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
2010/12/30 107 108 106 106 19,300
2010/12/29 106 108 105 108 10,900
2010/12/28 105 107 104 107 23,500
2010/12/27 110 110 105 107 36,400
2010/12/24 111 111 108 110 64,700
2010/12/22 116 116 109 112 71,700
2010/12/21 117 118 112 115 99,900
2010/12/20 115 119 114 116 236,400
2010/12/17 104 121 104 112 336,200
2010/12/16 104 104 103 104 18,900
2010/12/15 102 104 100 104 49,200
2010/12/14 102 102 101 102 11,500
2010/12/13 102 102 100 102 24,000
2010/12/10 102 102 100 102 36,700
2010/12/09 103 103 100 102 17,600
2010/12/08 102 102 99 102 33,200
2010/12/07 103 103 100 102 15,200
2010/12/06 100 102 99 102 14,700
2010/12/03 102 103 99 102 17,500
2010/12/02 103 104 101 102 15,700
2010/12/01 103 104 101 102 11,900
2010/11/30 106 106 103 104 25,400
2010/11/29 106 107 106 106 5,000
2010/11/26 106 106 103 106 28,200
2010/11/25 107 107 104 105 8,400
2010/11/24 103 107 103 106 27,000
2010/11/22 106 106 103 104 13,100
2010/11/19 108 108 100 106 45,700
2010/11/18 107 108 106 108 11,000
2010/11/17 108 109 105 107 46,200
2010/11/16 104 110 104 110 90,600
2010/11/15 96 103 96 103 53,000
2010/11/12 97 97 95 95 5,600
2010/11/11 95 98 93 97 13,900
2010/11/10 91 95 91 95 17,500
2010/11/09 92 94 91 93 13,000
2010/11/08 91 93 89 93 48,300
2010/11/05 90 93 90 93 44,400
2010/11/04 88 92 88 92 41,900
2010/11/02 92 92 88 90 52,400
2010/11/01 90 94 90 94 38,100
2010/10/29 93 94 89 94 18,900
2010/10/28 93 94 90 93 16,200
2010/10/27 89 93 88 93 23,500
2010/10/26 91 91 86 89 80,300
2010/10/25 96 96 89 89 34,700
2010/10/22 97 98 95 95 17,100
2010/10/21 95 97 94 96 13,700
2010/10/20 98 98 94 95 39,400
2010/10/19 98 99 94 99 78,700
2010/10/18 98 100 96 98 40,200
2010/10/15 103 103 99 100 39,900
2010/10/14 100 103 99 103 73,600
2010/10/13 97 103 95 103 83,600
2010/10/12 99 100 96 97 97,600
2010/10/08 104 104 99 100 98,100
2010/10/07 98 107 97 101 712,000
2010/10/06 92 114 90 102 1,531,000
2010/10/05 87 90 85 87 79,700
2010/10/04 91 92 86 88 62,400
2010/10/01 96 96 91 91 57,400
2010/09/30 99 99 95 96 78,000
2010/09/29 104 104 95 99 208,200
2010/09/28 115 116 91 99 578,800
2010/09/27 116 116 113 116 6,500
2010/09/24 115 116 114 116 8,000
2010/09/22 115 115 114 115 4,700
2010/09/21 114 115 114 114 5,800
2010/09/17 116 116 114 115 5,800
2010/09/16 115 116 115 116 9,700
2010/09/15 114 115 113 115 11,600
2010/09/14 114 115 112 114 10,800
2010/09/13 115 115 114 115 3,500
2010/09/10 116 116 111 113 37,200
2010/09/09 112 113 110 112 5,600
2010/09/08 113 114 111 111 9,400
2010/09/07 113 115 113 114 3,300
2010/09/06 114 115 113 113 6,300
2010/09/03 113 115 113 114 5,200
2010/09/02 114 115 113 113 16,000
2010/09/01 112 114 111 113 13,900
2010/08/31 115 115 112 114 11,300
2010/08/30 116 116 115 116 8,300
2010/08/27 111 115 110 115 10,600
2010/08/26 111 112 110 112 5,700
2010/08/25 115 115 111 112 10,600
2010/08/24 115 116 113 116 9,300
2010/08/23 120 121 117 120 8,800
2010/08/20 120 120 114 120 15,400
2010/08/19 116 120 114 120 13,500
2010/08/18 117 118 113 118 14,000
2010/08/17 115 119 115 118 11,200
2010/08/16 114 116 113 114 11,600
2010/08/13 116 117 108 113 29,800
2010/08/12 113 118 112 116 14,900
2010/08/11 122 124 115 118 45,400
2010/08/10 126 127 120 125 19,700
2010/08/09 128 128 126 127 9,000
2010/08/06 129 130 127 129 7,300
2010/08/05 127 129 126 129 4,800
2010/08/04 127 129 127 128 9,000
2010/08/03 127 128 126 127 9,600
2010/08/02 121 129 121 127 21,600
2010/07/30 128 129 121 124 53,300
2010/07/29 132 134 130 130 6,000
2010/07/28 130 132 130 132 7,000
2010/07/27 132 133 130 130 5,800
2010/07/26 131 136 131 132 24,800
2010/07/23 132 136 130 135 12,700
2010/07/22 134 137 125 132 43,300
2010/07/21 137 138 135 138 6,800
2010/07/20 135 138 134 137 4,300
2010/07/16 138 138 135 137 12,500
2010/07/15 138 138 136 138 13,500
2010/07/14 138 138 135 138 6,600
2010/07/13 138 138 135 137 13,400
2010/07/12 140 140 138 138 4,200
2010/07/09 139 140 137 140 5,400
2010/07/08 140 140 136 140 7,300
2010/07/07 139 139 135 139 4,700
2010/07/06 132 139 132 139 10,500
2010/07/05 133 137 132 136 10,200
2010/07/02 132 136 132 133 13,700
2010/07/01 132 135 131 132 8,100
2010/06/30 135 137 132 134 11,500
2010/06/29 139 139 136 136 4,100
2010/06/28 135 139 135 138 8,200
2010/06/25 137 138 131 136 13,200
2010/06/24 140 140 137 137 10,200
2010/06/23 144 144 141 141 19,600
2010/06/22 141 144 140 144 16,100
2010/06/21 144 144 143 144 10,800
2010/06/18 143 144 142 142 13,800
2010/06/17 143 144 142 144 13,700
2010/06/16 143 144 141 141 50,600
2010/06/15 142 143 141 143 28,300
2010/06/14 143 144 140 143 17,300
2010/06/11 141 144 140 143 35,400
2010/06/10 140 142 140 141 12,500
2010/06/09 142 143 140 141 16,400
2010/06/08 142 144 140 143 26,300
2010/06/07 136 143 136 143 26,000
2010/06/04 143 143 141 142 21,600
2010/06/03 141 142 140 142 6,000
2010/06/02 142 142 137 141 17,400
2010/06/01 145 145 142 142 38,800
2010/05/31 141 144 138 144 54,200
2010/05/28 140 144 137 144 101,300
2010/05/27 134 145 134 140 100,800
2010/05/26 129 134 129 134 25,100
2010/05/25 133 134 133 134 42,700
2010/05/24 132 135 128 133 36,100
2010/05/21 128 132 127 132 44,800
2010/05/20 127 131 127 130 58,400
2010/05/19 123 131 122 125 66,700
2010/05/18 133 134 122 123 135,100
2010/05/17 135 136 132 133 34,800
2010/05/14 136 137 134 135 89,700
2010/05/13 139 139 137 137 18,800
2010/05/12 136 138 136 138 19,400
2010/05/11 137 139 134 137 101,700
2010/05/10 136 137 133 137 52,700
2010/05/07 134 138 132 136 68,300
2010/05/06 131 140 131 138 110,800
2010/04/30 136 136 135 135 26,700
2010/04/28 137 137 133 135 88,300
2010/04/27 139 139 137 138 29,500
2010/04/26 136 139 135 137 61,200
2010/04/23 136 136 135 135 30,900
2010/04/22 137 137 135 135 37,500
2010/04/21 137 137 135 135 53,100
2010/04/20 136 138 135 136 55,500
2010/04/19 136 140 135 136 70,100
2010/04/16 140 142 135 135 140,200
2010/04/15 137 138 135 135 75,100
2010/04/14 137 138 135 135 47,900
2010/04/13 141 141 135 135 129,000
2010/04/12 143 143 138 138 38,700
2010/04/09 145 145 137 140 168,500
2010/04/08 134 151 134 142 698,900
2010/04/07 134 135 134 134 39,200
2010/04/06 135 135 133 135 16,500
2010/04/05 135 135 133 135 28,800
2010/04/02 137 137 131 132 57,800
2010/04/01 137 137 135 135 37,900
2010/03/31 138 141 135 137 38,500
2010/03/30 137 137 136 137 13,900
2010/03/29 136 137 135 136 17,000
2010/03/26 137 138 135 138 20,400
2010/03/25 137 137 135 135 15,600
2010/03/24 136 138 134 137 21,000
2010/03/23 138 138 134 134 20,000
2010/03/19 135 136 134 135 24,800
2010/03/18 139 139 135 135 21,300
2010/03/17 139 139 136 137 13,800
2010/03/16 135 138 134 138 33,200
2010/03/15 137 137 134 134 21,000
2010/03/12 134 137 134 136 27,700
2010/03/11 135 135 132 134 10,900
2010/03/10 133 133 131 131 33,700
2010/03/09 134 135 133 133 7,400
2010/03/08 137 137 134 134 6,300
2010/03/05 135 136 134 136 5,300
2010/03/04 134 135 133 133 5,100
2010/03/03 131 135 131 135 7,100
2010/03/02 130 133 130 132 3,800
2010/03/01 131 133 131 133 5,500
2010/02/26 131 133 130 132 5,400
2010/02/25 131 132 130 131 3,700
2010/02/24 134 134 129 130 9,900
2010/02/23 133 134 133 134 4,900
2010/02/22 129 134 127 133 18,100
2010/02/19 134 135 128 128 11,800
2010/02/18 137 137 130 131 10,600
2010/02/17 131 133 131 133 11,100
2010/02/16 130 132 130 131 7,900
2010/02/15 127 130 127 129 8,800
2010/02/12 129 130 126 126 28,900
2010/02/10 132 132 128 129 24,300
2010/02/09 131 133 131 131 14,500
2010/02/08 132 134 131 131 5,900
2010/02/05 135 136 133 133 8,000
2010/02/04 136 137 135 135 11,800
2010/02/03 136 137 136 136 4,700
2010/02/02 138 138 134 135 9,300
2010/02/01 136 138 134 138 8,000
2010/01/29 140 140 135 135 12,400
2010/01/28 140 144 140 142 4,600
2010/01/27 138 144 138 142 15,700
2010/01/26 145 145 137 143 14,500
2010/01/25 140 143 139 143 12,300
2010/01/22 139 142 138 140 18,100
2010/01/21 141 142 140 141 13,400
2010/01/20 139 141 139 141 7,600
2010/01/19 140 141 137 139 10,400
2010/01/18 138 140 137 140 9,700
2010/01/15 138 139 137 138 13,700
2010/01/14 136 138 136 138 9,500
2010/01/13 139 139 135 135 28,100
2010/01/12 140 140 136 137 25,800
2010/01/08 140 141 140 141 10,700
2010/01/07 140 141 140 141 11,700
2010/01/06 141 141 140 140 14,300
2010/01/05 144 144 140 140 15,700
2010/01/04 143 145 143 145 5,600

このページの先頭へ