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 |
---|---|---|---|---|---|
2019/12/30 | 2,095 | 2,098 | 2,053 | 2,090 | 10,200 |
2019/12/27 | 2,090 | 2,115 | 2,079 | 2,105 | 14,300 |
2019/12/26 | 2,015 | 2,100 | 2,008 | 2,100 | 19,900 |
2019/12/25 | 2,024 | 2,025 | 1,995 | 2,008 | 10,100 |
2019/12/24 | 2,020 | 2,034 | 1,999 | 2,009 | 10,000 |
2019/12/23 | 2,034 | 2,044 | 2,017 | 2,017 | 11,600 |
2019/12/20 | 1,979 | 2,045 | 1,963 | 2,045 | 52,900 |
2019/12/19 | 1,978 | 1,979 | 1,961 | 1,979 | 8,100 |
2019/12/18 | 1,970 | 1,992 | 1,952 | 1,992 | 28,700 |
2019/12/17 | 1,986 | 1,989 | 1,960 | 1,982 | 26,600 |
2019/12/16 | 1,987 | 1,989 | 1,959 | 1,965 | 14,800 |
2019/12/13 | 1,960 | 1,986 | 1,947 | 1,974 | 46,400 |
2019/12/12 | 1,958 | 1,969 | 1,948 | 1,962 | 11,400 |
2019/12/11 | 1,951 | 1,960 | 1,915 | 1,958 | 12,800 |
2019/12/10 | 1,969 | 1,969 | 1,951 | 1,951 | 7,300 |
2019/12/09 | 1,948 | 1,966 | 1,944 | 1,961 | 8,100 |
2019/12/06 | 1,955 | 1,955 | 1,928 | 1,934 | 8,400 |
2019/12/05 | 1,935 | 1,950 | 1,925 | 1,948 | 9,500 |
2019/12/04 | 1,915 | 1,929 | 1,890 | 1,910 | 20,900 |
2019/12/03 | 1,951 | 1,951 | 1,929 | 1,940 | 13,800 |
2019/12/02 | 1,958 | 1,975 | 1,940 | 1,960 | 12,800 |
2019/11/29 | 1,950 | 1,960 | 1,938 | 1,959 | 9,000 |
2019/11/28 | 1,960 | 1,968 | 1,942 | 1,950 | 8,300 |
2019/11/27 | 1,918 | 1,966 | 1,918 | 1,961 | 16,600 |
2019/11/26 | 1,934 | 1,938 | 1,902 | 1,910 | 13,300 |
2019/11/25 | 1,931 | 1,938 | 1,907 | 1,919 | 15,400 |
2019/11/22 | 1,936 | 1,937 | 1,919 | 1,919 | 8,200 |
2019/11/21 | 1,887 | 1,933 | 1,855 | 1,928 | 11,600 |
2019/11/20 | 1,893 | 1,911 | 1,868 | 1,898 | 17,300 |
2019/11/19 | 1,888 | 1,903 | 1,856 | 1,894 | 8,500 |
2019/11/18 | 1,879 | 1,912 | 1,846 | 1,904 | 16,800 |
2019/11/15 | 1,838 | 1,868 | 1,811 | 1,868 | 14,200 |
2019/11/14 | 1,842 | 1,842 | 1,814 | 1,830 | 18,900 |
2019/11/13 | 1,835 | 1,842 | 1,818 | 1,828 | 13,900 |
2019/11/12 | 1,825 | 1,839 | 1,808 | 1,835 | 18,300 |
2019/11/11 | 1,800 | 1,815 | 1,776 | 1,808 | 17,300 |
2019/11/08 | 1,800 | 1,800 | 1,768 | 1,800 | 20,800 |
2019/11/07 | 1,825 | 1,836 | 1,812 | 1,828 | 8,400 |
2019/11/06 | 1,825 | 1,829 | 1,813 | 1,829 | 9,200 |
2019/11/05 | 1,809 | 1,824 | 1,795 | 1,819 | 18,300 |
2019/11/01 | 1,745 | 1,781 | 1,732 | 1,781 | 10,600 |
2019/10/31 | 1,783 | 1,797 | 1,744 | 1,752 | 19,300 |
2019/10/30 | 1,784 | 1,809 | 1,745 | 1,756 | 54,700 |
2019/10/29 | 1,827 | 1,829 | 1,700 | 1,793 | 21,400 |
2019/10/28 | 1,774 | 1,810 | 1,774 | 1,810 | 19,900 |
2019/10/25 | 1,741 | 1,773 | 1,722 | 1,773 | 17,200 |
2019/10/24 | 1,728 | 1,733 | 1,694 | 1,731 | 20,300 |
2019/10/23 | 1,722 | 1,722 | 1,687 | 1,710 | 19,100 |
2019/10/21 | 1,686 | 1,721 | 1,675 | 1,718 | 16,100 |
2019/10/18 | 1,672 | 1,687 | 1,660 | 1,673 | 11,300 |
2019/10/17 | 1,667 | 1,672 | 1,648 | 1,659 | 15,900 |
2019/10/16 | 1,653 | 1,675 | 1,653 | 1,667 | 15,400 |
2019/10/15 | 1,644 | 1,661 | 1,616 | 1,631 | 28,800 |
2019/10/11 | 1,587 | 1,614 | 1,581 | 1,613 | 11,300 |
2019/10/10 | 1,585 | 1,603 | 1,542 | 1,583 | 22,600 |
2019/10/09 | 1,589 | 1,615 | 1,570 | 1,606 | 16,500 |
2019/10/08 | 1,535 | 1,597 | 1,535 | 1,591 | 17,200 |
2019/10/07 | 1,527 | 1,535 | 1,515 | 1,535 | 7,500 |
2019/10/04 | 1,504 | 1,514 | 1,491 | 1,514 | 11,100 |
2019/10/03 | 1,521 | 1,521 | 1,492 | 1,504 | 20,400 |
2019/10/02 | 1,556 | 1,567 | 1,533 | 1,556 | 19,500 |
2019/10/01 | 1,521 | 1,567 | 1,521 | 1,567 | 12,800 |
2019/09/30 | 1,547 | 1,569 | 1,512 | 1,521 | 16,300 |
2019/09/27 | 1,591 | 1,601 | 1,553 | 1,569 | 17,900 |
2019/09/26 | 1,575 | 1,610 | 1,575 | 1,593 | 27,200 |
2019/09/25 | 1,581 | 1,581 | 1,553 | 1,575 | 9,200 |
2019/09/24 | 1,558 | 1,582 | 1,558 | 1,581 | 22,000 |
2019/09/20 | 1,527 | 1,577 | 1,502 | 1,576 | 54,500 |
2019/09/19 | 1,490 | 1,529 | 1,465 | 1,527 | 34,700 |
2019/09/18 | 1,523 | 1,541 | 1,463 | 1,474 | 45,200 |
2019/09/17 | 1,573 | 1,573 | 1,512 | 1,524 | 30,100 |
2019/09/13 | 1,520 | 1,565 | 1,485 | 1,559 | 39,400 |
2019/09/12 | 1,559 | 1,560 | 1,513 | 1,528 | 24,500 |
2019/09/11 | 1,508 | 1,556 | 1,502 | 1,556 | 23,600 |
2019/09/10 | 1,481 | 1,507 | 1,471 | 1,497 | 21,200 |
2019/09/09 | 1,511 | 1,511 | 1,466 | 1,469 | 17,400 |
2019/09/06 | 1,517 | 1,517 | 1,494 | 1,511 | 6,400 |
2019/09/05 | 1,484 | 1,520 | 1,484 | 1,517 | 19,900 |
2019/09/04 | 1,479 | 1,484 | 1,460 | 1,476 | 7,300 |
2019/09/03 | 1,471 | 1,490 | 1,471 | 1,485 | 4,800 |
2019/09/02 | 1,488 | 1,500 | 1,462 | 1,476 | 6,200 |
2019/08/30 | 1,442 | 1,490 | 1,442 | 1,490 | 12,100 |
2019/08/29 | 1,432 | 1,440 | 1,417 | 1,431 | 7,100 |
2019/08/28 | 1,420 | 1,435 | 1,410 | 1,434 | 10,300 |
2019/08/27 | 1,441 | 1,467 | 1,405 | 1,405 | 16,000 |
2019/08/26 | 1,460 | 1,460 | 1,422 | 1,440 | 18,400 |
2019/08/23 | 1,485 | 1,488 | 1,462 | 1,466 | 14,100 |
2019/08/22 | 1,508 | 1,509 | 1,475 | 1,485 | 12,400 |
2019/08/21 | 1,514 | 1,514 | 1,488 | 1,498 | 10,400 |
2019/08/20 | 1,526 | 1,541 | 1,515 | 1,539 | 4,800 |
2019/08/19 | 1,515 | 1,526 | 1,514 | 1,515 | 8,800 |
2019/08/16 | 1,504 | 1,519 | 1,492 | 1,511 | 12,300 |
2019/08/15 | 1,486 | 1,520 | 1,476 | 1,517 | 17,100 |
2019/08/14 | 1,522 | 1,526 | 1,502 | 1,526 | 10,000 |
2019/08/13 | 1,510 | 1,511 | 1,484 | 1,492 | 19,700 |
2019/08/09 | 1,564 | 1,564 | 1,522 | 1,522 | 14,100 |
2019/08/08 | 1,594 | 1,611 | 1,543 | 1,546 | 23,200 |
2019/08/07 | 1,592 | 1,610 | 1,580 | 1,595 | 13,100 |
2019/08/06 | 1,610 | 1,641 | 1,552 | 1,585 | 22,300 |
2019/08/05 | 1,651 | 1,651 | 1,606 | 1,621 | 16,900 |
2019/08/02 | 1,700 | 1,700 | 1,656 | 1,657 | 19,000 |
2019/08/01 | 1,709 | 1,728 | 1,679 | 1,726 | 7,600 |
2019/07/31 | 1,703 | 1,730 | 1,698 | 1,708 | 12,700 |
2019/07/30 | 1,700 | 1,731 | 1,698 | 1,730 | 13,200 |
2019/07/29 | 1,700 | 1,703 | 1,688 | 1,700 | 8,500 |
2019/07/26 | 1,707 | 1,707 | 1,684 | 1,700 | 5,500 |
2019/07/25 | 1,708 | 1,715 | 1,696 | 1,710 | 5,900 |
2019/07/24 | 1,708 | 1,716 | 1,695 | 1,699 | 7,700 |
2019/07/23 | 1,698 | 1,719 | 1,696 | 1,708 | 7,200 |
2019/07/22 | 1,712 | 1,722 | 1,690 | 1,693 | 9,200 |
2019/07/19 | 1,700 | 1,727 | 1,696 | 1,713 | 6,200 |
2019/07/18 | 1,743 | 1,743 | 1,682 | 1,690 | 21,200 |
2019/07/17 | 1,745 | 1,755 | 1,735 | 1,743 | 7,700 |
2019/07/16 | 1,753 | 1,766 | 1,736 | 1,749 | 9,400 |
2019/07/12 | 1,725 | 1,750 | 1,725 | 1,746 | 6,200 |
2019/07/11 | 1,726 | 1,748 | 1,726 | 1,735 | 7,800 |
2019/07/10 | 1,722 | 1,743 | 1,719 | 1,731 | 12,400 |
2019/07/09 | 1,755 | 1,765 | 1,726 | 1,728 | 6,400 |
2019/07/08 | 1,764 | 1,772 | 1,757 | 1,761 | 6,500 |
2019/07/05 | 1,761 | 1,765 | 1,751 | 1,765 | 4,900 |
2019/07/04 | 1,740 | 1,763 | 1,740 | 1,760 | 6,400 |
2019/07/03 | 1,719 | 1,759 | 1,705 | 1,745 | 44,800 |
2019/07/02 | 1,781 | 1,811 | 1,766 | 1,799 | 21,500 |
2019/07/01 | 1,734 | 1,781 | 1,731 | 1,781 | 14,000 |
2019/06/28 | 1,729 | 1,740 | 1,703 | 1,704 | 8,600 |
2019/06/27 | 1,704 | 1,747 | 1,704 | 1,736 | 5,200 |
2019/06/26 | 1,741 | 1,741 | 1,703 | 1,703 | 12,400 |
2019/06/25 | 1,756 | 1,767 | 1,738 | 1,743 | 5,700 |
2019/06/24 | 1,748 | 1,766 | 1,736 | 1,750 | 6,800 |
2019/06/21 | 1,727 | 1,822 | 1,719 | 1,768 | 42,400 |
2019/06/20 | 1,715 | 1,732 | 1,714 | 1,721 | 7,500 |
2019/06/19 | 1,710 | 1,732 | 1,710 | 1,715 | 10,100 |
2019/06/18 | 1,731 | 1,746 | 1,705 | 1,705 | 5,900 |
2019/06/17 | 1,748 | 1,748 | 1,716 | 1,721 | 16,200 |
2019/06/14 | 1,753 | 1,753 | 1,729 | 1,729 | 24,900 |
2019/06/13 | 1,791 | 1,793 | 1,762 | 1,766 | 8,600 |
2019/06/12 | 1,777 | 1,819 | 1,765 | 1,787 | 7,100 |
2019/06/11 | 1,778 | 1,783 | 1,770 | 1,777 | 6,700 |
2019/06/10 | 1,795 | 1,795 | 1,760 | 1,768 | 9,000 |
2019/06/07 | 1,754 | 1,759 | 1,724 | 1,755 | 3,700 |
2019/06/06 | 1,773 | 1,776 | 1,740 | 1,742 | 7,900 |
2019/06/05 | 1,780 | 1,792 | 1,768 | 1,773 | 7,800 |
2019/06/04 | 1,702 | 1,748 | 1,699 | 1,743 | 10,700 |
2019/06/03 | 1,701 | 1,707 | 1,673 | 1,685 | 8,600 |
2019/05/31 | 1,744 | 1,744 | 1,706 | 1,706 | 13,500 |
2019/05/30 | 1,746 | 1,763 | 1,746 | 1,754 | 7,600 |
2019/05/29 | 1,760 | 1,783 | 1,733 | 1,767 | 9,200 |
2019/05/28 | 1,788 | 1,788 | 1,761 | 1,763 | 7,900 |
2019/05/27 | 1,819 | 1,819 | 1,790 | 1,799 | 5,000 |
2019/05/24 | 1,778 | 1,816 | 1,776 | 1,806 | 9,900 |
2019/05/23 | 1,821 | 1,822 | 1,789 | 1,789 | 5,800 |
2019/05/22 | 1,837 | 1,837 | 1,808 | 1,822 | 5,800 |
2019/05/21 | 1,834 | 1,837 | 1,813 | 1,823 | 6,000 |
2019/05/20 | 1,823 | 1,839 | 1,821 | 1,830 | 4,900 |
2019/05/17 | 1,800 | 1,831 | 1,783 | 1,823 | 9,300 |
2019/05/16 | 1,800 | 1,800 | 1,738 | 1,760 | 9,600 |
2019/05/15 | 1,847 | 1,847 | 1,743 | 1,795 | 21,400 |
2019/05/14 | 1,663 | 1,740 | 1,662 | 1,735 | 16,000 |
2019/05/13 | 1,705 | 1,713 | 1,661 | 1,661 | 11,100 |
2019/05/10 | 1,708 | 1,752 | 1,687 | 1,699 | 15,000 |
2019/05/09 | 1,750 | 1,756 | 1,706 | 1,707 | 15,800 |
2019/05/08 | 1,800 | 1,800 | 1,755 | 1,759 | 15,200 |
2019/05/07 | 1,844 | 1,844 | 1,809 | 1,811 | 7,700 |
2019/04/26 | 1,823 | 1,855 | 1,804 | 1,844 | 9,100 |
2019/04/25 | 1,816 | 1,833 | 1,800 | 1,823 | 9,900 |
2019/04/24 | 1,861 | 1,861 | 1,796 | 1,800 | 12,300 |
2019/04/23 | 1,789 | 1,874 | 1,789 | 1,868 | 9,500 |
2019/04/22 | 1,803 | 1,803 | 1,786 | 1,789 | 6,900 |
2019/04/19 | 1,836 | 1,852 | 1,811 | 1,814 | 9,100 |
2019/04/18 | 1,877 | 1,877 | 1,827 | 1,841 | 10,900 |
2019/04/17 | 1,898 | 1,910 | 1,870 | 1,877 | 8,800 |
2019/04/16 | 1,924 | 1,947 | 1,895 | 1,897 | 8,600 |
2019/04/15 | 1,886 | 1,925 | 1,886 | 1,925 | 10,800 |
2019/04/12 | 1,885 | 1,893 | 1,855 | 1,871 | 9,600 |
2019/04/11 | 1,892 | 1,901 | 1,885 | 1,885 | 3,300 |
2019/04/10 | 1,901 | 1,912 | 1,890 | 1,894 | 7,500 |
2019/04/09 | 1,907 | 1,918 | 1,906 | 1,915 | 6,900 |
2019/04/08 | 1,928 | 1,934 | 1,904 | 1,925 | 4,600 |
2019/04/05 | 1,945 | 1,957 | 1,924 | 1,936 | 5,100 |
2019/04/04 | 1,951 | 1,968 | 1,943 | 1,943 | 4,700 |
2019/04/03 | 1,964 | 1,984 | 1,952 | 1,962 | 7,800 |
2019/04/02 | 1,997 | 1,997 | 1,970 | 1,979 | 9,600 |
2019/04/01 | 1,934 | 2,010 | 1,933 | 1,983 | 18,500 |
2019/03/29 | 1,940 | 1,949 | 1,903 | 1,921 | 13,800 |
2019/03/28 | 1,982 | 1,982 | 1,926 | 1,930 | 16,500 |
2019/03/27 | 1,999 | 1,999 | 1,945 | 1,988 | 28,300 |
2019/03/26 | 1,980 | 2,039 | 1,968 | 2,039 | 80,900 |
2019/03/25 | 1,988 | 1,988 | 1,950 | 1,951 | 45,800 |
2019/03/22 | 1,973 | 2,000 | 1,970 | 2,000 | 24,700 |
2019/03/20 | 1,961 | 1,985 | 1,961 | 1,972 | 15,300 |
2019/03/19 | 1,995 | 1,995 | 1,946 | 1,960 | 16,600 |
2019/03/18 | 1,910 | 2,011 | 1,903 | 2,006 | 27,100 |
2019/03/15 | 1,865 | 1,919 | 1,860 | 1,910 | 26,600 |
2019/03/14 | 1,825 | 1,840 | 1,823 | 1,840 | 8,800 |
2019/03/13 | 1,819 | 1,844 | 1,808 | 1,824 | 10,300 |
2019/03/12 | 1,781 | 1,838 | 1,781 | 1,836 | 12,600 |
2019/03/11 | 1,755 | 1,782 | 1,755 | 1,770 | 17,900 |
2019/03/08 | 1,791 | 1,792 | 1,757 | 1,757 | 20,600 |
2019/03/07 | 1,823 | 1,824 | 1,793 | 1,803 | 20,600 |
2019/03/06 | 1,858 | 1,858 | 1,831 | 1,835 | 16,400 |
2019/03/05 | 1,840 | 1,876 | 1,832 | 1,875 | 8,800 |
2019/03/04 | 1,847 | 1,882 | 1,835 | 1,862 | 16,900 |
2019/03/01 | 1,794 | 1,833 | 1,783 | 1,820 | 20,000 |
2019/02/28 | 1,787 | 1,799 | 1,770 | 1,788 | 13,300 |
2019/02/27 | 1,778 | 1,792 | 1,761 | 1,781 | 10,700 |
2019/02/26 | 1,779 | 1,793 | 1,751 | 1,779 | 12,800 |
2019/02/25 | 1,755 | 1,777 | 1,755 | 1,771 | 8,100 |
2019/02/22 | 1,752 | 1,754 | 1,728 | 1,741 | 8,800 |
2019/02/21 | 1,770 | 1,780 | 1,752 | 1,752 | 8,300 |
2019/02/20 | 1,788 | 1,788 | 1,750 | 1,762 | 9,300 |
2019/02/19 | 1,788 | 1,794 | 1,767 | 1,791 | 5,700 |
2019/02/18 | 1,777 | 1,791 | 1,758 | 1,789 | 9,800 |
2019/02/15 | 1,737 | 1,751 | 1,721 | 1,749 | 7,600 |
2019/02/14 | 1,740 | 1,753 | 1,734 | 1,753 | 7,100 |
2019/02/13 | 1,771 | 1,771 | 1,730 | 1,736 | 9,100 |
2019/02/12 | 1,738 | 1,781 | 1,720 | 1,760 | 18,600 |
2019/02/08 | 1,697 | 1,733 | 1,687 | 1,728 | 18,900 |
2019/02/07 | 1,719 | 1,738 | 1,697 | 1,733 | 20,200 |
2019/02/06 | 1,700 | 1,739 | 1,691 | 1,718 | 11,400 |
2019/02/05 | 1,685 | 1,699 | 1,670 | 1,690 | 7,800 |
2019/02/04 | 1,631 | 1,704 | 1,631 | 1,692 | 15,300 |
2019/02/01 | 1,621 | 1,639 | 1,621 | 1,624 | 13,900 |
2019/01/31 | 1,626 | 1,652 | 1,620 | 1,625 | 18,400 |
2019/01/30 | 1,687 | 1,687 | 1,623 | 1,623 | 24,300 |
2019/01/29 | 1,673 | 1,690 | 1,666 | 1,674 | 16,000 |
2019/01/28 | 1,692 | 1,697 | 1,671 | 1,671 | 9,400 |
2019/01/25 | 1,700 | 1,712 | 1,662 | 1,670 | 13,200 |
2019/01/24 | 1,698 | 1,698 | 1,690 | 1,692 | 3,800 |
2019/01/23 | 1,708 | 1,712 | 1,692 | 1,698 | 5,700 |
2019/01/22 | 1,752 | 1,752 | 1,709 | 1,717 | 3,800 |
2019/01/21 | 1,724 | 1,751 | 1,711 | 1,740 | 10,500 |
2019/01/18 | 1,728 | 1,760 | 1,706 | 1,707 | 12,300 |
2019/01/17 | 1,723 | 1,775 | 1,712 | 1,728 | 6,700 |
2019/01/16 | 1,742 | 1,755 | 1,717 | 1,721 | 10,100 |
2019/01/15 | 1,704 | 1,775 | 1,704 | 1,747 | 24,100 |
2019/01/11 | 1,698 | 1,731 | 1,685 | 1,696 | 10,100 |
2019/01/10 | 1,716 | 1,716 | 1,679 | 1,698 | 20,000 |
2019/01/09 | 1,756 | 1,760 | 1,716 | 1,725 | 13,300 |
2019/01/08 | 1,782 | 1,815 | 1,758 | 1,761 | 20,500 |
2019/01/07 | 1,785 | 1,824 | 1,768 | 1,782 | 16,000 |
2019/01/04 | 1,714 | 1,751 | 1,680 | 1,726 | 18,800 |