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 |
---|---|---|---|---|---|
2015/12/30 | 325 | 325 | 316 | 319 | 30,000 |
2015/12/29 | 316 | 324 | 315 | 320 | 23,000 |
2015/12/28 | 314 | 318 | 312 | 316 | 29,000 |
2015/12/25 | 316 | 316 | 305 | 310 | 40,000 |
2015/12/24 | 325 | 325 | 312 | 314 | 44,000 |
2015/12/22 | 326 | 331 | 325 | 325 | 14,000 |
2015/12/21 | 323 | 334 | 317 | 326 | 51,000 |
2015/12/18 | 331 | 336 | 325 | 327 | 39,000 |
2015/12/17 | 333 | 333 | 327 | 329 | 28,000 |
2015/12/16 | 333 | 333 | 328 | 329 | 21,000 |
2015/12/15 | 331 | 331 | 326 | 327 | 68,000 |
2015/12/14 | 329 | 336 | 327 | 334 | 85,000 |
2015/12/11 | 326 | 332 | 326 | 331 | 116,000 |
2015/12/10 | 333 | 334 | 328 | 328 | 54,000 |
2015/12/09 | 335 | 337 | 330 | 333 | 55,000 |
2015/12/08 | 337 | 340 | 337 | 339 | 35,000 |
2015/12/07 | 337 | 341 | 337 | 340 | 34,000 |
2015/12/04 | 334 | 339 | 334 | 338 | 48,000 |
2015/12/03 | 338 | 342 | 338 | 342 | 36,000 |
2015/12/02 | 340 | 344 | 339 | 342 | 74,000 |
2015/12/01 | 331 | 337 | 331 | 335 | 75,000 |
2015/11/30 | 332 | 332 | 325 | 329 | 47,000 |
2015/11/27 | 338 | 338 | 331 | 332 | 32,000 |
2015/11/26 | 333 | 339 | 333 | 335 | 66,000 |
2015/11/25 | 340 | 341 | 334 | 336 | 61,000 |
2015/11/24 | 344 | 344 | 337 | 342 | 67,000 |
2015/11/20 | 342 | 344 | 340 | 344 | 49,000 |
2015/11/19 | 345 | 345 | 337 | 342 | 56,000 |
2015/11/18 | 339 | 343 | 330 | 342 | 85,000 |
2015/11/17 | 337 | 338 | 334 | 336 | 58,000 |
2015/11/16 | 330 | 338 | 327 | 337 | 66,000 |
2015/11/13 | 331 | 336 | 331 | 336 | 65,000 |
2015/11/12 | 333 | 338 | 332 | 334 | 99,000 |
2015/11/11 | 326 | 334 | 326 | 331 | 65,000 |
2015/11/10 | 328 | 330 | 325 | 328 | 57,000 |
2015/11/09 | 317 | 329 | 317 | 329 | 138,000 |
2015/11/06 | 319 | 327 | 318 | 323 | 138,000 |
2015/11/05 | 311 | 317 | 304 | 314 | 60,000 |
2015/11/04 | 307 | 312 | 305 | 312 | 69,000 |
2015/11/02 | 311 | 311 | 300 | 304 | 70,000 |
2015/10/30 | 312 | 315 | 308 | 310 | 84,000 |
2015/10/29 | 314 | 316 | 307 | 309 | 199,000 |
2015/10/28 | 310 | 312 | 308 | 312 | 32,000 |
2015/10/27 | 309 | 311 | 307 | 310 | 28,000 |
2015/10/26 | 305 | 309 | 305 | 308 | 61,000 |
2015/10/23 | 313 | 313 | 309 | 311 | 35,000 |
2015/10/22 | 307 | 312 | 305 | 309 | 59,000 |
2015/10/21 | 302 | 307 | 301 | 307 | 36,000 |
2015/10/20 | 305 | 305 | 300 | 302 | 13,000 |
2015/10/19 | 306 | 306 | 301 | 303 | 27,000 |
2015/10/16 | 305 | 308 | 302 | 303 | 44,000 |
2015/10/15 | 306 | 308 | 302 | 305 | 42,000 |
2015/10/14 | 305 | 308 | 295 | 306 | 80,000 |
2015/10/13 | 302 | 308 | 302 | 306 | 58,000 |
2015/10/09 | 300 | 305 | 300 | 303 | 143,000 |
2015/10/08 | 300 | 300 | 295 | 297 | 53,000 |
2015/10/07 | 294 | 300 | 294 | 300 | 41,000 |
2015/10/06 | 299 | 299 | 292 | 296 | 54,000 |
2015/10/05 | 296 | 298 | 292 | 296 | 29,000 |
2015/10/02 | 294 | 297 | 291 | 296 | 40,000 |
2015/10/01 | 285 | 292 | 283 | 292 | 47,000 |
2015/09/30 | 285 | 287 | 281 | 281 | 36,000 |
2015/09/29 | 290 | 290 | 281 | 283 | 46,000 |
2015/09/28 | 293 | 294 | 291 | 292 | 27,000 |
2015/09/25 | 292 | 297 | 290 | 297 | 59,000 |
2015/09/24 | 286 | 300 | 286 | 288 | 87,000 |
2015/09/18 | 294 | 295 | 289 | 293 | 36,000 |
2015/09/17 | 287 | 295 | 287 | 294 | 60,000 |
2015/09/16 | 287 | 288 | 285 | 287 | 34,000 |
2015/09/15 | 287 | 290 | 286 | 287 | 51,000 |
2015/09/14 | 292 | 292 | 286 | 287 | 42,000 |
2015/09/11 | 291 | 294 | 290 | 291 | 97,000 |
2015/09/10 | 287 | 288 | 284 | 287 | 53,000 |
2015/09/09 | 284 | 290 | 282 | 290 | 76,000 |
2015/09/08 | 282 | 283 | 278 | 278 | 51,000 |
2015/09/07 | 280 | 283 | 278 | 282 | 69,000 |
2015/09/04 | 288 | 288 | 281 | 283 | 65,000 |
2015/09/03 | 293 | 293 | 285 | 285 | 54,000 |
2015/09/02 | 287 | 290 | 284 | 286 | 44,000 |
2015/09/01 | 297 | 302 | 290 | 290 | 110,000 |
2015/08/31 | 294 | 300 | 288 | 299 | 120,000 |
2015/08/28 | 290 | 295 | 287 | 295 | 100,000 |
2015/08/27 | 293 | 293 | 284 | 284 | 81,000 |
2015/08/26 | 281 | 286 | 281 | 283 | 87,000 |
2015/08/25 | 282 | 295 | 279 | 280 | 110,000 |
2015/08/24 | 300 | 305 | 291 | 292 | 120,000 |
2015/08/21 | 307 | 310 | 306 | 306 | 108,000 |
2015/08/20 | 320 | 323 | 311 | 313 | 411,000 |
2015/08/19 | 301 | 301 | 299 | 299 | 29,000 |
2015/08/18 | 300 | 302 | 298 | 300 | 40,000 |
2015/08/17 | 297 | 298 | 296 | 298 | 43,000 |
2015/08/14 | 297 | 298 | 296 | 297 | 23,000 |
2015/08/13 | 295 | 297 | 293 | 296 | 54,000 |
2015/08/12 | 300 | 300 | 294 | 296 | 57,000 |
2015/08/11 | 303 | 304 | 299 | 299 | 62,000 |
2015/08/10 | 303 | 304 | 300 | 303 | 62,000 |
2015/08/07 | 298 | 300 | 297 | 299 | 53,000 |
2015/08/06 | 306 | 307 | 298 | 301 | 137,000 |
2015/08/05 | 295 | 298 | 293 | 298 | 69,000 |
2015/08/04 | 293 | 293 | 290 | 291 | 36,000 |
2015/08/03 | 291 | 291 | 285 | 290 | 43,000 |
2015/07/31 | 287 | 289 | 285 | 287 | 38,000 |
2015/07/30 | 283 | 285 | 283 | 284 | 20,000 |
2015/07/29 | 282 | 283 | 282 | 282 | 9,000 |
2015/07/28 | 282 | 285 | 282 | 282 | 43,000 |
2015/07/27 | 289 | 290 | 285 | 285 | 51,000 |
2015/07/24 | 287 | 289 | 287 | 289 | 20,000 |
2015/07/23 | 285 | 288 | 285 | 288 | 18,000 |
2015/07/22 | 285 | 285 | 283 | 284 | 40,000 |
2015/07/21 | 289 | 289 | 286 | 286 | 21,000 |
2015/07/17 | 288 | 288 | 285 | 286 | 21,000 |
2015/07/16 | 286 | 288 | 283 | 285 | 47,000 |
2015/07/15 | 284 | 287 | 284 | 286 | 63,000 |
2015/07/14 | 283 | 287 | 283 | 286 | 44,000 |
2015/07/13 | 282 | 282 | 279 | 279 | 37,000 |
2015/07/10 | 280 | 285 | 276 | 278 | 83,000 |
2015/07/09 | 280 | 284 | 277 | 280 | 115,000 |
2015/07/08 | 289 | 290 | 284 | 284 | 64,000 |
2015/07/07 | 289 | 291 | 289 | 290 | 20,000 |
2015/07/06 | 293 | 294 | 287 | 287 | 74,000 |
2015/07/03 | 298 | 298 | 294 | 294 | 32,000 |
2015/07/02 | 299 | 302 | 295 | 297 | 41,000 |
2015/07/01 | 299 | 302 | 296 | 296 | 60,000 |
2015/06/30 | 298 | 299 | 296 | 299 | 29,000 |
2015/06/29 | 300 | 303 | 296 | 296 | 57,000 |
2015/06/26 | 306 | 306 | 302 | 304 | 35,000 |
2015/06/25 | 306 | 307 | 306 | 306 | 30,000 |
2015/06/24 | 307 | 307 | 305 | 307 | 66,000 |
2015/06/23 | 303 | 306 | 303 | 306 | 81,000 |
2015/06/22 | 297 | 302 | 297 | 302 | 29,000 |
2015/06/19 | 297 | 304 | 297 | 301 | 27,000 |
2015/06/18 | 298 | 302 | 294 | 294 | 40,000 |
2015/06/17 | 304 | 304 | 298 | 298 | 51,000 |
2015/06/16 | 303 | 304 | 301 | 303 | 41,000 |
2015/06/15 | 302 | 303 | 301 | 301 | 75,000 |
2015/06/12 | 305 | 307 | 302 | 305 | 178,000 |
2015/06/11 | 306 | 307 | 302 | 305 | 87,000 |
2015/06/10 | 308 | 310 | 305 | 305 | 60,000 |
2015/06/09 | 308 | 311 | 307 | 307 | 36,000 |
2015/06/08 | 313 | 314 | 310 | 310 | 29,000 |
2015/06/05 | 312 | 313 | 307 | 309 | 61,000 |
2015/06/04 | 306 | 312 | 303 | 311 | 73,000 |
2015/06/03 | 307 | 313 | 302 | 302 | 143,000 |
2015/06/02 | 324 | 324 | 310 | 313 | 92,000 |
2015/06/01 | 322 | 330 | 312 | 318 | 132,000 |
2015/05/29 | 310 | 311 | 307 | 309 | 72,000 |
2015/05/28 | 308 | 311 | 307 | 310 | 56,000 |
2015/05/27 | 302 | 318 | 302 | 304 | 106,000 |
2015/05/26 | 304 | 304 | 301 | 302 | 26,000 |
2015/05/25 | 304 | 305 | 302 | 303 | 81,000 |
2015/05/22 | 303 | 303 | 301 | 301 | 26,000 |
2015/05/21 | 302 | 303 | 301 | 303 | 55,000 |
2015/05/20 | 302 | 302 | 300 | 302 | 26,000 |
2015/05/19 | 300 | 305 | 294 | 301 | 157,000 |
2015/05/18 | 303 | 304 | 301 | 304 | 69,000 |
2015/05/15 | 300 | 305 | 298 | 303 | 148,000 |
2015/05/14 | 298 | 302 | 296 | 301 | 81,000 |
2015/05/13 | 299 | 301 | 293 | 301 | 163,000 |
2015/05/12 | 282 | 300 | 282 | 299 | 206,000 |
2015/05/11 | 284 | 295 | 281 | 295 | 357,000 |
2015/05/08 | 276 | 279 | 276 | 277 | 44,000 |
2015/05/07 | 276 | 277 | 276 | 276 | 32,000 |
2015/05/01 | 278 | 280 | 276 | 277 | 46,000 |
2015/04/30 | 281 | 282 | 279 | 279 | 59,000 |
2015/04/28 | 282 | 284 | 280 | 280 | 40,000 |
2015/04/27 | 282 | 282 | 280 | 281 | 69,000 |
2015/04/24 | 281 | 282 | 281 | 281 | 39,000 |
2015/04/23 | 284 | 284 | 281 | 281 | 59,000 |
2015/04/22 | 285 | 285 | 284 | 284 | 13,000 |
2015/04/21 | 284 | 285 | 283 | 285 | 40,000 |
2015/04/20 | 283 | 284 | 282 | 283 | 20,000 |
2015/04/17 | 283 | 283 | 281 | 283 | 31,000 |
2015/04/16 | 283 | 284 | 281 | 283 | 31,000 |
2015/04/15 | 283 | 285 | 282 | 283 | 64,000 |
2015/04/14 | 283 | 285 | 282 | 285 | 40,000 |
2015/04/13 | 282 | 284 | 280 | 283 | 37,000 |
2015/04/10 | 283 | 284 | 281 | 282 | 51,000 |
2015/04/09 | 282 | 284 | 281 | 282 | 38,000 |
2015/04/08 | 284 | 285 | 282 | 282 | 50,000 |
2015/04/07 | 282 | 284 | 280 | 284 | 49,000 |
2015/04/06 | 279 | 279 | 278 | 279 | 12,000 |
2015/04/03 | 280 | 281 | 279 | 279 | 21,000 |
2015/04/02 | 280 | 283 | 278 | 280 | 55,000 |
2015/04/01 | 277 | 282 | 277 | 278 | 64,000 |
2015/03/31 | 278 | 281 | 277 | 277 | 61,000 |
2015/03/30 | 282 | 282 | 278 | 278 | 73,000 |
2015/03/27 | 288 | 288 | 282 | 282 | 86,000 |
2015/03/26 | 294 | 294 | 292 | 293 | 188,000 |
2015/03/25 | 292 | 295 | 292 | 294 | 69,000 |
2015/03/24 | 293 | 296 | 292 | 292 | 90,000 |
2015/03/23 | 294 | 295 | 294 | 294 | 58,000 |
2015/03/20 | 293 | 295 | 292 | 294 | 56,000 |
2015/03/19 | 293 | 294 | 291 | 291 | 67,000 |
2015/03/18 | 293 | 293 | 291 | 293 | 41,000 |
2015/03/17 | 289 | 292 | 289 | 291 | 38,000 |
2015/03/16 | 288 | 291 | 288 | 289 | 77,000 |
2015/03/13 | 289 | 291 | 287 | 290 | 134,000 |
2015/03/12 | 288 | 289 | 286 | 288 | 112,000 |
2015/03/11 | 285 | 288 | 284 | 287 | 90,000 |
2015/03/10 | 286 | 286 | 284 | 285 | 79,000 |
2015/03/09 | 285 | 286 | 283 | 284 | 94,000 |
2015/03/06 | 285 | 287 | 284 | 285 | 76,000 |
2015/03/05 | 285 | 287 | 285 | 285 | 44,000 |
2015/03/04 | 285 | 286 | 284 | 285 | 38,000 |
2015/03/03 | 286 | 287 | 284 | 285 | 35,000 |
2015/03/02 | 283 | 286 | 283 | 284 | 49,000 |
2015/02/27 | 285 | 286 | 283 | 283 | 49,000 |
2015/02/26 | 285 | 288 | 284 | 284 | 77,000 |
2015/02/25 | 284 | 285 | 284 | 284 | 45,000 |
2015/02/24 | 284 | 285 | 283 | 284 | 39,000 |
2015/02/23 | 282 | 283 | 282 | 282 | 54,000 |
2015/02/20 | 287 | 287 | 282 | 282 | 109,000 |
2015/02/19 | 290 | 290 | 288 | 288 | 73,000 |
2015/02/18 | 292 | 294 | 291 | 292 | 58,000 |
2015/02/17 | 289 | 292 | 288 | 288 | 55,000 |
2015/02/16 | 289 | 289 | 285 | 287 | 66,000 |
2015/02/13 | 285 | 287 | 284 | 287 | 64,000 |
2015/02/12 | 284 | 284 | 283 | 283 | 48,000 |
2015/02/10 | 280 | 282 | 280 | 281 | 33,000 |
2015/02/09 | 277 | 280 | 277 | 279 | 73,000 |
2015/02/06 | 271 | 279 | 271 | 276 | 401,000 |
2015/02/05 | 294 | 296 | 293 | 296 | 26,000 |
2015/02/04 | 292 | 296 | 292 | 294 | 35,000 |
2015/02/03 | 299 | 300 | 290 | 291 | 67,000 |
2015/02/02 | 299 | 300 | 297 | 298 | 23,000 |
2015/01/30 | 294 | 302 | 294 | 300 | 52,000 |
2015/01/29 | 290 | 299 | 290 | 294 | 72,000 |
2015/01/28 | 290 | 295 | 290 | 295 | 37,000 |
2015/01/27 | 292 | 293 | 290 | 293 | 25,000 |
2015/01/26 | 288 | 292 | 288 | 292 | 29,000 |
2015/01/23 | 289 | 291 | 289 | 291 | 43,000 |
2015/01/22 | 289 | 289 | 287 | 289 | 19,000 |
2015/01/21 | 288 | 288 | 286 | 286 | 16,000 |
2015/01/20 | 286 | 287 | 285 | 287 | 15,000 |
2015/01/19 | 284 | 286 | 284 | 284 | 21,000 |
2015/01/16 | 285 | 286 | 282 | 284 | 49,000 |
2015/01/15 | 288 | 289 | 287 | 287 | 31,000 |
2015/01/14 | 284 | 287 | 284 | 286 | 24,000 |
2015/01/13 | 287 | 287 | 283 | 283 | 47,000 |
2015/01/09 | 287 | 290 | 287 | 287 | 33,000 |
2015/01/08 | 286 | 289 | 286 | 287 | 32,000 |
2015/01/07 | 285 | 289 | 285 | 286 | 48,000 |
2015/01/06 | 290 | 290 | 285 | 285 | 57,000 |
2015/01/05 | 292 | 294 | 291 | 292 | 36,000 |