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 |
---|---|---|---|---|---|
2018/12/28 | 1,738 | 1,766 | 1,731 | 1,744 | 15,500 |
2018/12/27 | 1,722 | 1,740 | 1,710 | 1,732 | 18,000 |
2018/12/26 | 1,606 | 1,644 | 1,600 | 1,642 | 17,000 |
2018/12/25 | 1,570 | 1,584 | 1,544 | 1,580 | 67,900 |
2018/12/21 | 1,669 | 1,670 | 1,564 | 1,584 | 45,200 |
2018/12/20 | 1,751 | 1,751 | 1,674 | 1,680 | 27,400 |
2018/12/19 | 1,807 | 1,813 | 1,760 | 1,769 | 16,500 |
2018/12/18 | 1,793 | 1,810 | 1,763 | 1,807 | 16,800 |
2018/12/17 | 1,830 | 1,835 | 1,781 | 1,794 | 17,700 |
2018/12/14 | 1,828 | 1,844 | 1,805 | 1,825 | 36,900 |
2018/12/13 | 1,757 | 1,816 | 1,757 | 1,816 | 23,300 |
2018/12/12 | 1,750 | 1,776 | 1,740 | 1,752 | 14,600 |
2018/12/11 | 1,747 | 1,759 | 1,703 | 1,718 | 20,400 |
2018/12/10 | 1,745 | 1,745 | 1,714 | 1,733 | 18,000 |
2018/12/07 | 1,755 | 1,772 | 1,739 | 1,743 | 19,400 |
2018/12/06 | 1,739 | 1,755 | 1,726 | 1,755 | 25,900 |
2018/12/05 | 1,704 | 1,737 | 1,694 | 1,722 | 27,400 |
2018/12/04 | 1,717 | 1,720 | 1,697 | 1,701 | 17,700 |
2018/12/03 | 1,730 | 1,730 | 1,705 | 1,713 | 8,500 |
2018/11/30 | 1,744 | 1,744 | 1,712 | 1,717 | 8,700 |
2018/11/29 | 1,720 | 1,745 | 1,708 | 1,735 | 10,300 |
2018/11/28 | 1,719 | 1,722 | 1,697 | 1,709 | 14,200 |
2018/11/27 | 1,699 | 1,711 | 1,678 | 1,711 | 9,400 |
2018/11/26 | 1,635 | 1,700 | 1,621 | 1,690 | 21,100 |
2018/11/22 | 1,626 | 1,636 | 1,602 | 1,635 | 13,500 |
2018/11/21 | 1,598 | 1,626 | 1,560 | 1,626 | 31,600 |
2018/11/20 | 1,632 | 1,636 | 1,595 | 1,613 | 41,700 |
2018/11/19 | 1,668 | 1,668 | 1,634 | 1,642 | 19,500 |
2018/11/16 | 1,723 | 1,724 | 1,655 | 1,662 | 32,900 |
2018/11/15 | 1,700 | 1,720 | 1,685 | 1,715 | 24,900 |
2018/11/14 | 1,685 | 1,718 | 1,642 | 1,709 | 31,500 |
2018/11/13 | 1,701 | 1,701 | 1,634 | 1,684 | 47,200 |
2018/11/12 | 1,722 | 1,742 | 1,702 | 1,715 | 30,500 |
2018/11/09 | 1,754 | 1,764 | 1,719 | 1,722 | 32,300 |
2018/11/08 | 1,777 | 1,798 | 1,750 | 1,752 | 25,900 |
2018/11/07 | 1,825 | 1,850 | 1,728 | 1,747 | 39,100 |
2018/11/06 | 1,719 | 1,789 | 1,711 | 1,789 | 31,800 |
2018/11/05 | 1,822 | 1,823 | 1,700 | 1,701 | 51,200 |
2018/11/02 | 1,781 | 1,890 | 1,781 | 1,822 | 39,600 |
2018/11/01 | 1,862 | 1,863 | 1,741 | 1,742 | 47,700 |
2018/10/31 | 1,890 | 1,927 | 1,860 | 1,862 | 38,600 |
2018/10/30 | 1,871 | 1,916 | 1,860 | 1,901 | 33,200 |
2018/10/29 | 1,944 | 1,979 | 1,860 | 1,871 | 29,300 |
2018/10/26 | 1,987 | 1,987 | 1,917 | 1,944 | 14,300 |
2018/10/25 | 2,002 | 2,006 | 1,954 | 1,954 | 17,700 |
2018/10/24 | 2,043 | 2,058 | 2,008 | 2,020 | 18,600 |
2018/10/23 | 2,071 | 2,101 | 2,039 | 2,041 | 19,700 |
2018/10/22 | 1,983 | 2,182 | 1,983 | 2,171 | 35,700 |
2018/10/19 | 2,005 | 2,047 | 2,005 | 2,033 | 5,300 |
2018/10/18 | 2,065 | 2,065 | 2,016 | 2,028 | 11,600 |
2018/10/17 | 2,048 | 2,076 | 2,042 | 2,065 | 11,000 |
2018/10/16 | 2,020 | 2,055 | 2,006 | 2,028 | 14,800 |
2018/10/15 | 2,079 | 2,086 | 2,010 | 2,020 | 18,000 |
2018/10/12 | 2,077 | 2,100 | 2,064 | 2,079 | 17,100 |
2018/10/11 | 2,139 | 2,166 | 2,080 | 2,110 | 25,800 |
2018/10/10 | 2,164 | 2,180 | 2,139 | 2,169 | 22,400 |
2018/10/09 | 2,198 | 2,198 | 2,128 | 2,144 | 12,800 |
2018/10/05 | 2,216 | 2,232 | 2,202 | 2,208 | 8,500 |
2018/10/04 | 2,254 | 2,254 | 2,211 | 2,217 | 6,400 |
2018/10/03 | 2,280 | 2,280 | 2,220 | 2,223 | 12,900 |
2018/10/02 | 2,288 | 2,310 | 2,262 | 2,289 | 16,400 |
2018/10/01 | 2,340 | 2,354 | 2,281 | 2,285 | 14,400 |
2018/09/28 | 2,245 | 2,370 | 2,216 | 2,360 | 35,600 |
2018/09/27 | 2,251 | 2,271 | 2,184 | 2,200 | 21,200 |
2018/09/26 | 2,246 | 2,273 | 2,224 | 2,273 | 11,300 |
2018/09/26 | 1 -> 0.20 分割 | ||||
2018/09/25 | 450 | 458 | 449 | 458 | 135,000 |
2018/09/21 | 442 | 450 | 440 | 450 | 183,000 |
2018/09/20 | 448 | 448 | 441 | 442 | 45,000 |
2018/09/19 | 449 | 449 | 444 | 448 | 85,000 |
2018/09/18 | 443 | 448 | 443 | 448 | 85,000 |
2018/09/14 | 444 | 446 | 441 | 442 | 134,000 |
2018/09/13 | 437 | 447 | 437 | 444 | 109,000 |
2018/09/12 | 436 | 437 | 428 | 433 | 82,000 |
2018/09/11 | 434 | 437 | 433 | 433 | 67,000 |
2018/09/10 | 423 | 435 | 423 | 433 | 65,000 |
2018/09/07 | 420 | 424 | 416 | 422 | 92,000 |
2018/09/06 | 404 | 422 | 403 | 422 | 85,000 |
2018/09/05 | 399 | 403 | 399 | 402 | 33,000 |
2018/09/04 | 410 | 412 | 399 | 403 | 89,000 |
2018/09/03 | 424 | 424 | 406 | 407 | 57,000 |
2018/08/31 | 420 | 427 | 419 | 422 | 40,000 |
2018/08/30 | 441 | 441 | 424 | 426 | 94,000 |
2018/08/29 | 444 | 449 | 441 | 443 | 123,000 |
2018/08/28 | 435 | 445 | 435 | 443 | 97,000 |
2018/08/27 | 434 | 439 | 433 | 435 | 114,000 |
2018/08/24 | 430 | 433 | 427 | 433 | 69,000 |
2018/08/23 | 429 | 429 | 427 | 429 | 37,000 |
2018/08/22 | 415 | 429 | 415 | 428 | 83,000 |
2018/08/21 | 428 | 428 | 415 | 415 | 56,000 |
2018/08/20 | 415 | 430 | 415 | 430 | 107,000 |
2018/08/17 | 424 | 424 | 419 | 420 | 25,000 |
2018/08/16 | 412 | 426 | 409 | 425 | 104,000 |
2018/08/15 | 426 | 427 | 412 | 416 | 117,000 |
2018/08/14 | 415 | 427 | 409 | 427 | 128,000 |
2018/08/13 | 407 | 416 | 402 | 415 | 169,000 |
2018/08/10 | 404 | 415 | 403 | 414 | 160,000 |
2018/08/09 | 399 | 406 | 391 | 404 | 73,000 |
2018/08/08 | 398 | 411 | 396 | 399 | 182,000 |
2018/08/07 | 380 | 397 | 377 | 394 | 149,000 |
2018/08/06 | 367 | 372 | 367 | 372 | 28,000 |
2018/08/03 | 375 | 375 | 366 | 367 | 43,000 |
2018/08/02 | 370 | 379 | 370 | 378 | 50,000 |
2018/08/01 | 372 | 374 | 367 | 368 | 66,000 |
2018/07/31 | 381 | 384 | 372 | 373 | 68,000 |
2018/07/30 | 381 | 394 | 379 | 381 | 110,000 |
2018/07/27 | 380 | 381 | 376 | 381 | 32,000 |
2018/07/26 | 375 | 380 | 375 | 378 | 34,000 |
2018/07/25 | 368 | 371 | 368 | 371 | 31,000 |
2018/07/24 | 368 | 369 | 366 | 369 | 25,000 |
2018/07/23 | 365 | 368 | 363 | 364 | 45,000 |
2018/07/20 | 362 | 364 | 362 | 363 | 11,000 |
2018/07/19 | 365 | 365 | 361 | 362 | 45,000 |
2018/07/18 | 363 | 374 | 363 | 364 | 39,000 |
2018/07/17 | 362 | 369 | 360 | 363 | 66,000 |
2018/07/13 | 355 | 358 | 355 | 357 | 31,000 |
2018/07/12 | 353 | 354 | 353 | 353 | 25,000 |
2018/07/11 | 354 | 356 | 353 | 353 | 46,000 |
2018/07/10 | 360 | 360 | 357 | 357 | 39,000 |
2018/07/09 | 353 | 357 | 353 | 355 | 23,000 |
2018/07/06 | 349 | 353 | 348 | 353 | 48,000 |
2018/07/05 | 354 | 354 | 346 | 350 | 38,000 |
2018/07/04 | 358 | 359 | 350 | 357 | 109,000 |
2018/07/03 | 365 | 365 | 360 | 360 | 83,000 |
2018/07/02 | 372 | 378 | 365 | 365 | 76,000 |
2018/06/29 | 372 | 381 | 372 | 373 | 70,000 |
2018/06/28 | 376 | 377 | 371 | 371 | 72,000 |
2018/06/27 | 378 | 381 | 376 | 376 | 30,000 |
2018/06/26 | 372 | 380 | 371 | 380 | 44,000 |
2018/06/25 | 385 | 387 | 372 | 372 | 102,000 |
2018/06/22 | 372 | 389 | 370 | 389 | 242,000 |
2018/06/21 | 374 | 375 | 372 | 372 | 33,000 |
2018/06/20 | 372 | 374 | 370 | 373 | 28,000 |
2018/06/19 | 380 | 380 | 370 | 372 | 58,000 |
2018/06/18 | 373 | 379 | 371 | 378 | 44,000 |
2018/06/15 | 378 | 378 | 370 | 370 | 57,000 |
2018/06/14 | 370 | 375 | 365 | 375 | 61,000 |
2018/06/13 | 370 | 374 | 370 | 370 | 39,000 |
2018/06/12 | 378 | 378 | 370 | 370 | 62,000 |
2018/06/11 | 371 | 377 | 369 | 376 | 31,000 |
2018/06/08 | 371 | 372 | 368 | 372 | 81,000 |
2018/06/07 | 368 | 374 | 367 | 373 | 48,000 |
2018/06/06 | 366 | 371 | 366 | 370 | 55,000 |
2018/06/05 | 365 | 366 | 364 | 365 | 33,000 |
2018/06/04 | 364 | 367 | 362 | 366 | 54,000 |
2018/06/01 | 361 | 365 | 358 | 360 | 102,000 |
2018/05/31 | 368 | 368 | 359 | 361 | 83,000 |
2018/05/30 | 379 | 379 | 366 | 367 | 81,000 |
2018/05/29 | 382 | 382 | 375 | 379 | 25,000 |
2018/05/28 | 382 | 382 | 380 | 380 | 25,000 |
2018/05/25 | 394 | 394 | 380 | 382 | 57,000 |
2018/05/24 | 393 | 393 | 388 | 391 | 22,000 |
2018/05/23 | 395 | 395 | 388 | 394 | 54,000 |
2018/05/22 | 397 | 399 | 396 | 396 | 26,000 |
2018/05/21 | 397 | 400 | 396 | 399 | 21,000 |
2018/05/18 | 397 | 399 | 397 | 398 | 23,000 |
2018/05/17 | 399 | 399 | 396 | 398 | 60,000 |
2018/05/16 | 401 | 401 | 397 | 401 | 18,000 |
2018/05/15 | 396 | 401 | 394 | 400 | 64,000 |
2018/05/14 | 394 | 395 | 390 | 395 | 67,000 |
2018/05/11 | 395 | 395 | 393 | 395 | 40,000 |
2018/05/10 | 393 | 393 | 391 | 393 | 31,000 |
2018/05/09 | 395 | 396 | 392 | 393 | 48,000 |
2018/05/08 | 391 | 396 | 391 | 395 | 52,000 |
2018/05/07 | 388 | 391 | 388 | 391 | 36,000 |
2018/05/02 | 391 | 391 | 387 | 388 | 26,000 |
2018/05/01 | 391 | 391 | 389 | 389 | 32,000 |
2018/04/27 | 392 | 394 | 386 | 392 | 56,000 |
2018/04/26 | 387 | 392 | 386 | 391 | 67,000 |
2018/04/25 | 387 | 390 | 386 | 386 | 63,000 |
2018/04/24 | 385 | 390 | 384 | 389 | 51,000 |
2018/04/23 | 385 | 385 | 381 | 383 | 26,000 |
2018/04/20 | 386 | 386 | 385 | 385 | 26,000 |
2018/04/19 | 388 | 390 | 385 | 388 | 36,000 |
2018/04/18 | 374 | 392 | 374 | 390 | 92,000 |
2018/04/17 | 381 | 381 | 373 | 373 | 50,000 |
2018/04/16 | 382 | 382 | 378 | 379 | 107,000 |
2018/04/13 | 380 | 383 | 376 | 382 | 52,000 |
2018/04/12 | 379 | 382 | 378 | 379 | 39,000 |
2018/04/11 | 382 | 382 | 379 | 379 | 76,000 |
2018/04/10 | 378 | 380 | 375 | 379 | 55,000 |
2018/04/09 | 380 | 380 | 377 | 378 | 31,000 |
2018/04/06 | 385 | 385 | 380 | 380 | 44,000 |
2018/04/05 | 382 | 387 | 382 | 386 | 50,000 |
2018/04/04 | 376 | 385 | 376 | 380 | 108,000 |
2018/04/03 | 376 | 381 | 374 | 374 | 62,000 |
2018/04/02 | 376 | 382 | 373 | 378 | 54,000 |
2018/03/30 | 379 | 379 | 375 | 376 | 39,000 |
2018/03/29 | 374 | 375 | 368 | 372 | 57,000 |
2018/03/28 | 371 | 374 | 365 | 373 | 64,000 |
2018/03/27 | 370 | 383 | 370 | 382 | 194,000 |
2018/03/26 | 368 | 372 | 363 | 372 | 130,000 |
2018/03/23 | 375 | 375 | 365 | 369 | 146,000 |
2018/03/22 | 382 | 382 | 377 | 380 | 49,000 |
2018/03/20 | 381 | 382 | 375 | 382 | 115,000 |
2018/03/19 | 386 | 386 | 381 | 384 | 53,000 |
2018/03/16 | 386 | 386 | 381 | 386 | 63,000 |
2018/03/15 | 391 | 391 | 384 | 386 | 58,000 |
2018/03/14 | 386 | 392 | 386 | 391 | 43,000 |
2018/03/13 | 383 | 390 | 383 | 389 | 76,000 |
2018/03/12 | 377 | 385 | 377 | 383 | 71,000 |
2018/03/09 | 376 | 382 | 373 | 375 | 105,000 |
2018/03/08 | 380 | 380 | 376 | 376 | 29,000 |
2018/03/07 | 379 | 381 | 379 | 380 | 43,000 |
2018/03/06 | 377 | 383 | 377 | 382 | 84,000 |
2018/03/05 | 380 | 381 | 373 | 374 | 74,000 |
2018/03/02 | 383 | 384 | 376 | 380 | 132,000 |
2018/03/01 | 387 | 387 | 381 | 383 | 81,000 |
2018/02/28 | 394 | 395 | 385 | 387 | 69,000 |
2018/02/27 | 396 | 396 | 394 | 394 | 36,000 |
2018/02/26 | 393 | 395 | 391 | 393 | 49,000 |
2018/02/23 | 388 | 392 | 388 | 390 | 47,000 |
2018/02/22 | 384 | 387 | 382 | 387 | 55,000 |
2018/02/21 | 390 | 391 | 384 | 384 | 71,000 |
2018/02/20 | 392 | 392 | 386 | 390 | 95,000 |
2018/02/19 | 389 | 390 | 386 | 388 | 100,000 |
2018/02/16 | 385 | 388 | 384 | 384 | 99,000 |
2018/02/15 | 391 | 392 | 383 | 383 | 121,000 |
2018/02/14 | 393 | 393 | 385 | 386 | 90,000 |
2018/02/13 | 401 | 405 | 393 | 393 | 93,000 |
2018/02/09 | 411 | 414 | 394 | 398 | 185,000 |
2018/02/08 | 423 | 426 | 413 | 414 | 67,000 |
2018/02/07 | 418 | 433 | 418 | 423 | 145,000 |
2018/02/06 | 425 | 426 | 410 | 410 | 164,000 |
2018/02/05 | 429 | 434 | 428 | 432 | 105,000 |
2018/02/02 | 433 | 438 | 429 | 434 | 65,000 |
2018/02/01 | 434 | 435 | 428 | 434 | 120,000 |
2018/01/31 | 430 | 431 | 427 | 427 | 135,000 |
2018/01/30 | 431 | 432 | 428 | 429 | 78,000 |
2018/01/29 | 431 | 434 | 431 | 431 | 36,000 |
2018/01/26 | 433 | 434 | 429 | 430 | 92,000 |
2018/01/25 | 435 | 435 | 432 | 433 | 61,000 |
2018/01/24 | 433 | 437 | 433 | 435 | 83,000 |
2018/01/23 | 432 | 435 | 430 | 434 | 27,000 |
2018/01/22 | 426 | 431 | 426 | 431 | 59,000 |
2018/01/19 | 427 | 434 | 426 | 426 | 84,000 |
2018/01/18 | 439 | 441 | 427 | 429 | 100,000 |
2018/01/17 | 443 | 443 | 435 | 438 | 93,000 |
2018/01/16 | 442 | 445 | 442 | 443 | 24,000 |
2018/01/15 | 443 | 447 | 438 | 440 | 95,000 |
2018/01/12 | 447 | 448 | 441 | 441 | 77,000 |
2018/01/11 | 447 | 450 | 445 | 449 | 56,000 |
2018/01/10 | 449 | 452 | 447 | 448 | 37,000 |
2018/01/09 | 452 | 455 | 447 | 450 | 87,000 |
2018/01/05 | 459 | 459 | 451 | 453 | 56,000 |
2018/01/04 | 455 | 462 | 452 | 454 | 58,000 |