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
1999/12/30 200 200 200 200 100
1999/12/29 185 186 185 185 17,100
1999/12/28 195 200 180 185 9,700
1999/12/27 198 198 195 195 13,100
1999/12/24 200 200 198 198 12,100
1999/12/22 202 204 200 200 20,200
1999/12/21 203 204 200 202 7,900
1999/12/20 208 208 201 201 15,900
1999/12/17 209 209 209 209 14,200
1999/12/16 195 209 195 209 15,200
1999/12/15 196 202 195 202 20,400
1999/12/14 202 202 195 196 16,900
1999/12/13 205 205 201 205 20,500
1999/12/10 211 213 206 206 20,000
1999/12/09 214 216 211 211 3,100
1999/12/08 215 217 211 214 13,400
1999/12/07 218 220 210 216 10,300
1999/12/06 217 230 216 223 16,000
1999/12/03 215 216 215 215 5,200
1999/12/02 215 216 215 216 8,700
1999/12/01 222 230 210 230 8,900
1999/11/30 233 233 217 222 7,900
1999/11/29 230 235 215 217 2,400
1999/11/26 217 238 212 220 4,200
1999/11/25 230 230 211 217 3,200
1999/11/24 209 242 205 230 21,500
1999/11/22 243 243 224 240 10,700
1999/11/19 243 245 243 243 1,700
1999/11/18 245 245 243 243 1,000
1999/11/17 235 245 235 245 13,000
1999/11/16 230 241 210 235 20,900
1999/11/15 220 230 220 230 9,600
1999/11/12 230 235 230 230 12,600
1999/11/11 228 235 223 231 11,000
1999/11/10 266 266 242 243 4,700
1999/11/09 255 257 240 241 32,600
1999/11/08 256 256 255 255 4,700
1999/11/05 260 262 255 256 3,800
1999/11/04 260 275 260 269 8,400
1999/11/02 252 270 250 270 6,200
1999/11/01 250 260 250 251 5,400
1999/10/29 251 265 250 263 5,400
1999/10/28 260 265 250 250 33,300
1999/10/27 265 270 265 270 15,200
1999/10/26 265 268 265 267 6,200
1999/10/25 265 271 265 269 7,600
1999/10/22 266 271 250 265 21,100
1999/10/21 265 266 265 266 8,800
1999/10/20 271 271 259 260 2,800
1999/10/19 268 278 265 276 3,200
1999/10/18 280 283 268 268 11,200
1999/10/15 285 285 266 268 15,200
1999/10/14 262 295 258 283 13,000
1999/10/13 260 262 260 262 4,600
1999/10/12 250 260 250 259 10,100
1999/10/08 250 255 250 250 12,100
1999/10/07 271 274 244 250 5,000
1999/10/06 270 272 267 267 5,000
1999/10/05 280 280 268 271 10,000
1999/10/04 265 278 265 275 10,400
1999/10/01 271 280 270 274 9,300
1999/09/30 271 271 255 266 13,500
1999/09/29 282 282 270 271 3,200
1999/09/28 270 274 270 272 5,000
1999/09/27 271 271 270 270 3,100
1999/09/24 279 280 270 271 14,300
1999/09/22 280 281 270 279 15,400
1999/09/21 280 280 270 280 9,700
1999/09/20 273 279 270 279 4,400
1999/09/17 270 280 270 280 8,500
1999/09/16 265 270 259 270 13,700
1999/09/14 261 265 259 265 11,600
1999/09/13 265 265 262 265 10,500
1999/09/10 271 274 265 265 15,300
1999/09/09 270 275 270 270 10,800
1999/09/08 280 280 270 270 5,200
1999/09/07 276 276 275 276 8,700
1999/09/06 274 275 270 275 5,900
1999/09/03 274 278 273 273 3,100
1999/09/02 285 285 274 274 6,600
1999/09/01 275 275 275 275 3,300
1999/08/31 275 275 275 275 3,900
1999/08/30 280 282 275 275 9,800
1999/08/27 280 290 277 280 4,800
1999/08/26 281 290 280 280 3,700
1999/08/25 281 289 280 281 6,000
1999/08/24 292 300 281 281 8,400
1999/08/23 290 295 280 295 7,800
1999/08/20 281 281 280 280 1,500
1999/08/19 280 286 271 281 3,400
1999/08/18 297 299 282 282 47,500
1999/08/17 290 297 290 297 14,400
1999/08/16 280 290 280 290 6,500
1999/08/13 275 280 271 280 17,100
1999/08/12 271 275 271 275 7,600
1999/08/11 289 289 270 275 3,700
1999/08/10 290 290 270 273 10,900
1999/08/09 280 289 280 281 6,800
1999/08/06 286 292 286 286 2,500
1999/08/05 290 294 286 286 4,000
1999/08/04 290 297 290 294 5,700
1999/08/03 295 295 290 292 4,700
1999/08/02 300 309 300 301 8,700
1999/07/30 300 300 297 299 9,500
1999/07/29 301 307 299 300 14,200
1999/07/28 303 303 301 301 2,400
1999/07/27 309 311 300 301 18,700
1999/07/26 306 310 306 309 4,000
1999/07/23 305 310 305 305 20,200
1999/07/22 315 315 305 305 8,600
1999/07/21 304 314 303 305 8,500
1999/07/19 310 310 301 305 13,200
1999/07/16 305 310 301 305 20,600
1999/07/15 310 311 300 301 18,700
1999/07/14 310 310 300 310 21,200
1999/07/13 302 310 302 310 9,000
1999/07/12 310 310 300 302 22,200
1999/07/09 296 300 295 300 5,100
1999/07/08 295 297 295 296 4,400
1999/07/07 292 300 291 295 13,900
1999/07/06 309 309 298 298 16,200
1999/07/05 310 310 290 310 13,600
1999/07/02 300 305 300 305 7,100
1999/07/01 300 310 300 305 7,300
1999/06/30 309 310 303 310 17,300
1999/06/29 306 310 290 300 53,900
1999/06/28 310 320 305 305 18,300
1999/06/25 316 320 314 315 19,700
1999/06/24 320 320 312 316 9,000
1999/06/23 329 329 320 320 16,600
1999/06/22 315 325 315 320 21,200
1999/06/21 316 329 310 329 12,500
1999/06/18 315 325 310 315 14,200
1999/06/17 324 325 310 310 3,500
1999/06/16 320 325 312 325 12,300
1999/06/15 325 325 320 320 12,400
1999/06/14 330 330 310 325 5,600
1999/06/11 327 327 316 320 21,100
1999/06/10 309 319 309 316 9,100
1999/06/09 300 310 300 310 7,900
1999/06/08 310 310 300 310 5,400
1999/06/07 300 310 300 310 2,000
1999/06/04 288 309 288 290 1,900
1999/06/03 292 293 288 288 4,200
1999/06/02 300 310 285 292 3,900
1999/06/01 298 300 290 300 8,900
1999/05/31 293 300 293 295 3,900
1999/05/28 300 310 300 309 5,500
1999/05/27 305 305 300 303 12,100
1999/05/26 306 307 305 305 6,400
1999/05/25 306 322 305 311 17,700
1999/05/24 305 306 300 305 8,300
1999/05/21 312 317 310 310 9,900
1999/05/20 317 320 312 312 17,700
1999/05/19 315 317 315 315 20,800
1999/05/18 320 325 315 315 17,500
1999/05/17 329 329 326 326 20,700
1999/05/14 345 345 329 329 5,100
1999/05/13 330 330 325 329 8,800
1999/05/12 330 330 325 330 10,800
1999/05/11 330 330 325 325 7,700
1999/05/10 337 337 315 330 11,500
1999/05/07 335 349 335 336 30,000
1999/05/06 330 340 315 335 9,800
1999/04/30 350 365 340 345 49,800
1999/04/28 313 350 313 350 92,200
1999/04/27 310 310 300 300 9,200
1999/04/26 311 312 309 309 11,300
1999/04/23 306 310 306 309 8,600
1999/04/22 308 313 299 306 7,300
1999/04/21 298 310 296 299 25,200
1999/04/20 298 310 295 298 20,400
1999/04/19 315 315 290 295 50,600
1999/04/16 303 325 303 319 98,100
1999/04/15 306 316 303 303 60,800
1999/04/14 310 310 300 305 37,800
1999/04/13 307 315 303 306 15,100
1999/04/12 333 333 300 310 45,100
1999/04/09 317 335 315 334 43,500
1999/04/08 290 315 290 311 45,800
1999/04/07 280 289 277 289 24,600
1999/04/06 280 290 275 280 18,800
1999/04/05 273 274 270 270 7,300
1999/04/02 276 278 270 270 6,200
1999/04/01 259 280 259 280 8,900
1999/03/31 280 280 265 280 8,200
1999/03/30 280 280 270 270 4,900
1999/03/29 270 280 270 278 2,200
1999/03/26 275 276 275 276 4,000
1999/03/25 278 290 275 278 7,000
1999/03/24 278 290 278 278 10,600
1999/03/23 278 283 278 278 23,500
1999/03/19 272 278 270 278 14,000
1999/03/18 271 278 270 270 11,200
1999/03/17 275 280 267 267 56,400
1999/03/16 273 274 266 272 21,900
1999/03/15 266 274 266 273 24,300
1999/03/12 274 275 265 265 23,300
1999/03/11 269 273 265 273 3,000
1999/03/10 265 274 265 274 8,700
1999/03/09 260 274 260 274 3,500
1999/03/08 280 280 255 275 1,300
1999/03/05 270 280 258 280 13,300
1999/03/04 270 270 265 266 5,700
1999/03/03 265 271 265 271 6,900
1999/03/02 265 271 265 265 4,300
1999/03/01 265 266 265 266 2,900
1999/02/26 270 271 265 265 7,300
1999/02/25 271 271 266 270 4,600
1999/02/24 271 271 265 271 12,600
1999/02/23 270 273 270 271 11,400
1999/02/22 260 270 260 270 10,700
1999/02/19 265 267 265 267 3,200
1999/02/18 270 270 265 265 46,400
1999/02/17 270 280 265 265 4,900
1999/02/16 270 280 270 270 14,800
1999/02/15 266 270 266 270 9,200
1999/02/12 256 266 255 266 1,300
1999/02/10 266 266 256 256 2,500
1999/02/09 270 270 255 255 6,000
1999/02/08 266 270 260 270 8,200
1999/02/05 258 266 258 266 4,000
1999/02/04 257 260 257 258 8,200
1999/02/03 265 265 257 265 15,400
1999/02/02 275 275 265 265 5,100
1999/02/01 275 275 274 275 3,100
1999/01/29 275 275 260 261 14,500
1999/01/28 275 275 265 272 4,800
1999/01/27 283 283 260 260 13,800
1999/01/26 275 285 275 283 8,800
1999/01/25 290 290 285 285 3,400
1999/01/22 285 290 280 290 14,100
1999/01/21 275 285 270 285 5,900
1999/01/20 280 280 275 275 6,300
1999/01/19 280 290 275 275 13,600
1999/01/18 270 285 270 275 17,200
1999/01/14 265 265 265 265 1,400
1999/01/13 260 285 260 270 8,900
1999/01/12 270 270 260 260 5,300
1999/01/11 260 270 260 270 1,100
1999/01/08 275 275 259 259 9,000
1999/01/07 265 280 260 275 3,600
1999/01/06 260 260 255 260 7,000
1999/01/05 263 265 260 260 13,400
1999/01/04 268 268 255 260 1,500

このページの先頭へ