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 |
---|---|---|---|---|---|
2020/12/30 | 1,415 | 1,415 | 1,377 | 1,401 | 29,500 |
2020/12/29 | 1,419 | 1,420 | 1,396 | 1,419 | 20,700 |
2020/12/28 | 1,436 | 1,436 | 1,396 | 1,416 | 30,400 |
2020/12/25 | 1,444 | 1,445 | 1,413 | 1,418 | 19,600 |
2020/12/24 | 1,424 | 1,444 | 1,412 | 1,432 | 19,900 |
2020/12/23 | 1,410 | 1,433 | 1,391 | 1,431 | 13,400 |
2020/12/22 | 1,443 | 1,443 | 1,386 | 1,416 | 35,400 |
2020/12/21 | 1,469 | 1,469 | 1,428 | 1,443 | 16,100 |
2020/12/18 | 1,426 | 1,472 | 1,424 | 1,472 | 40,000 |
2020/12/17 | 1,421 | 1,434 | 1,411 | 1,426 | 10,900 |
2020/12/16 | 1,442 | 1,449 | 1,422 | 1,423 | 16,500 |
2020/12/15 | 1,450 | 1,450 | 1,436 | 1,442 | 17,300 |
2020/12/14 | 1,431 | 1,454 | 1,430 | 1,450 | 19,500 |
2020/12/11 | 1,403 | 1,431 | 1,389 | 1,430 | 16,500 |
2020/12/10 | 1,425 | 1,425 | 1,399 | 1,403 | 13,700 |
2020/12/09 | 1,403 | 1,421 | 1,400 | 1,420 | 10,400 |
2020/12/08 | 1,396 | 1,411 | 1,387 | 1,402 | 13,200 |
2020/12/07 | 1,427 | 1,427 | 1,382 | 1,388 | 23,300 |
2020/12/04 | 1,403 | 1,435 | 1,403 | 1,418 | 14,200 |
2020/12/03 | 1,397 | 1,412 | 1,391 | 1,403 | 12,800 |
2020/12/02 | 1,404 | 1,426 | 1,397 | 1,401 | 23,400 |
2020/12/01 | 1,387 | 1,411 | 1,375 | 1,390 | 28,900 |
2020/11/30 | 1,431 | 1,431 | 1,380 | 1,380 | 19,700 |
2020/11/27 | 1,441 | 1,450 | 1,419 | 1,431 | 19,300 |
2020/11/26 | 1,410 | 1,449 | 1,410 | 1,443 | 12,100 |
2020/11/25 | 1,428 | 1,453 | 1,407 | 1,407 | 23,000 |
2020/11/24 | 1,436 | 1,437 | 1,412 | 1,416 | 19,600 |
2020/11/20 | 1,403 | 1,425 | 1,401 | 1,401 | 15,300 |
2020/11/19 | 1,434 | 1,434 | 1,405 | 1,405 | 16,800 |
2020/11/18 | 1,434 | 1,453 | 1,421 | 1,428 | 24,200 |
2020/11/17 | 1,462 | 1,462 | 1,433 | 1,447 | 20,500 |
2020/11/16 | 1,435 | 1,456 | 1,426 | 1,455 | 27,900 |
2020/11/13 | 1,450 | 1,450 | 1,420 | 1,430 | 18,700 |
2020/11/12 | 1,478 | 1,478 | 1,442 | 1,464 | 15,400 |
2020/11/11 | 1,484 | 1,495 | 1,452 | 1,478 | 46,900 |
2020/11/10 | 1,497 | 1,497 | 1,446 | 1,466 | 28,500 |
2020/11/09 | 1,440 | 1,492 | 1,431 | 1,492 | 28,300 |
2020/11/06 | 1,446 | 1,450 | 1,420 | 1,445 | 27,600 |
2020/11/05 | 1,357 | 1,457 | 1,350 | 1,450 | 63,300 |
2020/11/04 | 1,357 | 1,363 | 1,342 | 1,360 | 21,800 |
2020/11/02 | 1,338 | 1,370 | 1,333 | 1,339 | 22,100 |
2020/10/30 | 1,360 | 1,360 | 1,328 | 1,336 | 26,800 |
2020/10/29 | 1,354 | 1,373 | 1,351 | 1,355 | 14,000 |
2020/10/28 | 1,386 | 1,396 | 1,358 | 1,372 | 15,400 |
2020/10/27 | 1,396 | 1,396 | 1,376 | 1,389 | 19,800 |
2020/10/26 | 1,400 | 1,408 | 1,396 | 1,398 | 11,900 |
2020/10/23 | 1,394 | 1,423 | 1,388 | 1,401 | 14,800 |
2020/10/22 | 1,426 | 1,426 | 1,397 | 1,403 | 12,200 |
2020/10/21 | 1,399 | 1,435 | 1,391 | 1,420 | 27,600 |
2020/10/20 | 1,440 | 1,445 | 1,385 | 1,385 | 27,400 |
2020/10/19 | 1,438 | 1,463 | 1,438 | 1,450 | 11,400 |
2020/10/16 | 1,414 | 1,441 | 1,413 | 1,441 | 11,000 |
2020/10/15 | 1,435 | 1,441 | 1,413 | 1,413 | 18,100 |
2020/10/14 | 1,450 | 1,455 | 1,439 | 1,439 | 11,500 |
2020/10/13 | 1,452 | 1,456 | 1,441 | 1,445 | 5,200 |
2020/10/12 | 1,435 | 1,449 | 1,434 | 1,447 | 6,200 |
2020/10/09 | 1,441 | 1,444 | 1,427 | 1,441 | 14,500 |
2020/10/08 | 1,442 | 1,452 | 1,435 | 1,441 | 12,000 |
2020/10/07 | 1,450 | 1,457 | 1,430 | 1,442 | 13,800 |
2020/10/06 | 1,452 | 1,453 | 1,441 | 1,447 | 15,600 |
2020/10/05 | 1,430 | 1,460 | 1,424 | 1,447 | 14,700 |
2020/10/02 | 1,446 | 1,448 | 1,405 | 1,425 | 28,300 |
2020/09/30 | 1,480 | 1,493 | 1,438 | 1,439 | 18,100 |
2020/09/29 | 1,451 | 1,478 | 1,440 | 1,478 | 19,600 |
2020/09/28 | 1,441 | 1,477 | 1,438 | 1,477 | 37,300 |
2020/09/25 | 1,454 | 1,483 | 1,422 | 1,422 | 81,600 |
2020/09/24 | 1,478 | 1,478 | 1,435 | 1,446 | 35,000 |
2020/09/23 | 1,501 | 1,507 | 1,462 | 1,479 | 36,900 |
2020/09/18 | 1,539 | 1,553 | 1,511 | 1,514 | 24,800 |
2020/09/17 | 1,571 | 1,579 | 1,520 | 1,545 | 20,900 |
2020/09/16 | 1,587 | 1,612 | 1,557 | 1,567 | 29,500 |
2020/09/15 | 1,608 | 1,621 | 1,576 | 1,587 | 20,000 |
2020/09/14 | 1,572 | 1,599 | 1,558 | 1,599 | 42,800 |
2020/09/11 | 1,538 | 1,559 | 1,518 | 1,532 | 21,300 |
2020/09/10 | 1,575 | 1,584 | 1,517 | 1,520 | 17,200 |
2020/09/09 | 1,533 | 1,579 | 1,517 | 1,571 | 28,900 |
2020/09/08 | 1,499 | 1,555 | 1,488 | 1,555 | 54,200 |
2020/09/07 | 1,430 | 1,472 | 1,428 | 1,472 | 34,000 |
2020/09/04 | 1,415 | 1,436 | 1,414 | 1,428 | 22,800 |
2020/09/03 | 1,433 | 1,437 | 1,421 | 1,421 | 20,300 |
2020/09/02 | 1,424 | 1,443 | 1,411 | 1,420 | 27,900 |
2020/09/01 | 1,432 | 1,432 | 1,407 | 1,407 | 23,000 |
2020/08/31 | 1,444 | 1,447 | 1,421 | 1,421 | 24,400 |
2020/08/28 | 1,438 | 1,456 | 1,415 | 1,421 | 29,100 |
2020/08/27 | 1,474 | 1,474 | 1,402 | 1,452 | 41,000 |
2020/08/26 | 1,487 | 1,487 | 1,472 | 1,474 | 18,400 |
2020/08/25 | 1,490 | 1,495 | 1,480 | 1,487 | 13,800 |
2020/08/24 | 1,523 | 1,523 | 1,476 | 1,478 | 18,500 |
2020/08/21 | 1,516 | 1,522 | 1,500 | 1,518 | 4,700 |
2020/08/20 | 1,528 | 1,532 | 1,485 | 1,496 | 22,200 |
2020/08/19 | 1,569 | 1,570 | 1,534 | 1,540 | 10,800 |
2020/08/18 | 1,580 | 1,596 | 1,566 | 1,569 | 7,700 |
2020/08/17 | 1,603 | 1,603 | 1,575 | 1,578 | 8,200 |
2020/08/14 | 1,602 | 1,604 | 1,577 | 1,595 | 8,200 |
2020/08/13 | 1,647 | 1,647 | 1,591 | 1,602 | 16,700 |
2020/08/12 | 1,577 | 1,622 | 1,576 | 1,608 | 13,400 |
2020/08/11 | 1,541 | 1,590 | 1,541 | 1,589 | 24,800 |
2020/08/07 | 1,560 | 1,592 | 1,531 | 1,540 | 43,500 |
2020/08/06 | 1,757 | 1,765 | 1,739 | 1,760 | 6,700 |
2020/08/05 | 1,742 | 1,767 | 1,713 | 1,767 | 8,200 |
2020/08/04 | 1,760 | 1,760 | 1,734 | 1,758 | 4,400 |
2020/08/03 | 1,729 | 1,738 | 1,692 | 1,738 | 8,500 |
2020/07/31 | 1,791 | 1,791 | 1,699 | 1,699 | 9,300 |
2020/07/30 | 1,822 | 1,827 | 1,791 | 1,791 | 5,900 |
2020/07/29 | 1,812 | 1,816 | 1,792 | 1,816 | 5,000 |
2020/07/28 | 1,858 | 1,858 | 1,800 | 1,812 | 9,700 |
2020/07/27 | 1,797 | 1,853 | 1,764 | 1,853 | 12,200 |
2020/07/22 | 1,818 | 1,824 | 1,778 | 1,778 | 8,900 |
2020/07/21 | 1,787 | 1,818 | 1,756 | 1,818 | 7,100 |
2020/07/20 | 1,813 | 1,813 | 1,773 | 1,792 | 6,900 |
2020/07/17 | 1,786 | 1,807 | 1,773 | 1,797 | 8,000 |
2020/07/16 | 1,807 | 1,807 | 1,772 | 1,775 | 7,400 |
2020/07/15 | 1,763 | 1,811 | 1,744 | 1,807 | 25,400 |
2020/07/14 | 1,729 | 1,745 | 1,718 | 1,737 | 18,500 |
2020/07/13 | 1,674 | 1,728 | 1,674 | 1,718 | 15,300 |
2020/07/10 | 1,700 | 1,723 | 1,665 | 1,665 | 28,400 |
2020/07/09 | 1,751 | 1,751 | 1,713 | 1,713 | 15,600 |
2020/07/08 | 1,781 | 1,809 | 1,731 | 1,731 | 18,400 |
2020/07/07 | 1,801 | 1,808 | 1,774 | 1,798 | 20,800 |
2020/07/06 | 1,787 | 1,818 | 1,787 | 1,807 | 12,500 |
2020/07/03 | 1,777 | 1,778 | 1,734 | 1,778 | 10,900 |
2020/07/02 | 1,770 | 1,822 | 1,758 | 1,778 | 17,300 |
2020/07/01 | 1,847 | 1,847 | 1,760 | 1,763 | 22,000 |
2020/06/30 | 1,851 | 1,873 | 1,818 | 1,819 | 18,100 |
2020/06/29 | 1,813 | 1,861 | 1,791 | 1,851 | 23,100 |
2020/06/26 | 1,724 | 1,830 | 1,710 | 1,826 | 40,500 |
2020/06/25 | 1,700 | 1,700 | 1,680 | 1,693 | 11,200 |
2020/06/24 | 1,695 | 1,717 | 1,691 | 1,701 | 9,300 |
2020/06/23 | 1,716 | 1,717 | 1,681 | 1,698 | 10,600 |
2020/06/22 | 1,695 | 1,709 | 1,680 | 1,706 | 17,000 |
2020/06/19 | 1,726 | 1,735 | 1,673 | 1,673 | 36,800 |
2020/06/18 | 1,690 | 1,730 | 1,682 | 1,729 | 15,400 |
2020/06/17 | 1,734 | 1,734 | 1,685 | 1,690 | 18,200 |
2020/06/16 | 1,688 | 1,739 | 1,663 | 1,739 | 21,600 |
2020/06/15 | 1,692 | 1,701 | 1,654 | 1,654 | 29,100 |
2020/06/12 | 1,646 | 1,701 | 1,624 | 1,694 | 27,800 |
2020/06/11 | 1,700 | 1,700 | 1,663 | 1,696 | 19,000 |
2020/06/10 | 1,737 | 1,737 | 1,690 | 1,700 | 17,500 |
2020/06/09 | 1,729 | 1,741 | 1,709 | 1,741 | 17,200 |
2020/06/08 | 1,735 | 1,735 | 1,680 | 1,731 | 15,200 |
2020/06/05 | 1,728 | 1,728 | 1,687 | 1,700 | 14,000 |
2020/06/04 | 1,733 | 1,733 | 1,692 | 1,730 | 17,300 |
2020/06/03 | 1,708 | 1,729 | 1,687 | 1,729 | 18,200 |
2020/06/02 | 1,729 | 1,729 | 1,689 | 1,707 | 14,600 |
2020/06/01 | 1,716 | 1,731 | 1,677 | 1,698 | 17,100 |
2020/05/29 | 1,745 | 1,749 | 1,697 | 1,716 | 21,300 |
2020/05/28 | 1,739 | 1,758 | 1,701 | 1,758 | 33,100 |
2020/05/27 | 1,685 | 1,720 | 1,668 | 1,699 | 33,800 |
2020/05/26 | 1,638 | 1,679 | 1,625 | 1,658 | 22,600 |
2020/05/25 | 1,594 | 1,612 | 1,570 | 1,612 | 7,200 |
2020/05/22 | 1,569 | 1,569 | 1,537 | 1,563 | 8,200 |
2020/05/21 | 1,565 | 1,582 | 1,556 | 1,569 | 9,900 |
2020/05/20 | 1,564 | 1,564 | 1,546 | 1,562 | 10,400 |
2020/05/19 | 1,560 | 1,563 | 1,526 | 1,561 | 10,400 |
2020/05/18 | 1,529 | 1,555 | 1,505 | 1,534 | 11,100 |
2020/05/15 | 1,532 | 1,540 | 1,500 | 1,526 | 8,300 |
2020/05/14 | 1,565 | 1,565 | 1,505 | 1,516 | 14,900 |
2020/05/13 | 1,553 | 1,565 | 1,549 | 1,565 | 9,700 |
2020/05/12 | 1,562 | 1,573 | 1,542 | 1,551 | 8,200 |
2020/05/11 | 1,543 | 1,579 | 1,543 | 1,572 | 9,300 |
2020/05/08 | 1,525 | 1,542 | 1,506 | 1,542 | 12,400 |
2020/05/07 | 1,509 | 1,512 | 1,481 | 1,501 | 8,600 |
2020/05/01 | 1,543 | 1,544 | 1,488 | 1,499 | 22,000 |
2020/04/30 | 1,607 | 1,615 | 1,527 | 1,532 | 32,400 |
2020/04/28 | 1,571 | 1,600 | 1,548 | 1,600 | 18,000 |
2020/04/27 | 1,566 | 1,575 | 1,541 | 1,571 | 15,400 |
2020/04/24 | 1,500 | 1,552 | 1,492 | 1,526 | 19,000 |
2020/04/23 | 1,480 | 1,511 | 1,480 | 1,500 | 14,900 |
2020/04/22 | 1,480 | 1,494 | 1,462 | 1,477 | 16,700 |
2020/04/21 | 1,498 | 1,515 | 1,477 | 1,503 | 25,400 |
2020/04/20 | 1,530 | 1,539 | 1,506 | 1,526 | 9,800 |
2020/04/17 | 1,545 | 1,584 | 1,507 | 1,527 | 19,700 |
2020/04/16 | 1,498 | 1,534 | 1,497 | 1,534 | 22,800 |
2020/04/15 | 1,534 | 1,534 | 1,480 | 1,493 | 17,500 |
2020/04/14 | 1,514 | 1,528 | 1,489 | 1,528 | 23,000 |
2020/04/13 | 1,544 | 1,544 | 1,486 | 1,493 | 11,400 |
2020/04/10 | 1,495 | 1,534 | 1,490 | 1,532 | 13,600 |
2020/04/09 | 1,507 | 1,513 | 1,472 | 1,495 | 15,600 |
2020/04/08 | 1,471 | 1,514 | 1,470 | 1,514 | 25,200 |
2020/04/07 | 1,478 | 1,478 | 1,409 | 1,471 | 17,200 |
2020/04/06 | 1,341 | 1,442 | 1,313 | 1,442 | 27,300 |
2020/04/03 | 1,397 | 1,430 | 1,340 | 1,352 | 14,200 |
2020/04/02 | 1,478 | 1,486 | 1,380 | 1,380 | 24,300 |
2020/04/01 | 1,503 | 1,517 | 1,470 | 1,487 | 23,100 |
2020/03/31 | 1,585 | 1,610 | 1,500 | 1,543 | 46,600 |
2020/03/30 | 1,759 | 1,766 | 1,637 | 1,705 | 46,300 |
2020/03/27 | 1,783 | 1,806 | 1,736 | 1,806 | 63,000 |
2020/03/26 | 1,663 | 1,743 | 1,625 | 1,743 | 32,900 |
2020/03/25 | 1,639 | 1,668 | 1,582 | 1,668 | 23,700 |
2020/03/24 | 1,516 | 1,590 | 1,516 | 1,590 | 21,000 |
2020/03/23 | 1,425 | 1,524 | 1,406 | 1,508 | 36,500 |
2020/03/19 | 1,426 | 1,485 | 1,386 | 1,425 | 34,300 |
2020/03/18 | 1,475 | 1,494 | 1,386 | 1,396 | 41,200 |
2020/03/17 | 1,310 | 1,481 | 1,300 | 1,474 | 51,200 |
2020/03/16 | 1,350 | 1,360 | 1,326 | 1,330 | 51,200 |
2020/03/13 | 1,281 | 1,354 | 1,243 | 1,325 | 45,600 |
2020/03/12 | 1,380 | 1,388 | 1,335 | 1,341 | 36,800 |
2020/03/11 | 1,395 | 1,431 | 1,380 | 1,398 | 25,900 |
2020/03/10 | 1,370 | 1,409 | 1,326 | 1,397 | 31,800 |
2020/03/09 | 1,448 | 1,468 | 1,395 | 1,407 | 30,000 |
2020/03/06 | 1,507 | 1,521 | 1,462 | 1,462 | 33,800 |
2020/03/05 | 1,604 | 1,604 | 1,538 | 1,541 | 19,900 |
2020/03/04 | 1,562 | 1,607 | 1,560 | 1,570 | 13,600 |
2020/03/03 | 1,618 | 1,638 | 1,570 | 1,570 | 20,600 |
2020/03/02 | 1,560 | 1,661 | 1,557 | 1,602 | 25,500 |
2020/02/28 | 1,616 | 1,626 | 1,558 | 1,569 | 36,700 |
2020/02/27 | 1,672 | 1,695 | 1,651 | 1,651 | 28,900 |
2020/02/26 | 1,700 | 1,704 | 1,668 | 1,671 | 18,800 |
2020/02/25 | 1,754 | 1,754 | 1,665 | 1,714 | 33,600 |
2020/02/21 | 1,800 | 1,823 | 1,800 | 1,814 | 10,700 |
2020/02/20 | 1,831 | 1,838 | 1,809 | 1,814 | 7,100 |
2020/02/19 | 1,847 | 1,847 | 1,827 | 1,830 | 5,100 |
2020/02/18 | 1,880 | 1,880 | 1,843 | 1,847 | 9,200 |
2020/02/17 | 1,897 | 1,897 | 1,860 | 1,882 | 8,100 |
2020/02/14 | 1,892 | 1,911 | 1,871 | 1,906 | 9,700 |
2020/02/13 | 1,878 | 1,932 | 1,859 | 1,892 | 7,800 |
2020/02/12 | 1,902 | 1,907 | 1,878 | 1,879 | 15,300 |
2020/02/10 | 1,958 | 1,962 | 1,905 | 1,905 | 9,600 |
2020/02/07 | 1,959 | 1,995 | 1,942 | 1,970 | 10,000 |
2020/02/06 | 1,943 | 1,974 | 1,933 | 1,941 | 16,300 |
2020/02/05 | 1,916 | 1,933 | 1,901 | 1,911 | 11,800 |
2020/02/04 | 1,898 | 1,916 | 1,892 | 1,916 | 4,400 |
2020/02/03 | 1,910 | 1,934 | 1,880 | 1,900 | 8,300 |
2020/01/31 | 1,950 | 1,966 | 1,950 | 1,956 | 4,400 |
2020/01/30 | 1,914 | 1,935 | 1,897 | 1,935 | 10,900 |
2020/01/29 | 1,916 | 1,926 | 1,892 | 1,917 | 9,800 |
2020/01/28 | 1,885 | 1,935 | 1,862 | 1,915 | 16,200 |
2020/01/27 | 1,923 | 1,946 | 1,900 | 1,901 | 14,600 |
2020/01/24 | 1,946 | 1,973 | 1,921 | 1,961 | 20,800 |
2020/01/23 | 2,035 | 2,055 | 1,963 | 1,963 | 18,700 |
2020/01/22 | 2,041 | 2,061 | 2,035 | 2,040 | 9,400 |
2020/01/21 | 2,054 | 2,073 | 2,048 | 2,060 | 5,400 |
2020/01/20 | 2,041 | 2,065 | 2,039 | 2,054 | 5,800 |
2020/01/17 | 2,050 | 2,053 | 2,016 | 2,041 | 11,400 |
2020/01/16 | 2,080 | 2,080 | 2,038 | 2,043 | 8,800 |
2020/01/15 | 2,046 | 2,086 | 2,035 | 2,082 | 15,000 |
2020/01/14 | 2,052 | 2,052 | 1,995 | 2,046 | 17,000 |
2020/01/10 | 2,049 | 2,069 | 2,038 | 2,052 | 7,600 |
2020/01/09 | 2,044 | 2,050 | 2,026 | 2,037 | 5,500 |
2020/01/08 | 2,046 | 2,046 | 1,993 | 2,006 | 18,300 |
2020/01/07 | 2,043 | 2,079 | 2,024 | 2,066 | 14,900 |
2020/01/06 | 2,056 | 2,070 | 2,024 | 2,035 | 16,800 |