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
2026/06/04 101 101 99 100 186,200
2026/06/03 100 101 99 101 213,200
2026/06/02 100 100 99 100 251,000
2026/06/01 103 103 100 100 238,400
2026/05/29 102 103 101 103 205,500
2026/05/28 101 104 100 102 250,000
2026/05/27 100 101 100 100 203,100
2026/05/26 100 101 99 100 226,100
2026/05/25 102 105 100 101 320,000
2026/05/22 101 101 100 101 203,100
2026/05/21 99 101 99 101 286,200
2026/05/20 101 101 98 99 359,300
2026/05/19 101 103 100 103 259,900
2026/05/18 101 101 100 101 210,300
2026/05/15 102 103 100 101 212,500
2026/05/14 104 105 102 103 240,000
2026/05/13 104 104 103 103 153,400
2026/05/12 104 104 102 102 190,500
2026/05/11 105 105 103 103 172,300
2026/05/08 104 105 103 105 197,900
2026/05/07 103 104 102 104 200,800
2026/05/01 104 104 101 102 286,500
2026/04/30 103 104 102 104 208,800
2026/04/28 101 104 101 104 232,800
2026/04/27 104 104 101 101 333,100
2026/04/24 103 104 100 102 378,700
2026/04/23 105 105 104 104 232,400
2026/04/22 106 106 105 105 220,500
2026/04/21 107 107 105 107 247,000
2026/04/20 106 106 105 105 211,000
2026/04/17 105 106 105 105 202,100
2026/04/16 106 106 105 105 176,700
2026/04/15 106 106 105 105 228,600
2026/04/14 105 106 105 106 213,100
2026/04/13 106 107 104 104 235,100
2026/04/10 107 107 105 106 191,700
2026/04/09 108 108 106 106 170,900
2026/04/08 106 107 105 106 234,500
2026/04/07 106 107 106 106 156,600
2026/04/06 106 107 106 107 161,800
2026/04/03 106 107 105 106 173,300
2026/03/27 106 108 106 107 85,600
2026/03/26 108 109 107 107 168,200
2026/03/25 107 108 107 108 221,900
2026/03/24 106 107 105 105 231,000
2026/03/23 107 107 105 105 240,600
2026/03/19 109 109 107 107 190,100
2026/03/18 109 110 108 110 225,400
2026/03/17 107 109 107 109 166,700
2026/03/16 109 109 107 107 161,200
2026/03/13 108 109 107 108 178,000
2026/03/12 109 109 107 109 207,100
2026/03/11 108 110 108 108 212,900
2026/03/10 108 108 106 107 242,600
2026/03/09 108 108 104 106 392,700
2026/03/06 110 110 109 109 200,300
2026/03/05 112 112 108 110 278,700
2026/03/04 111 111 110 110 227,600
2026/03/03 113 114 112 112 202,900
2026/03/02 115 115 113 113 268,900
2026/02/27 114 116 113 116 204,500
2026/02/26 113 115 113 113 156,400
2026/02/25 115 115 113 113 143,300
2026/02/24 114 115 114 115 106,200
2026/02/20 113 114 113 114 154,400
2026/02/19 114 114 113 113 84,500
2026/02/18 113 114 113 113 114,500
2026/02/17 112 114 112 114 119,900
2026/02/16 112 113 112 113 100,700
2026/02/13 113 113 112 112 143,000
2026/02/12 113 114 112 113 125,200
2026/02/10 112 113 112 113 111,700
2026/02/09 113 113 112 112 99,000
2026/02/06 111 113 111 112 95,200
2026/02/05 112 113 111 113 92,100
2026/02/04 111 113 111 112 142,200
2026/02/03 111 112 110 110 266,000
2026/02/02 111 113 110 111 141,000
2026/01/30 110 113 110 113 227,600
2026/01/29 112 113 108 109 295,400
2026/01/28 113 114 113 113 118,000
2026/01/27 115 115 114 115 190,500
2026/01/26 116 116 114 114 150,000
2026/01/23 115 116 114 116 157,900
2026/01/22 115 115 114 114 136,000
2026/01/21 114 115 114 114 109,000
2026/01/20 117 117 115 115 235,500
2026/01/19 113 117 113 117 165,900
2026/01/16 113 115 112 115 216,000
2026/01/15 112 113 112 112 93,400
2026/01/14 112 113 112 112 116,800
2026/01/13 114 114 112 112 102,500
2026/01/09 112 114 112 114 141,100
2026/01/08 113 114 112 113 153,200
2026/01/07 113 113 111 111 144,500
2026/01/06 110 114 110 113 206,600
2026/01/05 111 112 110 111 119,500
2025/12/30 109 111 109 111 79,400
2025/12/29 108 110 108 110 155,700
2025/12/26 109 110 109 109 113,900
2025/12/25 110 110 109 110 66,800
2025/12/24 111 111 109 109 134,300
2025/12/23 111 111 109 111 147,100
2025/12/22 111 111 109 109 131,100
2025/12/19 109 111 108 111 127,700
2025/12/18 109 110 108 109 181,100
2025/12/17 110 111 109 110 212,600
2025/12/16 112 112 110 110 128,200
2025/12/15 110 111 110 111 104,100
2025/12/12 110 111 109 111 163,100
2025/12/11 110 111 109 111 137,600
2025/12/10 111 111 110 111 114,800
2025/12/09 110 111 110 110 161,000
2025/12/08 111 111 110 111 127,700
2025/12/05 112 112 110 110 144,100
2025/12/04 111 112 110 112 161,100
2025/12/03 110 112 110 112 238,800
2025/12/02 110 111 110 111 233,900
2025/12/01 112 113 110 110 342,500
2025/11/28 113 114 111 113 231,800
2025/11/27 112 112 109 112 189,800
2025/11/26 110 111 109 111 108,400
2025/11/25 109 112 109 112 239,100
2025/11/21 108 108 105 107 250,100
2025/11/20 108 109 106 108 367,400
2025/11/19 109 109 107 108 204,900
2025/11/18 111 111 108 108 280,600
2025/11/17 113 113 111 111 181,200
2025/11/14 113 114 112 112 167,400
2025/11/13 114 115 112 113 183,700
2025/11/12 113 115 113 114 147,700
2025/11/11 113 115 113 113 232,100
2025/11/10 113 115 113 113 125,500
2025/11/07 112 114 110 113 189,500
2025/11/06 112 114 110 113 169,800
2025/11/05 111 112 107 111 303,700
2025/11/04 113 113 111 111 192,300
2025/10/31 114 115 112 114 241,200
2025/10/30 115 115 113 115 221,400
2025/10/29 118 118 113 114 312,700
2025/10/28 121 121 118 118 124,100
2025/10/27 122 122 118 120 222,400
2025/10/24 122 122 120 121 133,800
2025/10/23 120 122 120 121 142,400
2025/10/22 118 121 117 121 314,600
2025/10/21 120 120 117 117 271,200
2025/10/20 120 121 117 120 177,000
2025/10/17 119 119 117 117 219,800
2025/10/16 120 120 117 118 160,900
2025/10/15 117 120 116 119 200,100
2025/10/14 119 119 115 117 291,800
2025/10/10 121 121 119 121 202,600
2025/10/09 122 123 121 121 234,700
2025/10/08 119 121 119 120 309,100
2025/10/07 122 122 120 121 120,700
2025/10/06 122 122 120 121 150,000
2025/10/03 119 122 119 121 133,200
2025/10/02 122 123 119 121 249,700
2025/10/01 122 123 121 121 189,300
2025/09/30 125 126 121 122 273,600
2025/09/29 124 126 124 125 114,600
2025/09/26 124 126 124 124 145,300
2025/09/25 127 128 124 125 216,300
2025/09/24 125 128 124 126 251,500
2025/09/22 123 126 122 124 173,700
2025/09/19 122 123 121 123 285,000
2025/09/18 124 124 121 122 318,300
2025/09/17 124 125 123 124 237,200
2025/09/16 126 127 124 126 230,000
2025/09/12 127 128 123 124 271,100
2025/09/11 128 129 126 126 446,700
2025/09/10 130 131 128 129 275,400
2025/09/09 135 136 129 130 481,300
2025/09/08 139 140 134 136 394,800
2025/09/05 138 139 135 135 392,800
2025/09/04 135 138 134 137 312,100
2025/09/03 140 141 132 134 655,500
2025/09/02 134 143 134 141 886,100
2025/09/01 139 139 132 133 584,100
2025/08/29 137 139 133 136 717,900
2025/08/28 132 143 132 136 2,413,000
2025/08/27 129 138 128 129 1,712,400
2025/08/26 127 129 125 126 247,400
2025/08/25 127 129 125 126 288,900
2025/08/22 123 127 123 125 513,700
2025/08/21 121 124 121 122 233,400
2025/08/20 122 123 121 121 221,000
2025/08/19 122 123 121 121 220,700
2025/08/18 119 122 119 122 285,600
2025/08/15 118 119 118 118 94,300
2025/08/14 118 119 118 118 163,200
2025/08/13 118 119 118 118 91,800
2025/08/12 120 121 118 119 241,600
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

このページの先頭へ