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 |
---|---|---|---|---|---|
2015/12/30 | 119 | 122 | 119 | 121 | 11,700 |
2015/12/29 | 119 | 121 | 118 | 119 | 26,900 |
2015/12/28 | 116 | 119 | 116 | 119 | 19,200 |
2015/12/25 | 118 | 119 | 115 | 116 | 59,700 |
2015/12/24 | 121 | 122 | 118 | 118 | 45,200 |
2015/12/22 | 121 | 123 | 119 | 120 | 90,000 |
2015/12/21 | 125 | 125 | 121 | 123 | 42,900 |
2015/12/18 | 125 | 126 | 125 | 125 | 42,400 |
2015/12/17 | 127 | 127 | 125 | 125 | 49,700 |
2015/12/16 | 125 | 127 | 124 | 127 | 28,900 |
2015/12/15 | 126 | 127 | 124 | 124 | 29,500 |
2015/12/14 | 126 | 127 | 126 | 127 | 22,000 |
2015/12/11 | 129 | 130 | 126 | 126 | 98,900 |
2015/12/10 | 126 | 127 | 126 | 126 | 21,800 |
2015/12/09 | 127 | 129 | 127 | 127 | 30,700 |
2015/12/08 | 128 | 128 | 127 | 127 | 25,700 |
2015/12/07 | 126 | 128 | 126 | 127 | 66,000 |
2015/12/04 | 127 | 128 | 127 | 127 | 68,200 |
2015/12/03 | 129 | 130 | 127 | 128 | 59,100 |
2015/12/02 | 130 | 131 | 128 | 128 | 70,200 |
2015/12/01 | 130 | 130 | 129 | 130 | 20,900 |
2015/11/30 | 129 | 129 | 128 | 129 | 28,400 |
2015/11/27 | 129 | 129 | 126 | 128 | 50,900 |
2015/11/26 | 130 | 130 | 129 | 129 | 20,900 |
2015/11/25 | 130 | 131 | 128 | 129 | 29,300 |
2015/11/24 | 128 | 130 | 127 | 130 | 38,100 |
2015/11/20 | 128 | 128 | 127 | 128 | 21,400 |
2015/11/19 | 128 | 129 | 127 | 127 | 13,600 |
2015/11/18 | 128 | 129 | 127 | 128 | 9,400 |
2015/11/17 | 129 | 130 | 128 | 129 | 18,600 |
2015/11/16 | 127 | 129 | 126 | 129 | 13,600 |
2015/11/13 | 129 | 129 | 127 | 127 | 17,500 |
2015/11/12 | 128 | 130 | 127 | 129 | 25,800 |
2015/11/11 | 128 | 129 | 127 | 128 | 15,400 |
2015/11/10 | 128 | 129 | 127 | 128 | 23,500 |
2015/11/09 | 131 | 131 | 128 | 130 | 26,100 |
2015/11/06 | 130 | 130 | 129 | 130 | 40,000 |
2015/11/05 | 129 | 130 | 128 | 128 | 19,100 |
2015/11/04 | 132 | 132 | 128 | 128 | 79,200 |
2015/11/02 | 136 | 140 | 128 | 130 | 324,700 |
2015/10/30 | 129 | 129 | 126 | 128 | 24,400 |
2015/10/29 | 128 | 130 | 128 | 128 | 28,000 |
2015/10/28 | 131 | 131 | 125 | 128 | 51,300 |
2015/10/27 | 131 | 131 | 129 | 130 | 12,900 |
2015/10/26 | 132 | 133 | 130 | 130 | 15,000 |
2015/10/23 | 131 | 132 | 130 | 130 | 10,400 |
2015/10/22 | 130 | 131 | 129 | 129 | 15,500 |
2015/10/21 | 129 | 132 | 129 | 132 | 27,700 |
2015/10/20 | 133 | 133 | 130 | 130 | 11,900 |
2015/10/19 | 134 | 135 | 132 | 133 | 10,200 |
2015/10/16 | 133 | 134 | 132 | 134 | 16,400 |
2015/10/15 | 131 | 133 | 130 | 133 | 14,500 |
2015/10/14 | 135 | 135 | 130 | 131 | 38,500 |
2015/10/13 | 133 | 137 | 133 | 134 | 41,600 |
2015/10/09 | 134 | 135 | 132 | 135 | 25,900 |
2015/10/08 | 133 | 133 | 131 | 132 | 13,300 |
2015/10/07 | 133 | 134 | 131 | 133 | 20,200 |
2015/10/06 | 133 | 134 | 131 | 133 | 25,300 |
2015/10/05 | 127 | 132 | 127 | 130 | 21,400 |
2015/10/02 | 130 | 130 | 126 | 127 | 14,700 |
2015/10/01 | 130 | 131 | 127 | 130 | 36,600 |
2015/09/30 | 127 | 130 | 127 | 130 | 9,000 |
2015/09/29 | 127 | 131 | 124 | 127 | 35,400 |
2015/09/28 | 127 | 130 | 127 | 127 | 7,600 |
2015/09/25 | 127 | 129 | 123 | 129 | 37,100 |
2015/09/24 | 126 | 128 | 125 | 127 | 20,900 |
2015/09/18 | 126 | 128 | 126 | 126 | 13,200 |
2015/09/17 | 128 | 129 | 126 | 126 | 14,500 |
2015/09/16 | 127 | 129 | 127 | 127 | 11,300 |
2015/09/15 | 126 | 128 | 125 | 126 | 21,300 |
2015/09/14 | 129 | 130 | 125 | 125 | 38,600 |
2015/09/11 | 128 | 130 | 127 | 128 | 43,700 |
2015/09/10 | 126 | 127 | 125 | 125 | 12,500 |
2015/09/09 | 125 | 128 | 123 | 128 | 29,400 |
2015/09/08 | 122 | 128 | 120 | 121 | 29,200 |
2015/09/07 | 121 | 126 | 120 | 124 | 45,500 |
2015/09/04 | 129 | 129 | 121 | 122 | 96,100 |
2015/09/03 | 129 | 132 | 129 | 129 | 34,300 |
2015/09/02 | 126 | 131 | 125 | 130 | 67,000 |
2015/09/01 | 135 | 136 | 130 | 130 | 133,500 |
2015/08/31 | 142 | 156 | 133 | 135 | 976,100 |
2015/08/28 | 129 | 137 | 129 | 132 | 41,700 |
2015/08/27 | 125 | 127 | 125 | 126 | 31,100 |
2015/08/26 | 123 | 127 | 121 | 125 | 74,800 |
2015/08/25 | 123 | 130 | 120 | 123 | 89,400 |
2015/08/24 | 131 | 132 | 128 | 128 | 131,900 |
2015/08/21 | 138 | 138 | 135 | 135 | 52,300 |
2015/08/20 | 140 | 141 | 139 | 140 | 24,700 |
2015/08/19 | 145 | 146 | 141 | 141 | 45,300 |
2015/08/18 | 145 | 147 | 144 | 146 | 30,500 |
2015/08/17 | 143 | 145 | 143 | 143 | 22,000 |
2015/08/14 | 142 | 143 | 139 | 143 | 33,900 |
2015/08/13 | 141 | 143 | 140 | 142 | 39,000 |
2015/08/12 | 142 | 143 | 141 | 141 | 21,600 |
2015/08/11 | 145 | 145 | 142 | 142 | 37,400 |
2015/08/10 | 141 | 144 | 141 | 144 | 49,000 |
2015/08/07 | 143 | 145 | 141 | 141 | 44,700 |
2015/08/06 | 143 | 145 | 142 | 144 | 21,500 |
2015/08/05 | 143 | 145 | 142 | 143 | 46,800 |
2015/08/04 | 146 | 146 | 142 | 142 | 43,100 |
2015/08/03 | 146 | 146 | 143 | 144 | 65,300 |
2015/07/31 | 152 | 152 | 146 | 148 | 83,600 |
2015/07/30 | 152 | 156 | 148 | 151 | 157,300 |
2015/07/29 | 155 | 155 | 148 | 153 | 250,800 |
2015/07/28 | 143 | 166 | 143 | 155 | 1,225,400 |
2015/07/27 | 147 | 148 | 144 | 144 | 44,100 |
2015/07/24 | 146 | 148 | 144 | 146 | 36,900 |
2015/07/23 | 147 | 149 | 144 | 145 | 61,400 |
2015/07/22 | 146 | 147 | 144 | 146 | 38,600 |
2015/07/21 | 144 | 148 | 144 | 146 | 37,700 |
2015/07/17 | 144 | 144 | 141 | 143 | 25,900 |
2015/07/16 | 143 | 145 | 142 | 144 | 43,000 |
2015/07/15 | 141 | 142 | 140 | 142 | 29,900 |
2015/07/14 | 141 | 141 | 139 | 141 | 29,100 |
2015/07/13 | 138 | 140 | 137 | 139 | 47,800 |
2015/07/10 | 137 | 138 | 135 | 137 | 55,000 |
2015/07/09 | 135 | 139 | 128 | 137 | 286,800 |
2015/07/08 | 155 | 155 | 143 | 145 | 212,200 |
2015/07/07 | 152 | 153 | 152 | 153 | 19,200 |
2015/07/06 | 152 | 153 | 152 | 152 | 42,800 |
2015/07/03 | 156 | 156 | 153 | 154 | 53,800 |
2015/07/02 | 156 | 159 | 154 | 158 | 105,400 |
2015/07/01 | 152 | 156 | 152 | 156 | 70,100 |
2015/06/30 | 152 | 154 | 152 | 152 | 177,000 |
2015/06/29 | 154 | 157 | 152 | 153 | 77,100 |
2015/06/26 | 157 | 157 | 155 | 156 | 36,200 |
2015/06/25 | 156 | 158 | 154 | 155 | 65,800 |
2015/06/24 | 160 | 160 | 156 | 159 | 78,500 |
2015/06/23 | 155 | 161 | 152 | 161 | 184,900 |
2015/06/22 | 153 | 157 | 153 | 156 | 128,400 |
2015/06/19 | 155 | 156 | 151 | 153 | 168,100 |
2015/06/18 | 160 | 160 | 154 | 154 | 299,900 |
2015/06/17 | 163 | 163 | 158 | 160 | 215,700 |
2015/06/16 | 162 | 164 | 158 | 160 | 377,700 |
2015/06/15 | 165 | 169 | 161 | 161 | 632,200 |
2015/06/12 | 158 | 168 | 158 | 166 | 1,338,100 |
2015/06/11 | 152 | 161 | 151 | 160 | 1,077,700 |
2015/06/10 | 148 | 153 | 146 | 152 | 455,200 |
2015/06/09 | 153 | 154 | 149 | 149 | 894,800 |
2015/06/08 | 165 | 165 | 153 | 155 | 1,560,300 |
2015/06/05 | 165 | 180 | 153 | 163 | 12,544,500 |
2015/06/04 | 134 | 187 | 134 | 170 | 17,826,500 |
2015/06/03 | 132 | 138 | 130 | 137 | 143,500 |
2015/06/02 | 134 | 134 | 132 | 132 | 27,000 |
2015/06/01 | 133 | 134 | 132 | 133 | 19,000 |
2015/05/29 | 133 | 133 | 131 | 133 | 14,700 |
2015/05/28 | 131 | 133 | 131 | 131 | 40,800 |
2015/05/27 | 131 | 132 | 130 | 131 | 13,100 |
2015/05/26 | 131 | 131 | 130 | 130 | 12,200 |
2015/05/25 | 130 | 131 | 130 | 130 | 25,200 |
2015/05/22 | 130 | 131 | 130 | 130 | 21,500 |
2015/05/21 | 132 | 132 | 130 | 130 | 26,300 |
2015/05/20 | 131 | 132 | 130 | 132 | 17,000 |
2015/05/19 | 130 | 132 | 130 | 131 | 17,700 |
2015/05/18 | 131 | 132 | 130 | 132 | 17,400 |
2015/05/15 | 131 | 131 | 129 | 129 | 18,600 |
2015/05/14 | 130 | 131 | 129 | 129 | 35,200 |
2015/05/13 | 131 | 132 | 130 | 130 | 13,300 |
2015/05/12 | 132 | 133 | 130 | 130 | 30,300 |
2015/05/11 | 133 | 134 | 132 | 132 | 25,100 |
2015/05/08 | 133 | 134 | 133 | 133 | 11,100 |
2015/05/07 | 134 | 135 | 133 | 133 | 41,200 |
2015/05/01 | 134 | 135 | 133 | 135 | 22,200 |
2015/04/30 | 135 | 135 | 133 | 134 | 39,600 |
2015/04/28 | 134 | 137 | 134 | 135 | 36,700 |
2015/04/27 | 135 | 135 | 134 | 134 | 8,400 |
2015/04/24 | 135 | 136 | 134 | 134 | 18,000 |
2015/04/23 | 135 | 135 | 134 | 134 | 10,200 |
2015/04/22 | 136 | 136 | 134 | 135 | 8,500 |
2015/04/21 | 134 | 135 | 134 | 135 | 6,100 |
2015/04/20 | 133 | 135 | 133 | 135 | 21,500 |
2015/04/17 | 136 | 136 | 134 | 136 | 51,800 |
2015/04/16 | 136 | 136 | 133 | 133 | 28,000 |
2015/04/15 | 134 | 136 | 134 | 136 | 31,300 |
2015/04/14 | 133 | 135 | 133 | 134 | 22,200 |
2015/04/13 | 133 | 134 | 132 | 133 | 12,800 |
2015/04/10 | 133 | 134 | 132 | 134 | 20,200 |
2015/04/09 | 133 | 133 | 132 | 132 | 7,100 |
2015/04/08 | 134 | 135 | 133 | 133 | 28,700 |
2015/04/07 | 133 | 134 | 133 | 134 | 32,800 |
2015/04/06 | 132 | 133 | 132 | 132 | 5,700 |
2015/04/03 | 133 | 133 | 131 | 133 | 16,600 |
2015/04/02 | 131 | 134 | 130 | 133 | 38,100 |
2015/04/01 | 131 | 131 | 130 | 131 | 18,800 |
2015/03/31 | 131 | 132 | 130 | 130 | 49,600 |
2015/03/30 | 136 | 136 | 131 | 131 | 85,000 |
2015/03/27 | 137 | 137 | 133 | 135 | 64,400 |
2015/03/26 | 136 | 137 | 135 | 137 | 21,400 |
2015/03/25 | 136 | 137 | 135 | 136 | 8,300 |
2015/03/24 | 138 | 138 | 135 | 135 | 23,900 |
2015/03/23 | 136 | 137 | 135 | 136 | 31,200 |
2015/03/20 | 136 | 137 | 135 | 135 | 24,600 |
2015/03/19 | 134 | 136 | 133 | 136 | 34,200 |
2015/03/18 | 134 | 135 | 133 | 134 | 27,500 |
2015/03/17 | 135 | 135 | 132 | 132 | 77,500 |
2015/03/16 | 137 | 137 | 135 | 135 | 37,000 |
2015/03/13 | 140 | 140 | 137 | 137 | 38,500 |
2015/03/12 | 138 | 139 | 137 | 138 | 26,000 |
2015/03/11 | 135 | 138 | 135 | 138 | 22,200 |
2015/03/10 | 138 | 141 | 135 | 135 | 127,300 |
2015/03/09 | 135 | 140 | 134 | 140 | 169,500 |
2015/03/06 | 134 | 135 | 133 | 135 | 18,600 |
2015/03/05 | 133 | 133 | 132 | 133 | 12,600 |
2015/03/04 | 134 | 134 | 133 | 133 | 8,100 |
2015/03/03 | 135 | 135 | 133 | 134 | 5,100 |
2015/03/02 | 134 | 135 | 132 | 134 | 43,000 |
2015/02/27 | 133 | 134 | 132 | 132 | 5,600 |
2015/02/26 | 134 | 134 | 133 | 133 | 22,800 |
2015/02/25 | 132 | 133 | 132 | 132 | 17,000 |
2015/02/24 | 134 | 135 | 132 | 132 | 52,000 |
2015/02/23 | 135 | 137 | 134 | 134 | 53,900 |
2015/02/20 | 133 | 136 | 132 | 135 | 126,600 |
2015/02/19 | 132 | 133 | 131 | 131 | 34,600 |
2015/02/18 | 131 | 133 | 131 | 132 | 50,700 |
2015/02/17 | 130 | 131 | 130 | 130 | 15,400 |
2015/02/16 | 130 | 131 | 129 | 130 | 43,000 |
2015/02/13 | 130 | 131 | 129 | 129 | 23,500 |
2015/02/12 | 129 | 130 | 128 | 130 | 33,200 |
2015/02/10 | 129 | 129 | 127 | 129 | 13,800 |
2015/02/09 | 127 | 130 | 127 | 129 | 16,000 |
2015/02/06 | 129 | 130 | 128 | 129 | 15,400 |
2015/02/05 | 129 | 130 | 129 | 129 | 2,900 |
2015/02/04 | 128 | 131 | 128 | 129 | 27,700 |
2015/02/03 | 131 | 131 | 128 | 128 | 30,100 |
2015/02/02 | 132 | 132 | 129 | 129 | 18,400 |
2015/01/30 | 131 | 132 | 130 | 131 | 13,900 |
2015/01/29 | 132 | 132 | 131 | 131 | 14,300 |
2015/01/28 | 129 | 133 | 129 | 133 | 22,900 |
2015/01/27 | 129 | 130 | 129 | 129 | 11,000 |
2015/01/26 | 129 | 130 | 128 | 130 | 10,100 |
2015/01/23 | 129 | 129 | 128 | 129 | 19,100 |
2015/01/22 | 127 | 129 | 127 | 128 | 7,700 |
2015/01/21 | 128 | 130 | 126 | 128 | 19,500 |
2015/01/20 | 126 | 129 | 126 | 129 | 17,200 |
2015/01/19 | 127 | 127 | 125 | 127 | 13,500 |
2015/01/16 | 128 | 128 | 127 | 127 | 10,300 |
2015/01/15 | 126 | 128 | 126 | 128 | 27,700 |
2015/01/14 | 126 | 127 | 126 | 126 | 11,800 |
2015/01/13 | 128 | 128 | 125 | 126 | 48,400 |
2015/01/09 | 130 | 130 | 128 | 130 | 14,600 |
2015/01/08 | 129 | 130 | 128 | 130 | 71,100 |
2015/01/07 | 129 | 130 | 129 | 129 | 15,900 |
2015/01/06 | 131 | 132 | 129 | 129 | 30,700 |
2015/01/05 | 131 | 133 | 130 | 131 | 15,700 |