ホクシン(7897)の株価時系列情報
ホクシン(7897)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 121 | 122 | 119 | 119 | 259,500 |
| 2025/08/07 | 120 | 122 | 120 | 121 | 163,500 |
| 2025/08/06 | 121 | 122 | 119 | 119 | 213,400 |
| 2025/08/05 | 122 | 122 | 120 | 122 | 168,400 |
| 2025/08/04 | 121 | 123 | 119 | 120 | 246,000 |
| 2025/08/01 | 120 | 124 | 119 | 121 | 378,300 |
| 2025/07/31 | 123 | 124 | 121 | 121 | 391,100 |
| 2025/07/30 | 125 | 126 | 121 | 124 | 520,000 |
| 2025/07/29 | 132 | 132 | 125 | 126 | 707,100 |
| 2025/07/28 | 122 | 134 | 119 | 131 | 3,562,500 |
| 2025/07/25 | 120 | 123 | 119 | 121 | 256,000 |
| 2025/07/24 | 120 | 120 | 118 | 119 | 114,900 |
| 2025/07/23 | 119 | 120 | 117 | 120 | 168,000 |
| 2025/07/22 | 118 | 120 | 116 | 118 | 211,700 |
| 2025/07/18 | 120 | 121 | 118 | 119 | 139,200 |
| 2025/07/17 | 120 | 121 | 118 | 120 | 172,400 |
| 2025/07/16 | 122 | 122 | 119 | 120 | 213,600 |
| 2025/07/15 | 123 | 123 | 121 | 123 | 78,600 |
| 2025/07/14 | 123 | 123 | 120 | 122 | 120,300 |
| 2025/07/11 | 119 | 123 | 119 | 122 | 195,700 |
| 2025/07/10 | 121 | 121 | 119 | 119 | 124,100 |
| 2025/07/09 | 120 | 123 | 119 | 121 | 150,200 |
| 2025/07/08 | 117 | 119 | 117 | 119 | 74,400 |
| 2025/07/07 | 117 | 118 | 116 | 118 | 106,200 |
| 2025/07/04 | 117 | 120 | 116 | 117 | 163,700 |
| 2025/07/03 | 118 | 119 | 116 | 117 | 257,200 |
| 2025/07/02 | 120 | 121 | 116 | 119 | 299,600 |
| 2025/07/01 | 121 | 121 | 119 | 121 | 183,400 |
| 2025/06/30 | 121 | 123 | 120 | 120 | 203,800 |
| 2025/06/27 | 120 | 121 | 120 | 121 | 88,000 |
| 2025/06/26 | 120 | 121 | 120 | 121 | 60,100 |
| 2025/06/25 | 122 | 122 | 119 | 120 | 127,500 |
| 2025/06/24 | 122 | 122 | 121 | 121 | 69,300 |
| 2025/06/23 | 123 | 123 | 121 | 122 | 117,100 |
| 2025/06/20 | 126 | 126 | 123 | 123 | 228,700 |
| 2025/06/19 | 124 | 127 | 123 | 126 | 243,300 |
| 2025/06/18 | 123 | 126 | 122 | 124 | 337,100 |
| 2025/06/17 | 121 | 123 | 119 | 123 | 142,900 |
| 2025/06/16 | 119 | 121 | 119 | 120 | 217,500 |
| 2025/06/13 | 121 | 121 | 117 | 119 | 288,800 |
| 2025/06/12 | 120 | 122 | 119 | 120 | 233,600 |
| 2025/06/11 | 123 | 123 | 119 | 119 | 391,000 |
| 2025/06/10 | 125 | 126 | 122 | 122 | 475,000 |
| 2025/06/09 | 125 | 127 | 121 | 125 | 1,250,800 |
| 2025/06/06 | 119 | 139 | 119 | 126 | 10,177,100 |
| 2025/06/05 | 115 | 118 | 114 | 116 | 198,100 |
| 2025/06/04 | 118 | 118 | 115 | 115 | 315,400 |
| 2025/06/03 | 121 | 121 | 117 | 119 | 341,000 |
| 2025/06/02 | 116 | 123 | 116 | 122 | 385,300 |
| 2025/05/30 | 115 | 117 | 113 | 116 | 202,300 |
| 2025/05/29 | 124 | 124 | 113 | 115 | 785,900 |
| 2025/05/28 | 115 | 115 | 113 | 114 | 158,200 |
| 2025/05/27 | 116 | 116 | 114 | 115 | 86,100 |
| 2025/05/26 | 116 | 117 | 115 | 116 | 124,800 |
| 2025/05/23 | 122 | 122 | 116 | 116 | 390,500 |
| 2025/05/22 | 122 | 124 | 120 | 123 | 372,800 |
| 2025/05/21 | 120 | 127 | 120 | 124 | 551,700 |
| 2025/05/20 | 123 | 125 | 120 | 121 | 380,600 |
| 2025/05/19 | 123 | 125 | 119 | 124 | 410,100 |
| 2025/05/16 | 119 | 127 | 119 | 124 | 995,200 |
| 2025/05/15 | 117 | 137 | 116 | 118 | 3,609,500 |
| 2025/05/14 | 116 | 117 | 113 | 117 | 103,300 |
| 2025/05/13 | 117 | 117 | 114 | 114 | 118,300 |
| 2025/05/12 | 120 | 120 | 115 | 115 | 292,700 |
| 2025/05/09 | 113 | 122 | 112 | 121 | 2,411,400 |
| 2025/05/08 | 114 | 114 | 111 | 114 | 125,400 |
| 2025/05/07 | 117 | 117 | 113 | 113 | 197,800 |
| 2025/05/02 | 111 | 116 | 111 | 116 | 698,900 |
| 2025/05/01 | 111 | 112 | 109 | 109 | 172,900 |
| 2025/04/30 | 107 | 114 | 103 | 113 | 4,157,400 |
| 2025/04/28 | 109 | 114 | 105 | 106 | 2,237,700 |
| 2025/04/25 | 109 | 111 | 108 | 110 | 149,100 |
| 2025/04/24 | 109 | 110 | 108 | 108 | 64,700 |
| 2025/04/23 | 109 | 110 | 109 | 110 | 110,500 |
| 2025/04/22 | 107 | 111 | 104 | 107 | 3,158,900 |
| 2025/04/21 | 109 | 118 | 106 | 107 | 1,773,200 |
| 2025/04/18 | 107 | 110 | 106 | 108 | 103,400 |
| 2025/04/17 | 107 | 108 | 106 | 106 | 120,500 |
| 2025/04/16 | 109 | 109 | 106 | 106 | 100,800 |
| 2025/04/15 | 109 | 109 | 107 | 107 | 79,900 |
| 2025/04/14 | 107 | 110 | 106 | 107 | 285,500 |
| 2025/04/11 | 103 | 107 | 102 | 107 | 102,100 |
| 2025/04/10 | 104 | 105 | 102 | 103 | 184,100 |
| 2025/04/09 | 101 | 102 | 99 | 99 | 118,600 |
| 2025/04/08 | 103 | 105 | 101 | 102 | 192,900 |
| 2025/04/07 | 100 | 103 | 99 | 99 | 446,400 |
| 2025/04/04 | 101 | 115 | 101 | 107 | 6,594,800 |
| 2025/04/03 | 103 | 104 | 101 | 102 | 211,400 |
| 2025/04/02 | 107 | 108 | 105 | 106 | 163,000 |
| 2025/04/01 | 108 | 109 | 106 | 106 | 164,600 |
| 2025/03/31 | 110 | 111 | 106 | 106 | 409,300 |
| 2025/03/28 | 116 | 117 | 108 | 111 | 629,100 |
| 2025/03/27 | 114 | 132 | 112 | 113 | 1,883,500 |
| 2025/03/26 | 109 | 150 | 108 | 114 | 10,764,400 |
| 2025/03/25 | 108 | 109 | 107 | 108 | 81,900 |
| 2025/03/24 | 108 | 108 | 107 | 107 | 28,900 |
| 2025/03/21 | 107 | 108 | 106 | 108 | 59,000 |
| 2025/03/19 | 106 | 108 | 106 | 107 | 76,200 |
| 2025/03/18 | 106 | 107 | 105 | 105 | 41,700 |
| 2025/03/17 | 106 | 106 | 105 | 105 | 32,300 |
| 2025/03/14 | 106 | 106 | 104 | 105 | 51,800 |
| 2025/03/13 | 106 | 106 | 105 | 105 | 13,700 |
| 2025/03/12 | 106 | 107 | 105 | 105 | 55,800 |
| 2025/03/11 | 106 | 107 | 105 | 107 | 52,000 |
| 2025/03/10 | 106 | 107 | 105 | 107 | 33,000 |
| 2025/03/07 | 105 | 106 | 105 | 106 | 33,500 |
| 2025/03/06 | 106 | 107 | 105 | 107 | 21,200 |
| 2025/03/05 | 105 | 107 | 105 | 105 | 47,800 |
| 2025/03/04 | 106 | 106 | 105 | 106 | 92,400 |
| 2025/03/03 | 106 | 107 | 105 | 106 | 88,300 |
| 2025/02/28 | 103 | 105 | 103 | 104 | 36,100 |
| 2025/02/27 | 104 | 105 | 104 | 105 | 29,800 |
| 2025/02/26 | 104 | 106 | 104 | 104 | 32,100 |
| 2025/02/25 | 106 | 106 | 104 | 105 | 27,000 |
| 2025/02/21 | 105 | 106 | 105 | 105 | 40,900 |
| 2025/02/20 | 105 | 106 | 104 | 105 | 75,600 |
| 2025/02/19 | 104 | 105 | 104 | 105 | 39,000 |
| 2025/02/18 | 105 | 105 | 104 | 105 | 20,500 |
| 2025/02/17 | 105 | 105 | 104 | 105 | 47,000 |
| 2025/02/14 | 105 | 105 | 104 | 105 | 24,900 |
| 2025/02/13 | 105 | 106 | 104 | 104 | 33,400 |
| 2025/02/12 | 105 | 106 | 104 | 104 | 54,600 |
| 2025/02/10 | 104 | 105 | 103 | 105 | 77,600 |
| 2025/02/07 | 104 | 104 | 102 | 104 | 84,900 |
| 2025/02/06 | 103 | 105 | 102 | 104 | 40,900 |
| 2025/02/05 | 103 | 103 | 102 | 102 | 34,800 |
| 2025/02/04 | 102 | 103 | 102 | 102 | 33,400 |
| 2025/02/03 | 104 | 104 | 101 | 102 | 104,200 |
| 2025/01/31 | 102 | 104 | 101 | 102 | 123,500 |
| 2025/01/30 | 104 | 105 | 100 | 100 | 363,700 |
| 2025/01/29 | 104 | 105 | 104 | 104 | 61,700 |
| 2025/01/28 | 105 | 106 | 105 | 105 | 49,600 |
| 2025/01/27 | 106 | 107 | 105 | 105 | 54,700 |
| 2025/01/24 | 105 | 106 | 104 | 105 | 89,700 |
| 2025/01/23 | 105 | 106 | 104 | 104 | 103,100 |
| 2025/01/22 | 104 | 106 | 103 | 105 | 76,300 |
| 2025/01/21 | 102 | 105 | 102 | 103 | 157,400 |
| 2025/01/20 | 102 | 103 | 102 | 102 | 130,700 |
| 2025/01/17 | 100 | 101 | 100 | 101 | 68,100 |
| 2025/01/16 | 101 | 102 | 100 | 100 | 114,400 |
| 2025/01/15 | 101 | 102 | 101 | 101 | 106,800 |
| 2025/01/14 | 102 | 104 | 101 | 101 | 145,900 |
| 2025/01/10 | 102 | 104 | 102 | 103 | 54,900 |
| 2025/01/09 | 103 | 103 | 102 | 102 | 89,700 |
| 2025/01/08 | 104 | 105 | 102 | 102 | 105,400 |
| 2025/01/07 | 106 | 106 | 104 | 104 | 100,200 |
| 2025/01/06 | 106 | 107 | 104 | 104 | 182,500 |
| 2024/12/30 | 105 | 107 | 105 | 105 | 151,300 |
| 2024/12/27 | 105 | 105 | 104 | 104 | 123,500 |
| 2024/12/26 | 105 | 106 | 104 | 104 | 182,200 |
| 2024/12/25 | 108 | 108 | 104 | 105 | 398,700 |
| 2024/12/24 | 110 | 111 | 105 | 109 | 1,177,000 |
| 2024/12/23 | 109 | 126 | 107 | 112 | 11,006,300 |
| 2024/12/20 | 99 | 100 | 99 | 99 | 26,000 |
| 2024/12/19 | 100 | 101 | 99 | 100 | 34,600 |
| 2024/12/18 | 101 | 101 | 99 | 101 | 138,200 |
| 2024/12/17 | 101 | 101 | 100 | 101 | 54,000 |
| 2024/12/16 | 101 | 101 | 100 | 100 | 31,700 |
| 2024/12/13 | 101 | 101 | 100 | 100 | 23,500 |
| 2024/12/12 | 101 | 101 | 100 | 101 | 17,400 |
| 2024/12/11 | 102 | 102 | 100 | 100 | 32,100 |
| 2024/12/10 | 101 | 102 | 101 | 101 | 25,800 |
| 2024/12/09 | 102 | 102 | 100 | 101 | 25,500 |
| 2024/12/06 | 101 | 101 | 100 | 101 | 22,900 |
| 2024/12/05 | 101 | 102 | 100 | 102 | 51,700 |
| 2024/12/04 | 101 | 102 | 101 | 101 | 27,500 |
| 2024/12/03 | 101 | 101 | 100 | 101 | 32,800 |
| 2024/12/02 | 101 | 101 | 100 | 100 | 47,200 |
| 2024/11/29 | 101 | 102 | 100 | 101 | 33,700 |
| 2024/11/28 | 100 | 102 | 100 | 101 | 31,300 |
| 2024/11/27 | 101 | 102 | 100 | 100 | 35,000 |
| 2024/11/26 | 101 | 102 | 101 | 101 | 22,100 |
| 2024/11/25 | 102 | 103 | 102 | 102 | 20,000 |
| 2024/11/22 | 101 | 102 | 101 | 102 | 25,200 |
| 2024/11/21 | 101 | 102 | 101 | 101 | 25,300 |
| 2024/11/20 | 101 | 102 | 101 | 101 | 40,500 |
| 2024/11/19 | 103 | 103 | 101 | 101 | 50,200 |
| 2024/11/18 | 101 | 103 | 100 | 103 | 112,500 |
| 2024/11/15 | 101 | 102 | 101 | 102 | 31,100 |
| 2024/11/14 | 102 | 102 | 101 | 101 | 60,400 |
| 2024/11/13 | 102 | 103 | 100 | 101 | 79,000 |
| 2024/11/12 | 102 | 103 | 102 | 102 | 53,200 |
| 2024/11/11 | 101 | 103 | 101 | 102 | 61,700 |
| 2024/11/08 | 102 | 102 | 101 | 101 | 42,800 |
| 2024/11/07 | 102 | 102 | 101 | 101 | 52,300 |
| 2024/11/06 | 102 | 102 | 101 | 102 | 44,400 |
| 2024/11/05 | 102 | 102 | 101 | 101 | 36,200 |
| 2024/11/01 | 100 | 102 | 100 | 101 | 33,300 |
| 2024/10/31 | 100 | 102 | 100 | 101 | 65,500 |
| 2024/10/30 | 104 | 104 | 100 | 100 | 202,400 |
| 2024/10/29 | 101 | 102 | 101 | 102 | 34,000 |
| 2024/10/28 | 101 | 103 | 100 | 101 | 131,300 |
| 2024/10/25 | 103 | 103 | 102 | 102 | 38,100 |
| 2024/10/24 | 104 | 105 | 103 | 103 | 92,200 |
| 2024/10/23 | 105 | 105 | 104 | 104 | 37,500 |
| 2024/10/22 | 108 | 108 | 104 | 104 | 67,500 |
| 2024/10/21 | 107 | 108 | 107 | 107 | 27,700 |
| 2024/10/18 | 106 | 107 | 106 | 107 | 41,500 |
| 2024/10/17 | 106 | 108 | 106 | 106 | 36,500 |
| 2024/10/16 | 105 | 108 | 104 | 108 | 136,300 |