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
2002/12/30 57 57 52 52 15,600
2002/12/27 55 57 53 56 14,300
2002/12/26 52 58 48 56 20,700
2002/12/25 51 53 50 52 32,600
2002/12/24 52 54 50 53 47,100
2002/12/20 54 55 53 54 24,500
2002/12/19 53 54 53 54 14,000
2002/12/18 57 57 54 54 14,600
2002/12/17 55 59 54 58 41,100
2002/12/16 53 59 53 56 56,700
2002/12/13 56 56 53 54 51,300
2002/12/12 54 56 53 55 11,300
2002/12/11 55 55 52 52 21,300
2002/12/10 54 57 52 57 20,600
2002/12/09 55 59 53 54 51,100
2002/12/06 58 59 56 58 11,400
2002/12/05 54 59 54 58 14,500
2002/12/04 56 59 55 57 13,200
2002/12/03 60 60 55 57 14,500
2002/12/02 56 60 56 56 31,000
2002/11/29 60 63 56 56 27,100
2002/11/28 54 60 51 60 25,200
2002/11/27 57 58 53 54 7,200
2002/11/26 58 58 54 56 9,800
2002/11/25 56 58 55 58 9,200
2002/11/22 54 55 53 55 28,500
2002/11/21 51 53 49 53 4,400
2002/11/20 50 54 47 50 22,200
2002/11/19 51 53 50 50 25,000
2002/11/18 57 62 53 56 22,700
2002/11/15 62 62 52 57 40,600
2002/11/14 52 56 52 54 22,300
2002/11/13 54 54 50 52 5,800
2002/11/12 55 55 53 54 16,200
2002/11/11 58 58 54 54 12,400
2002/11/08 61 62 59 59 4,100
2002/11/07 62 62 60 62 4,600
2002/11/06 60 63 59 61 23,000
2002/11/05 61 63 60 62 8,000
2002/11/01 63 63 58 63 24,700
2002/10/31 62 62 59 61 7,800
2002/10/30 63 63 62 63 10,200
2002/10/29 65 65 62 62 5,100
2002/10/28 65 65 64 65 11,200
2002/10/25 62 65 62 65 10,900
2002/10/24 62 63 61 63 11,800
2002/10/23 59 65 59 62 16,100
2002/10/22 65 65 59 59 15,200
2002/10/21 65 68 62 66 8,300
2002/10/18 63 68 63 68 22,900
2002/10/17 66 66 60 63 11,300
2002/10/16 61 65 60 61 43,600
2002/10/15 50 61 50 60 45,300
2002/10/11 51 52 49 49 57,300
2002/10/10 46 52 46 51 59,300
2002/10/09 58 58 55 55 19,500
2002/10/08 56 58 56 58 28,400
2002/10/07 64 64 58 58 25,200
2002/10/04 70 71 65 65 17,900
2002/10/03 76 76 67 74 9,700
2002/10/02 79 79 75 75 5,700
2002/10/01 78 78 75 78 11,800
2002/09/30 75 82 75 79 43,700
2002/09/27 76 79 75 78 38,200
2002/09/26 77 77 75 75 17,400
2002/09/25 78 78 75 77 8,200
2002/09/24 76 79 74 79 8,600
2002/09/20 78 78 73 75 17,000
2002/09/19 77 78 73 78 17,000
2002/09/18 75 78 75 78 22,600
2002/09/17 70 75 70 75 50,200
2002/09/13 71 76 71 75 49,400
2002/09/12 77 77 73 73 6,100
2002/09/11 73 79 73 74 13,800
2002/09/10 74 77 73 76 11,300
2002/09/09 77 77 75 75 7,400
2002/09/06 74 75 73 74 4,700
2002/09/05 74 77 72 74 19,400
2002/09/04 81 81 76 77 16,600
2002/09/03 80 80 76 80 15,600
2002/09/02 80 80 76 78 7,500
2002/08/30 78 79 74 78 27,800
2002/08/29 80 80 75 75 8,900
2002/08/28 79 79 75 79 10,400
2002/08/27 81 81 74 79 31,600
2002/08/26 80 81 72 81 25,600
2002/08/23 80 80 77 80 17,100
2002/08/22 78 80 76 80 15,400
2002/08/21 80 81 76 78 12,000
2002/08/20 78 81 76 80 32,000
2002/08/19 77 81 75 75 28,800
2002/08/16 77 79 73 77 14,400
2002/08/15 75 77 74 76 8,800
2002/08/14 78 78 72 76 14,000
2002/08/13 74 79 73 73 17,300
2002/08/12 76 82 72 72 19,400
2002/08/09 75 76 73 75 16,600
2002/08/08 75 75 72 73 7,100
2002/08/07 75 75 72 72 5,400
2002/08/06 72 74 72 72 12,900
2002/08/05 71 78 71 73 15,500
2002/08/02 78 79 70 71 62,200
2002/08/01 77 78 72 75 11,500
2002/07/31 79 79 75 75 25,400
2002/07/30 75 81 75 79 47,200
2002/07/29 83 83 67 72 150,600
2002/07/26 85 86 82 82 14,500
2002/07/25 91 91 85 86 12,000
2002/07/24 83 91 83 91 50,900
2002/07/23 83 86 83 83 19,100
2002/07/22 84 86 83 83 9,400
2002/07/19 87 88 84 84 7,200
2002/07/18 87 89 84 84 19,300
2002/07/17 86 90 85 89 9,200
2002/07/16 89 90 86 86 23,900
2002/07/15 88 90 88 89 15,300
2002/07/12 87 90 87 87 9,000
2002/07/11 88 90 88 89 3,800
2002/07/10 92 93 87 89 17,500
2002/07/09 91 92 87 92 8,600
2002/07/08 90 92 87 92 10,300
2002/07/05 90 92 87 89 17,200
2002/07/04 90 91 89 90 19,300
2002/07/03 90 92 89 92 8,500
2002/07/02 90 90 88 90 3,600
2002/07/01 92 93 89 90 6,300
2002/06/28 87 91 87 88 5,800
2002/06/27 93 93 87 87 11,600
2002/06/26 89 90 88 88 5,900
2002/06/25 93 93 88 90 7,000
2002/06/24 92 92 87 91 9,500
2002/06/21 93 93 90 91 11,100
2002/06/20 92 93 91 93 9,500
2002/06/19 93 102 92 93 16,700
2002/06/18 93 96 93 94 16,600
2002/06/17 93 93 92 92 15,900
2002/06/14 93 95 92 92 56,100
2002/06/13 96 98 93 97 9,800
2002/06/12 97 97 96 97 3,600
2002/06/11 97 98 96 98 6,200
2002/06/10 98 98 96 96 4,600
2002/06/07 96 98 95 97 6,600
2002/06/06 98 99 96 96 16,900
2002/06/05 98 99 96 96 15,600
2002/06/04 100 100 96 98 14,200
2002/06/03 101 101 97 99 11,300
2002/05/31 100 100 96 96 8,300
2002/05/30 95 98 95 95 20,000
2002/05/29 102 102 99 99 10,600
2002/05/28 100 102 100 102 25,200
2002/05/27 97 102 97 100 45,300
2002/05/24 100 100 96 100 16,100
2002/05/23 98 100 98 100 22,100
2002/05/22 95 99 95 98 1,900
2002/05/21 94 99 94 99 5,900
2002/05/20 99 99 96 97 5,000
2002/05/17 99 99 97 97 4,900
2002/05/16 99 99 96 99 17,700
2002/05/15 94 100 94 99 16,900
2002/05/14 93 96 92 94 11,700
2002/05/13 94 94 93 93 10,900
2002/05/10 93 94 91 93 9,300
2002/05/09 93 94 92 93 4,600
2002/05/08 92 95 91 92 17,900
2002/05/07 100 100 94 96 4,600
2002/05/02 98 99 97 97 5,300
2002/05/01 94 98 94 95 11,300
2002/04/30 93 98 92 92 12,700
2002/04/26 95 96 94 94 4,200
2002/04/25 97 97 95 95 10,400
2002/04/24 97 97 95 95 6,600
2002/04/23 99 99 96 96 11,800
2002/04/22 98 100 97 99 5,300
2002/04/19 100 100 98 100 16,900
2002/04/18 100 103 96 97 20,500
2002/04/17 103 103 98 103 13,400
2002/04/16 100 104 96 96 26,800
2002/04/15 96 100 95 100 9,600
2002/04/12 95 96 91 95 6,000
2002/04/11 98 99 94 94 3,900
2002/04/10 94 99 94 99 6,100
2002/04/09 99 99 95 99 4,300
2002/04/08 100 100 96 96 4,900
2002/04/05 98 99 94 96 4,000
2002/04/04 92 97 92 97 5,600
2002/04/03 95 100 90 95 14,100
2002/04/02 101 101 95 95 2,200
2002/04/01 98 101 95 95 8,200
2002/03/29 99 100 97 97 61,300
2002/03/28 103 103 98 99 6,800
2002/03/27 97 104 97 104 4,200
2002/03/26 103 103 96 97 2,300
2002/03/25 101 102 96 96 9,600
2002/03/22 100 105 98 101 22,700
2002/03/20 95 100 95 100 4,100
2002/03/19 96 100 96 98 8,800
2002/03/18 95 99 95 96 8,800
2002/03/15 90 98 90 95 31,900
2002/03/14 100 100 83 90 26,100
2002/03/13 101 103 98 98 12,200
2002/03/12 100 105 100 100 9,000
2002/03/11 98 102 96 102 11,700
2002/03/08 100 102 98 98 59,600
2002/03/07 108 108 100 102 19,000
2002/03/06 109 109 100 108 25,800
2002/03/05 98 102 94 98 16,700
2002/03/04 93 98 93 98 17,000
2002/03/01 90 90 83 90 20,400
2002/02/28 88 90 87 89 12,500
2002/02/27 88 88 87 88 19,100
2002/02/26 90 90 81 87 10,400
2002/02/25 87 89 76 85 16,000
2002/02/22 87 87 86 86 11,200
2002/02/21 84 86 82 86 13,800
2002/02/20 79 85 79 84 5,000
2002/02/19 83 83 76 83 14,100
2002/02/18 80 82 80 81 18,100
2002/02/15 80 82 77 80 29,200
2002/02/14 78 82 78 80 19,500
2002/02/13 76 79 76 79 18,900
2002/02/12 76 80 73 80 24,700
2002/02/08 71 72 70 71 29,500
2002/02/07 73 73 70 72 39,000
2002/02/06 72 76 71 73 16,900
2002/02/05 74 75 70 72 42,900
2002/02/04 83 83 75 75 31,500
2002/02/01 86 90 84 84 20,200
2002/01/31 89 90 86 90 5,400
2002/01/30 83 89 83 89 1,400
2002/01/29 89 89 86 86 1,800
2002/01/28 85 89 85 89 6,400
2002/01/25 85 89 85 87 20,300
2002/01/24 90 97 85 86 10,200
2002/01/23 92 92 86 88 14,000
2002/01/22 97 97 91 97 8,500
2002/01/21 85 97 85 97 13,600
2002/01/18 89 97 87 97 9,500
2002/01/17 91 91 87 89 4,200
2002/01/16 89 93 87 87 22,000
2002/01/15 84 89 84 89 11,100
2002/01/11 87 90 84 84 16,700
2002/01/10 90 90 84 84 7,200
2002/01/09 81 84 81 84 3,300
2002/01/08 90 92 81 82 8,500
2002/01/07 85 88 85 87 6,800
2002/01/04 84 89 84 85 9,600

このページの先頭へ