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 |
---|---|---|---|---|---|
2017/12/29 | 450 | 455 | 450 | 455 | 26,000 |
2017/12/28 | 456 | 460 | 449 | 451 | 33,000 |
2017/12/27 | 447 | 455 | 447 | 455 | 23,000 |
2017/12/26 | 452 | 454 | 446 | 447 | 43,000 |
2017/12/25 | 451 | 451 | 446 | 451 | 40,000 |
2017/12/22 | 452 | 462 | 445 | 451 | 116,000 |
2017/12/21 | 450 | 454 | 450 | 452 | 27,000 |
2017/12/20 | 442 | 456 | 442 | 454 | 76,000 |
2017/12/19 | 443 | 445 | 440 | 443 | 33,000 |
2017/12/18 | 438 | 445 | 435 | 444 | 79,000 |
2017/12/15 | 450 | 450 | 437 | 437 | 132,000 |
2017/12/14 | 450 | 455 | 448 | 454 | 54,000 |
2017/12/13 | 455 | 456 | 450 | 450 | 48,000 |
2017/12/12 | 452 | 456 | 445 | 455 | 95,000 |
2017/12/11 | 456 | 456 | 451 | 454 | 47,000 |
2017/12/08 | 445 | 453 | 445 | 453 | 93,000 |
2017/12/07 | 449 | 454 | 448 | 450 | 49,000 |
2017/12/06 | 456 | 459 | 448 | 449 | 107,000 |
2017/12/05 | 462 | 463 | 457 | 459 | 38,000 |
2017/12/04 | 463 | 466 | 460 | 464 | 88,000 |
2017/12/01 | 455 | 463 | 454 | 461 | 97,000 |
2017/11/30 | 454 | 462 | 454 | 458 | 70,000 |
2017/11/29 | 447 | 459 | 447 | 456 | 83,000 |
2017/11/28 | 454 | 454 | 447 | 448 | 53,000 |
2017/11/27 | 457 | 457 | 450 | 454 | 100,000 |
2017/11/24 | 448 | 457 | 447 | 455 | 91,000 |
2017/11/22 | 443 | 454 | 438 | 453 | 104,000 |
2017/11/21 | 443 | 446 | 441 | 444 | 29,000 |
2017/11/20 | 440 | 448 | 436 | 445 | 85,000 |
2017/11/17 | 438 | 443 | 425 | 440 | 210,000 |
2017/11/16 | 446 | 446 | 437 | 439 | 78,000 |
2017/11/15 | 446 | 449 | 434 | 449 | 177,000 |
2017/11/14 | 456 | 456 | 449 | 450 | 56,000 |
2017/11/13 | 447 | 456 | 443 | 456 | 138,000 |
2017/11/10 | 439 | 450 | 437 | 447 | 89,000 |
2017/11/09 | 442 | 450 | 436 | 444 | 137,000 |
2017/11/08 | 436 | 444 | 432 | 442 | 162,000 |
2017/11/07 | 437 | 438 | 430 | 438 | 92,000 |
2017/11/06 | 444 | 446 | 436 | 445 | 126,000 |
2017/11/02 | 440 | 449 | 434 | 449 | 114,000 |
2017/11/01 | 436 | 439 | 436 | 439 | 94,000 |
2017/10/31 | 426 | 435 | 426 | 435 | 78,000 |
2017/10/30 | 432 | 432 | 426 | 428 | 237,000 |
2017/10/27 | 426 | 431 | 426 | 431 | 73,000 |
2017/10/26 | 424 | 427 | 424 | 426 | 61,000 |
2017/10/25 | 430 | 433 | 424 | 424 | 98,000 |
2017/10/24 | 424 | 429 | 423 | 429 | 63,000 |
2017/10/23 | 418 | 423 | 418 | 423 | 48,000 |
2017/10/20 | 413 | 418 | 412 | 416 | 81,000 |
2017/10/19 | 422 | 425 | 420 | 420 | 71,000 |
2017/10/18 | 426 | 426 | 421 | 422 | 83,000 |
2017/10/17 | 425 | 428 | 423 | 426 | 80,000 |
2017/10/16 | 423 | 426 | 422 | 425 | 110,000 |
2017/10/13 | 424 | 425 | 420 | 423 | 92,000 |
2017/10/12 | 425 | 426 | 424 | 425 | 30,000 |
2017/10/11 | 425 | 425 | 420 | 425 | 61,000 |
2017/10/10 | 424 | 426 | 421 | 424 | 117,000 |
2017/10/06 | 425 | 426 | 423 | 424 | 45,000 |
2017/10/05 | 424 | 429 | 424 | 428 | 50,000 |
2017/10/04 | 432 | 432 | 423 | 426 | 81,000 |
2017/10/03 | 436 | 437 | 429 | 433 | 63,000 |
2017/10/02 | 435 | 437 | 433 | 435 | 40,000 |
2017/09/29 | 433 | 435 | 430 | 432 | 65,000 |
2017/09/28 | 419 | 433 | 419 | 433 | 113,000 |
2017/09/27 | 414 | 420 | 414 | 420 | 30,000 |
2017/09/26 | 417 | 422 | 417 | 418 | 97,000 |
2017/09/25 | 415 | 419 | 414 | 419 | 72,000 |
2017/09/22 | 416 | 417 | 412 | 415 | 64,000 |
2017/09/21 | 421 | 423 | 417 | 417 | 67,000 |
2017/09/20 | 423 | 423 | 420 | 423 | 38,000 |
2017/09/19 | 419 | 422 | 417 | 422 | 64,000 |
2017/09/15 | 412 | 418 | 412 | 418 | 61,000 |
2017/09/14 | 416 | 417 | 412 | 415 | 43,000 |
2017/09/13 | 421 | 421 | 415 | 417 | 38,000 |
2017/09/12 | 418 | 421 | 415 | 421 | 94,000 |
2017/09/11 | 410 | 417 | 409 | 416 | 49,000 |
2017/09/08 | 402 | 406 | 401 | 404 | 93,000 |
2017/09/07 | 407 | 410 | 406 | 408 | 28,000 |
2017/09/06 | 406 | 409 | 405 | 407 | 48,000 |
2017/09/05 | 411 | 411 | 406 | 407 | 63,000 |
2017/09/04 | 414 | 418 | 411 | 411 | 74,000 |
2017/09/01 | 421 | 421 | 416 | 418 | 27,000 |
2017/08/31 | 422 | 422 | 418 | 421 | 34,000 |
2017/08/30 | 418 | 422 | 414 | 422 | 48,000 |
2017/08/29 | 420 | 420 | 416 | 416 | 18,000 |
2017/08/28 | 420 | 420 | 414 | 419 | 38,000 |
2017/08/25 | 414 | 418 | 414 | 418 | 17,000 |
2017/08/24 | 419 | 419 | 410 | 415 | 94,000 |
2017/08/23 | 417 | 420 | 415 | 416 | 44,000 |
2017/08/22 | 417 | 420 | 415 | 417 | 45,000 |
2017/08/21 | 417 | 418 | 412 | 418 | 27,000 |
2017/08/18 | 418 | 418 | 412 | 412 | 48,000 |
2017/08/17 | 415 | 418 | 415 | 418 | 25,000 |
2017/08/16 | 421 | 421 | 414 | 414 | 37,000 |
2017/08/15 | 418 | 423 | 418 | 421 | 55,000 |
2017/08/14 | 418 | 420 | 413 | 416 | 55,000 |
2017/08/10 | 421 | 425 | 419 | 421 | 59,000 |
2017/08/09 | 426 | 426 | 419 | 420 | 136,000 |
2017/08/08 | 427 | 433 | 423 | 428 | 193,000 |
2017/08/07 | 441 | 452 | 438 | 449 | 180,000 |
2017/08/04 | 429 | 435 | 428 | 432 | 41,000 |
2017/08/03 | 429 | 429 | 427 | 429 | 26,000 |
2017/08/02 | 431 | 433 | 428 | 430 | 22,000 |
2017/08/01 | 427 | 433 | 426 | 431 | 87,000 |
2017/07/31 | 430 | 430 | 424 | 424 | 62,000 |
2017/07/28 | 427 | 430 | 426 | 430 | 59,000 |
2017/07/27 | 433 | 433 | 427 | 428 | 48,000 |
2017/07/26 | 430 | 432 | 428 | 430 | 48,000 |
2017/07/25 | 432 | 432 | 426 | 429 | 67,000 |
2017/07/24 | 429 | 433 | 427 | 433 | 43,000 |
2017/07/21 | 428 | 431 | 427 | 428 | 41,000 |
2017/07/20 | 425 | 430 | 425 | 429 | 39,000 |
2017/07/19 | 424 | 428 | 423 | 425 | 51,000 |
2017/07/18 | 421 | 425 | 421 | 422 | 41,000 |
2017/07/14 | 422 | 427 | 422 | 424 | 26,000 |
2017/07/13 | 426 | 428 | 421 | 422 | 50,000 |
2017/07/12 | 431 | 431 | 424 | 424 | 47,000 |
2017/07/11 | 430 | 431 | 427 | 427 | 38,000 |
2017/07/10 | 426 | 430 | 426 | 428 | 39,000 |
2017/07/07 | 426 | 433 | 423 | 423 | 81,000 |
2017/07/06 | 427 | 430 | 426 | 426 | 47,000 |
2017/07/05 | 426 | 430 | 426 | 426 | 49,000 |
2017/07/04 | 426 | 429 | 423 | 424 | 42,000 |
2017/07/03 | 428 | 433 | 425 | 425 | 33,000 |
2017/06/30 | 435 | 435 | 426 | 426 | 38,000 |
2017/06/29 | 427 | 436 | 427 | 434 | 53,000 |
2017/06/28 | 432 | 434 | 425 | 426 | 71,000 |
2017/06/27 | 434 | 436 | 432 | 434 | 42,000 |
2017/06/26 | 442 | 444 | 434 | 434 | 46,000 |
2017/06/23 | 436 | 442 | 433 | 439 | 40,000 |
2017/06/22 | 444 | 444 | 436 | 437 | 30,000 |
2017/06/21 | 443 | 443 | 438 | 439 | 18,000 |
2017/06/20 | 432 | 444 | 432 | 443 | 56,000 |
2017/06/19 | 428 | 435 | 427 | 432 | 26,000 |
2017/06/16 | 443 | 444 | 430 | 431 | 84,000 |
2017/06/15 | 442 | 442 | 440 | 440 | 51,000 |
2017/06/14 | 444 | 447 | 442 | 442 | 45,000 |
2017/06/13 | 448 | 449 | 441 | 441 | 56,000 |
2017/06/12 | 447 | 449 | 442 | 444 | 55,000 |
2017/06/09 | 442 | 450 | 442 | 444 | 127,000 |
2017/06/08 | 443 | 448 | 441 | 443 | 87,000 |
2017/06/07 | 448 | 449 | 441 | 443 | 84,000 |
2017/06/06 | 450 | 458 | 446 | 446 | 58,000 |
2017/06/05 | 455 | 461 | 449 | 450 | 119,000 |
2017/06/02 | 455 | 456 | 450 | 455 | 77,000 |
2017/06/01 | 448 | 453 | 448 | 449 | 45,000 |
2017/05/31 | 449 | 454 | 446 | 448 | 54,000 |
2017/05/30 | 446 | 451 | 441 | 451 | 33,000 |
2017/05/29 | 455 | 456 | 444 | 446 | 66,000 |
2017/05/26 | 464 | 464 | 455 | 458 | 59,000 |
2017/05/25 | 470 | 472 | 465 | 465 | 55,000 |
2017/05/24 | 474 | 474 | 466 | 473 | 75,000 |
2017/05/23 | 467 | 473 | 467 | 470 | 54,000 |
2017/05/22 | 463 | 469 | 463 | 467 | 63,000 |
2017/05/19 | 462 | 465 | 460 | 463 | 76,000 |
2017/05/18 | 464 | 471 | 461 | 463 | 68,000 |
2017/05/17 | 476 | 476 | 465 | 472 | 107,000 |
2017/05/16 | 481 | 481 | 472 | 477 | 98,000 |
2017/05/15 | 480 | 480 | 473 | 478 | 76,000 |
2017/05/12 | 485 | 489 | 470 | 480 | 327,000 |
2017/05/11 | 517 | 521 | 506 | 512 | 150,000 |
2017/05/10 | 511 | 525 | 508 | 523 | 105,000 |
2017/05/09 | 514 | 517 | 513 | 515 | 91,000 |
2017/05/08 | 515 | 524 | 514 | 521 | 170,000 |
2017/05/02 | 511 | 514 | 505 | 506 | 76,000 |
2017/05/01 | 518 | 518 | 503 | 511 | 86,000 |
2017/04/28 | 505 | 515 | 500 | 511 | 149,000 |
2017/04/27 | 510 | 510 | 495 | 505 | 118,000 |
2017/04/26 | 519 | 519 | 510 | 514 | 111,000 |
2017/04/25 | 509 | 515 | 506 | 509 | 90,000 |
2017/04/24 | 502 | 515 | 490 | 512 | 91,000 |
2017/04/21 | 483 | 497 | 483 | 494 | 82,000 |
2017/04/20 | 488 | 489 | 482 | 484 | 106,000 |
2017/04/19 | 492 | 494 | 487 | 488 | 70,000 |
2017/04/18 | 490 | 498 | 488 | 488 | 59,000 |
2017/04/17 | 495 | 506 | 481 | 486 | 102,000 |
2017/04/14 | 480 | 495 | 466 | 493 | 128,000 |
2017/04/13 | 485 | 488 | 474 | 479 | 70,000 |
2017/04/12 | 483 | 488 | 469 | 485 | 87,000 |
2017/04/11 | 480 | 486 | 480 | 481 | 53,000 |
2017/04/10 | 472 | 490 | 471 | 485 | 77,000 |
2017/04/07 | 473 | 481 | 470 | 470 | 58,000 |
2017/04/06 | 474 | 475 | 455 | 471 | 156,000 |
2017/04/05 | 476 | 484 | 473 | 478 | 80,000 |
2017/04/04 | 486 | 488 | 475 | 482 | 139,000 |
2017/04/03 | 502 | 502 | 480 | 486 | 126,000 |
2017/03/31 | 524 | 530 | 504 | 504 | 106,000 |
2017/03/30 | 526 | 530 | 517 | 517 | 61,000 |
2017/03/29 | 525 | 530 | 520 | 530 | 50,000 |
2017/03/28 | 521 | 533 | 519 | 532 | 164,000 |
2017/03/27 | 528 | 528 | 516 | 518 | 72,000 |
2017/03/24 | 524 | 535 | 524 | 532 | 99,000 |
2017/03/23 | 525 | 530 | 522 | 528 | 27,000 |
2017/03/22 | 525 | 534 | 524 | 529 | 72,000 |
2017/03/21 | 538 | 539 | 531 | 535 | 110,000 |
2017/03/17 | 521 | 544 | 509 | 544 | 180,000 |
2017/03/16 | 530 | 530 | 522 | 526 | 76,000 |
2017/03/15 | 533 | 534 | 521 | 530 | 100,000 |
2017/03/14 | 540 | 541 | 529 | 534 | 60,000 |
2017/03/13 | 536 | 543 | 536 | 543 | 50,000 |
2017/03/10 | 541 | 541 | 530 | 535 | 134,000 |
2017/03/09 | 529 | 539 | 525 | 531 | 85,000 |
2017/03/08 | 523 | 530 | 523 | 528 | 37,000 |
2017/03/07 | 530 | 532 | 522 | 527 | 62,000 |
2017/03/06 | 535 | 536 | 530 | 530 | 47,000 |
2017/03/03 | 534 | 534 | 527 | 529 | 46,000 |
2017/03/02 | 533 | 540 | 532 | 538 | 138,000 |
2017/03/01 | 525 | 540 | 522 | 533 | 128,000 |
2017/02/28 | 513 | 522 | 510 | 517 | 101,000 |
2017/02/27 | 525 | 529 | 514 | 515 | 86,000 |
2017/02/24 | 532 | 533 | 525 | 527 | 98,000 |
2017/02/23 | 527 | 539 | 521 | 532 | 133,000 |
2017/02/22 | 549 | 549 | 530 | 532 | 70,000 |
2017/02/21 | 541 | 553 | 539 | 546 | 83,000 |
2017/02/20 | 541 | 549 | 534 | 545 | 46,000 |
2017/02/17 | 534 | 548 | 534 | 541 | 80,000 |
2017/02/16 | 535 | 541 | 531 | 537 | 70,000 |
2017/02/15 | 550 | 555 | 538 | 538 | 120,000 |
2017/02/14 | 546 | 573 | 543 | 544 | 293,000 |
2017/02/13 | 500 | 544 | 500 | 544 | 219,000 |
2017/02/10 | 481 | 498 | 481 | 498 | 170,000 |
2017/02/09 | 479 | 486 | 479 | 484 | 70,000 |
2017/02/08 | 490 | 490 | 478 | 485 | 114,000 |
2017/02/07 | 480 | 492 | 473 | 489 | 248,000 |
2017/02/06 | 465 | 478 | 464 | 475 | 163,000 |
2017/02/03 | 460 | 465 | 457 | 460 | 52,000 |
2017/02/02 | 463 | 463 | 447 | 450 | 59,000 |
2017/02/01 | 462 | 462 | 454 | 460 | 69,000 |
2017/01/31 | 468 | 470 | 462 | 462 | 32,000 |
2017/01/30 | 465 | 477 | 465 | 470 | 65,000 |
2017/01/27 | 473 | 473 | 467 | 468 | 42,000 |
2017/01/26 | 466 | 472 | 465 | 472 | 64,000 |
2017/01/25 | 466 | 467 | 462 | 465 | 60,000 |
2017/01/24 | 462 | 467 | 456 | 467 | 33,000 |
2017/01/23 | 466 | 466 | 459 | 461 | 29,000 |
2017/01/20 | 455 | 466 | 454 | 466 | 53,000 |
2017/01/19 | 453 | 459 | 453 | 457 | 54,000 |
2017/01/18 | 450 | 455 | 438 | 453 | 67,000 |
2017/01/17 | 461 | 461 | 453 | 456 | 71,000 |
2017/01/16 | 464 | 464 | 456 | 461 | 81,000 |
2017/01/13 | 467 | 473 | 462 | 470 | 52,000 |
2017/01/12 | 466 | 474 | 461 | 464 | 103,000 |
2017/01/11 | 470 | 474 | 469 | 469 | 38,000 |
2017/01/10 | 467 | 470 | 461 | 469 | 65,000 |
2017/01/06 | 465 | 467 | 461 | 467 | 58,000 |
2017/01/05 | 474 | 474 | 468 | 472 | 62,000 |
2017/01/04 | 469 | 474 | 466 | 474 | 90,000 |