
2014/10/03 | 292 | 294 | 292 | 293 | 22,000 |
2014/10/02 | 298 | 298 | 293 | 293 | 47,000 |
2014/10/01 | 302 | 303 | 299 | 301 | 32,000 |
2014/09/30 | 300 | 306 | 297 | 298 | 74,000 |
2014/09/29 | 306 | 306 | 300 | 300 | 39,000 |
2014/09/26 | 302 | 305 | 301 | 303 | 40,000 |
2014/09/25 | 300 | 305 | 298 | 305 | 92,000 |
2014/09/24 | 298 | 299 | 296 | 298 | 33,000 |
2014/09/22 | 302 | 302 | 298 | 299 | 60,000 |
2014/09/19 | 296 | 305 | 296 | 305 | 146,000 |
2014/09/18 | 293 | 296 | 292 | 296 | 42,000 |
2014/09/17 | 295 | 295 | 293 | 293 | 24,000 |
2014/09/16 | 294 | 296 | 292 | 295 | 39,000 |
2014/09/12 | 293 | 295 | 293 | 294 | 108,000 |
2014/09/11 | 294 | 295 | 292 | 294 | 22,000 |
2014/09/10 | 293 | 294 | 292 | 293 | 22,000 |
2014/09/09 | 294 | 294 | 293 | 294 | 4,000 |
2014/09/08 | 294 | 294 | 292 | 292 | 26,000 |
2014/09/05 | 291 | 294 | 291 | 292 | 25,000 |
2014/09/04 | 292 | 293 | 291 | 291 | 12,000 |
2014/09/03 | 293 | 294 | 292 | 294 | 29,000 |
2014/09/02 | 291 | 293 | 291 | 292 | 13,000 |
2014/09/01 | 291 | 293 | 290 | 291 | 23,000 |
2014/08/29 | 291 | 292 | 290 | 291 | 18,000 |
2014/08/28 | 289 | 295 | 288 | 295 | 29,000 |
2014/08/27 | 291 | 294 | 290 | 290 | 26,000 |
2014/08/26 | 293 | 294 | 291 | 292 | 17,000 |
2014/08/25 | 293 | 294 | 292 | 293 | 23,000 |
2014/08/22 | 290 | 294 | 290 | 293 | 50,000 |
2014/08/21 | 292 | 294 | 291 | 293 | 23,000 |
2014/08/20 | 289 | 293 | 289 | 292 | 45,000 |
2014/08/19 | 292 | 292 | 291 | 292 | 20,000 |
2014/08/18 | 293 | 293 | 289 | 292 | 23,000 |
2014/08/15 | 288 | 291 | 288 | 290 | 33,000 |
2014/08/14 | 289 | 292 | 289 | 292 | 61,000 |
2014/08/13 | 285 | 288 | 285 | 288 | 12,000 |
2014/08/12 | 286 | 289 | 286 | 289 | 39,000 |
2014/08/11 | 288 | 290 | 287 | 289 | 18,000 |
2014/08/08 | 286 | 287 | 285 | 286 | 34,000 |
2014/08/07 | 286 | 287 | 286 | 286 | 20,000 |
2014/08/06 | 286 | 291 | 285 | 287 | 41,000 |
2014/08/05 | 290 | 290 | 287 | 287 | 27,000 |
2014/08/04 | 293 | 293 | 290 | 290 | 29,000 |
2014/08/01 | 293 | 293 | 291 | 292 | 27,000 |
2014/07/31 | 295 | 297 | 294 | 294 | 18,000 |
2014/07/30 | 299 | 299 | 294 | 294 | 41,000 |
2014/07/29 | 298 | 300 | 295 | 300 | 42,000 |
2014/07/28 | 292 | 310 | 292 | 298 | 225,000 |
2014/07/25 | 287 | 291 | 287 | 291 | 39,000 |
2014/07/24 | 291 | 291 | 287 | 289 | 49,000 |
2014/07/23 | 289 | 290 | 287 | 288 | 29,000 |
2014/07/22 | 292 | 292 | 286 | 287 | 49,000 |
2014/07/18 | 291 | 291 | 289 | 289 | 28,000 |
2014/07/17 | 291 | 293 | 291 | 291 | 20,000 |
2014/07/16 | 292 | 294 | 291 | 293 | 24,000 |
2014/07/15 | 293 | 293 | 292 | 293 | 29,000 |
2014/07/14 | 292 | 294 | 291 | 294 | 33,000 |
2014/07/11 | 290 | 290 | 289 | 290 | 26,000 |
2014/07/10 | 295 | 295 | 290 | 290 | 28,000 |
2014/07/09 | 290 | 294 | 290 | 293 | 98,000 |
2014/07/08 | 293 | 294 | 291 | 291 | 34,000 |
2014/07/07 | 292 | 294 | 292 | 293 | 28,000 |
2014/07/04 | 291 | 292 | 290 | 292 | 34,000 |
2014/07/03 | 291 | 293 | 290 | 290 | 29,000 |
2014/07/02 | 291 | 292 | 291 | 291 | 14,000 |
2014/07/01 | 290 | 292 | 290 | 291 | 42,000 |
2014/06/30 | 288 | 292 | 288 | 291 | 33,000 |
2014/06/27 | 289 | 290 | 289 | 289 | 24,000 |
2014/06/26 | 293 | 293 | 289 | 289 | 50,000 |
2014/06/25 | 293 | 294 | 292 | 292 | 38,000 |
2014/06/24 | 293 | 294 | 292 | 294 | 35,000 |
2014/06/23 | 291 | 293 | 291 | 292 | 25,000 |
2014/06/20 | 293 | 295 | 292 | 292 | 43,000 |
2014/06/19 | 293 | 296 | 292 | 293 | 50,000 |
2014/06/18 | 293 | 295 | 293 | 294 | 24,000 |
2014/06/17 | 294 | 295 | 292 | 295 | 27,000 |
2014/06/16 | 293 | 295 | 290 | 291 | 86,000 |
2014/06/13 | 286 | 293 | 286 | 293 | 165,000 |
2014/06/12 | 289 | 291 | 288 | 288 | 91,000 |
2014/06/11 | 285 | 290 | 285 | 289 | 55,000 |
2014/06/10 | 284 | 285 | 283 | 285 | 26,000 |
2014/06/09 | 283 | 284 | 282 | 283 | 33,000 |
2014/06/06 | 280 | 283 | 279 | 280 | 43,000 |
2014/06/05 | 281 | 281 | 280 | 281 | 9,000 |
2014/06/04 | 281 | 283 | 279 | 280 | 21,000 |
2014/06/03 | 285 | 286 | 281 | 281 | 24,000 |
2014/06/02 | 286 | 287 | 284 | 285 | 35,000 |
2014/05/30 | 281 | 285 | 280 | 283 | 35,000 |
2014/05/29 | 285 | 285 | 278 | 281 | 29,000 |
2014/05/28 | 282 | 286 | 282 | 285 | 16,000 |
2014/05/27 | 281 | 287 | 281 | 282 | 40,000 |
2014/05/26 | 284 | 284 | 278 | 283 | 32,000 |
2014/05/23 | 279 | 283 | 279 | 282 | 50,000 |
2014/05/22 | 274 | 280 | 274 | 279 | 35,000 |
2014/05/21 | 272 | 272 | 269 | 270 | 48,000 |
2014/05/20 | 272 | 273 | 269 | 269 | 24,000 |
2014/05/19 | 272 | 276 | 272 | 272 | 19,000 |
2014/05/16 | 275 | 275 | 271 | 272 | 55,000 |
2014/05/15 | 268 | 278 | 268 | 276 | 76,000 |
2014/05/14 | 274 | 279 | 273 | 279 | 50,000 |
2014/05/13 | 273 | 275 | 272 | 274 | 42,000 |
2014/05/12 | 262 | 271 | 262 | 271 | 77,000 |
2014/05/09 | 262 | 263 | 261 | 263 | 17,000 |
2014/05/08 | 261 | 263 | 260 | 263 | 32,000 |
2014/05/07 | 266 | 266 | 259 | 260 | 98,000 |
2014/05/02 | 269 | 269 | 266 | 266 | 20,000 |
2014/05/01 | 268 | 270 | 265 | 266 | 46,000 |
2014/04/30 | 267 | 268 | 264 | 266 | 44,000 |
2014/04/28 | 265 | 266 | 263 | 265 | 33,000 |
2014/04/25 | 262 | 265 | 262 | 265 | 27,000 |
2014/04/24 | 263 | 264 | 262 | 263 | 53,000 |
2014/04/23 | 265 | 265 | 261 | 263 | 81,000 |
2014/04/22 | 268 | 268 | 264 | 264 | 34,000 |
2014/04/21 | 270 | 270 | 266 | 266 | 43,000 |
2014/04/18 | 273 | 273 | 266 | 269 | 41,000 |
2014/04/17 | 270 | 270 | 267 | 269 | 24,000 |
2014/04/16 | 267 | 272 | 267 | 269 | 78,000 |
2014/04/15 | 268 | 270 | 268 | 268 | 37,000 |
2014/04/14 | 265 | 269 | 265 | 268 | 35,000 |
2014/04/11 | 267 | 267 | 265 | 265 | 38,000 |
2014/04/10 | 269 | 273 | 268 | 268 | 35,000 |
2014/04/09 | 272 | 274 | 267 | 267 | 79,000 |
2014/04/08 | 279 | 281 | 273 | 274 | 63,000 |
2014/04/07 | 285 | 285 | 280 | 281 | 35,000 |
2014/04/04 | 289 | 289 | 285 | 285 | 31,000 |
2014/04/03 | 287 | 292 | 286 | 291 | 42,000 |
2014/04/02 | 288 | 290 | 286 | 287 | 66,000 |
2014/04/01 | 289 | 289 | 286 | 288 | 59,000 |
2014/03/31 | 284 | 286 | 282 | 286 | 53,000 |
2014/03/28 | 280 | 284 | 278 | 284 | 63,000 |
2014/03/27 | 270 | 284 | 270 | 280 | 112,000 |
2014/03/26 | 276 | 281 | 276 | 278 | 286,000 |
2014/03/25 | 274 | 278 | 273 | 276 | 136,000 |
2014/03/24 | 272 | 278 | 272 | 275 | 118,000 |
2014/03/20 | 280 | 280 | 272 | 272 | 154,000 |
2014/03/19 | 285 | 286 | 280 | 280 | 96,000 |
2014/03/18 | 286 | 290 | 286 | 287 | 28,000 |
2014/03/17 | 285 | 290 | 283 | 284 | 88,000 |
2014/03/14 | 285 | 288 | 284 | 285 | 224,000 |
2014/03/13 | 292 | 297 | 292 | 293 | 59,000 |
2014/03/12 | 293 | 294 | 288 | 292 | 65,000 |
2014/03/11 | 296 | 296 | 292 | 293 | 42,000 |
2014/03/10 | 295 | 297 | 292 | 292 | 53,000 |
2014/03/07 | 294 | 297 | 293 | 295 | 63,000 |
2014/03/06 | 286 | 292 | 286 | 290 | 58,000 |
2014/03/05 | 291 | 293 | 285 | 285 | 81,000 |
2014/03/04 | 286 | 289 | 286 | 288 | 37,000 |
2014/03/03 | 286 | 287 | 283 | 285 | 73,000 |
2014/02/28 | 294 | 295 | 284 | 285 | 175,000 |
2014/02/27 | 298 | 298 | 295 | 295 | 71,000 |
2014/02/26 | 300 | 300 | 296 | 299 | 49,000 |
2014/02/25 | 298 | 300 | 298 | 300 | 69,000 |
2014/02/24 | 297 | 301 | 295 | 297 | 71,000 |
2014/02/21 | 295 | 298 | 294 | 298 | 79,000 |
2014/02/20 | 296 | 302 | 292 | 292 | 82,000 |
2014/02/19 | 300 | 301 | 298 | 300 | 54,000 |
2014/02/18 | 300 | 300 | 294 | 298 | 95,000 |
2014/02/17 | 295 | 296 | 292 | 294 | 89,000 |
2014/02/14 | 304 | 308 | 288 | 290 | 261,000 |
2014/02/13 | 310 | 311 | 304 | 304 | 51,000 |
2014/02/12 | 307 | 309 | 304 | 307 | 93,000 |
2014/02/10 | 314 | 314 | 299 | 304 | 174,000 |
2014/02/07 | 313 | 318 | 312 | 316 | 66,000 |
2014/02/06 | 305 | 312 | 304 | 306 | 76,000 |
2014/02/05 | 306 | 311 | 300 | 301 | 112,000 |
2014/02/04 | 310 | 313 | 300 | 302 | 141,000 |
2014/02/03 | 323 | 326 | 320 | 320 | 50,000 |
2014/01/31 | 325 | 327 | 321 | 323 | 60,000 |
2014/01/30 | 328 | 329 | 325 | 326 | 47,000 |
2014/01/29 | 329 | 335 | 329 | 334 | 38,000 |
2014/01/28 | 326 | 332 | 326 | 326 | 54,000 |
2014/01/27 | 325 | 333 | 325 | 327 | 130,000 |
2014/01/24 | 353 | 353 | 345 | 345 | 63,000 |
2014/01/23 | 360 | 361 | 354 | 354 | 38,000 |
2014/01/22 | 364 | 364 | 359 | 360 | 28,000 |
2014/01/21 | 360 | 364 | 360 | 363 | 29,000 |
2014/01/20 | 359 | 360 | 358 | 360 | 35,000 |
2014/01/17 | 354 | 357 | 352 | 356 | 35,000 |
2014/01/16 | 346 | 354 | 346 | 353 | 61,000 |
2014/01/15 | 342 | 347 | 342 | 346 | 106,000 |
2014/01/14 | 353 | 353 | 347 | 349 | 87,000 |
2014/01/10 | 349 | 361 | 348 | 357 | 122,000 |
2014/01/09 | 339 | 348 | 338 | 348 | 60,000 |
2014/01/08 | 340 | 341 | 335 | 341 | 33,000 |
2014/01/07 | 340 | 341 | 337 | 338 | 35,000 |
2014/01/06 | 340 | 340 | 337 | 337 | 34,000 |