日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/25 2,240 2,242 2,222 2,232 12,200
2026/05/22 2,259 2,259 2,231 2,235 11,000
2026/05/21 2,222 2,257 2,222 2,246 8,500
2026/05/20 2,275 2,275 2,218 2,229 21,900
2026/05/19 2,234 2,295 2,234 2,292 24,700
2026/05/18 2,234 2,234 2,213 2,228 12,200
2026/05/15 2,255 2,258 2,218 2,234 18,400
2026/05/14 2,255 2,264 2,236 2,255 16,900
2026/05/13 2,238 2,261 2,233 2,259 23,600
2026/05/12 2,201 2,254 2,200 2,238 34,200
2026/05/11 2,162 2,171 2,151 2,151 12,600
2026/05/08 2,197 2,197 2,154 2,160 16,300
2026/05/07 2,181 2,207 2,162 2,197 18,000
2026/05/01 2,172 2,172 2,143 2,150 19,100
2026/04/30 2,184 2,184 2,159 2,159 24,300
2026/04/28 2,180 2,190 2,173 2,183 21,300
2026/04/27 2,185 2,191 2,165 2,175 26,100
2026/04/24 2,200 2,209 2,186 2,190 21,700
2026/04/23 2,207 2,209 2,184 2,199 24,600
2026/04/22 2,264 2,264 2,213 2,215 24,300
2026/04/21 2,259 2,265 2,240 2,240 15,400
2026/04/20 2,264 2,267 2,251 2,265 15,800
2026/04/17 2,260 2,269 2,249 2,260 11,800
2026/04/16 2,273 2,279 2,253 2,259 17,600
2026/04/15 2,259 2,280 2,256 2,273 20,700
2026/04/14 2,275 2,276 2,238 2,249 23,500
2026/04/13 2,287 2,287 2,254 2,275 23,300
2026/04/10 2,301 2,307 2,273 2,273 16,500
2026/04/09 2,340 2,340 2,293 2,293 15,500
2026/04/08 2,315 2,337 2,313 2,317 13,500
2026/04/07 2,299 2,316 2,290 2,299 13,200
2026/04/06 2,270 2,299 2,270 2,299 11,300
2026/04/03 2,283 2,289 2,261 2,285 13,200
2026/03/27 2,356 2,359 2,329 2,345 71,000
2026/03/26 2,360 2,360 2,332 2,359 35,700
2026/03/25 2,351 2,375 2,344 2,354 40,900
2026/03/24 2,321 2,330 2,307 2,314 32,300
2026/03/23 2,343 2,347 2,280 2,280 79,100
2026/03/19 2,370 2,377 2,345 2,351 78,200
2026/03/18 2,360 2,394 2,360 2,392 23,500
2026/03/17 2,374 2,409 2,355 2,355 33,300
2026/03/16 2,373 2,384 2,358 2,373 31,300
2026/03/13 2,381 2,406 2,370 2,385 41,800
2026/03/12 2,445 2,455 2,405 2,412 65,100
2026/03/11 2,478 2,490 2,451 2,451 21,200
2026/03/10 2,440 2,468 2,421 2,468 36,800
2026/03/09 2,385 2,393 2,355 2,390 69,900
2026/03/06 2,454 2,488 2,430 2,455 30,700
2026/03/05 2,468 2,513 2,467 2,485 35,700
2026/03/04 2,485 2,528 2,387 2,408 115,900
2026/03/03 2,514 2,526 2,504 2,516 43,000
2026/03/02 2,500 2,533 2,497 2,505 34,200
2026/02/27 2,463 2,529 2,463 2,520 28,900
2026/02/26 2,458 2,479 2,450 2,450 31,800
2026/02/25 2,450 2,457 2,430 2,450 25,000
2026/02/24 2,393 2,455 2,393 2,448 43,500
2026/02/20 2,356 2,374 2,342 2,363 29,100
2026/02/19 2,330 2,358 2,317 2,356 37,600
2026/02/18 2,356 2,356 2,322 2,330 44,500
2026/02/17 2,350 2,369 2,340 2,342 21,200
2026/02/16 2,341 2,355 2,332 2,349 32,200
2026/02/13 2,342 2,354 2,318 2,337 35,400
2026/02/12 2,330 2,352 2,330 2,339 35,500
2026/02/10 2,336 2,382 2,327 2,328 55,000
2026/02/09 2,366 2,373 2,305 2,319 107,300
2026/02/06 2,410 2,436 2,406 2,416 26,200
2026/02/05 2,401 2,430 2,394 2,410 24,100
2026/02/04 2,341 2,383 2,335 2,376 20,400
2026/02/03 2,357 2,357 2,334 2,339 24,100
2026/02/02 2,355 2,360 2,326 2,329 34,100
2026/01/30 2,323 2,344 2,312 2,336 24,100
2026/01/29 2,320 2,336 2,286 2,317 36,100
2026/01/28 2,345 2,345 2,310 2,310 32,700
2026/01/27 2,341 2,355 2,328 2,348 27,300
2026/01/26 2,380 2,380 2,340 2,341 52,100
2026/01/23 2,385 2,401 2,374 2,401 23,400
2026/01/22 2,380 2,392 2,375 2,392 12,200
2026/01/21 2,360 2,382 2,352 2,375 26,300
2026/01/20 2,410 2,413 2,363 2,371 41,900
2026/01/19 2,435 2,435 2,401 2,406 20,400
2026/01/16 2,417 2,424 2,391 2,422 27,500
2026/01/15 2,424 2,427 2,413 2,417 23,400
2026/01/14 2,403 2,425 2,401 2,424 23,400
2026/01/13 2,420 2,430 2,405 2,408 27,700
2026/01/09 2,440 2,440 2,402 2,415 23,200
2026/01/08 2,420 2,458 2,420 2,420 24,500
2026/01/07 2,409 2,436 2,395 2,414 23,500
2026/01/06 2,355 2,405 2,353 2,398 27,100
2026/01/05 2,375 2,378 2,328 2,346 35,500

このページの先頭へ