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 |
---|---|---|---|---|---|
2017/12/29 | 204 | 205 | 200 | 201 | 67,400 |
2017/12/28 | 201 | 205 | 199 | 204 | 94,000 |
2017/12/27 | 197 | 201 | 197 | 201 | 27,900 |
2017/12/26 | 197 | 198 | 196 | 197 | 44,600 |
2017/12/25 | 200 | 200 | 196 | 198 | 103,000 |
2017/12/22 | 199 | 202 | 199 | 200 | 67,500 |
2017/12/21 | 194 | 199 | 193 | 199 | 70,800 |
2017/12/20 | 192 | 195 | 191 | 194 | 75,200 |
2017/12/19 | 194 | 195 | 193 | 193 | 55,400 |
2017/12/18 | 195 | 195 | 193 | 194 | 102,800 |
2017/12/15 | 196 | 196 | 192 | 194 | 136,800 |
2017/12/14 | 198 | 198 | 195 | 196 | 104,300 |
2017/12/13 | 198 | 198 | 196 | 197 | 134,000 |
2017/12/12 | 200 | 200 | 198 | 199 | 91,500 |
2017/12/11 | 201 | 201 | 200 | 201 | 42,100 |
2017/12/08 | 204 | 205 | 198 | 200 | 129,300 |
2017/12/07 | 198 | 205 | 197 | 205 | 50,000 |
2017/12/06 | 202 | 202 | 200 | 200 | 81,800 |
2017/12/05 | 203 | 204 | 202 | 203 | 17,500 |
2017/12/04 | 203 | 205 | 203 | 204 | 27,300 |
2017/12/01 | 207 | 207 | 203 | 204 | 47,100 |
2017/11/30 | 209 | 209 | 204 | 207 | 33,300 |
2017/11/29 | 208 | 209 | 207 | 209 | 20,400 |
2017/11/28 | 207 | 209 | 205 | 208 | 33,400 |
2017/11/27 | 209 | 210 | 206 | 210 | 28,300 |
2017/11/24 | 209 | 209 | 204 | 208 | 32,500 |
2017/11/22 | 204 | 209 | 204 | 209 | 61,100 |
2017/11/21 | 203 | 205 | 203 | 204 | 21,100 |
2017/11/20 | 203 | 204 | 202 | 203 | 24,500 |
2017/11/17 | 204 | 206 | 201 | 203 | 64,200 |
2017/11/16 | 201 | 206 | 200 | 203 | 38,700 |
2017/11/15 | 211 | 211 | 200 | 202 | 87,200 |
2017/11/14 | 215 | 215 | 209 | 211 | 52,000 |
2017/11/13 | 215 | 215 | 212 | 213 | 29,800 |
2017/11/10 | 216 | 216 | 212 | 214 | 41,500 |
2017/11/09 | 213 | 219 | 212 | 216 | 121,500 |
2017/11/08 | 214 | 215 | 211 | 211 | 89,800 |
2017/11/07 | 215 | 215 | 212 | 214 | 41,000 |
2017/11/06 | 215 | 215 | 214 | 214 | 28,000 |
2017/11/02 | 215 | 217 | 214 | 215 | 41,400 |
2017/11/01 | 219 | 222 | 212 | 216 | 146,600 |
2017/10/31 | 214 | 217 | 213 | 217 | 88,000 |
2017/10/30 | 214 | 215 | 208 | 214 | 174,600 |
2017/10/27 | 213 | 217 | 213 | 216 | 102,400 |
2017/10/26 | 215 | 216 | 211 | 215 | 89,800 |
2017/10/25 | 216 | 217 | 215 | 215 | 62,500 |
2017/10/24 | 218 | 218 | 215 | 216 | 73,600 |
2017/10/23 | 218 | 218 | 215 | 218 | 75,600 |
2017/10/20 | 214 | 215 | 211 | 214 | 39,900 |
2017/10/19 | 215 | 215 | 212 | 214 | 51,100 |
2017/10/18 | 217 | 217 | 215 | 216 | 26,600 |
2017/10/17 | 216 | 218 | 216 | 217 | 41,800 |
2017/10/16 | 215 | 218 | 215 | 215 | 64,800 |
2017/10/13 | 219 | 220 | 214 | 217 | 94,100 |
2017/10/12 | 218 | 218 | 216 | 218 | 60,400 |
2017/10/11 | 220 | 221 | 214 | 218 | 354,300 |
2017/10/10 | 210 | 211 | 208 | 210 | 53,300 |
2017/10/06 | 210 | 210 | 207 | 208 | 39,500 |
2017/10/05 | 207 | 208 | 206 | 208 | 47,700 |
2017/10/04 | 208 | 209 | 206 | 206 | 56,500 |
2017/10/03 | 211 | 211 | 207 | 209 | 99,200 |
2017/10/02 | 203 | 209 | 203 | 208 | 258,200 |
2017/09/29 | 212 | 225 | 201 | 202 | 739,800 |
2017/09/28 | 212 | 213 | 210 | 212 | 62,000 |
2017/09/27 | 210 | 211 | 208 | 211 | 64,200 |
2017/09/26 | 210 | 213 | 208 | 212 | 59,500 |
2017/09/25 | 207 | 210 | 207 | 210 | 57,600 |
2017/09/22 | 207 | 207 | 203 | 207 | 70,600 |
2017/09/21 | 208 | 209 | 206 | 206 | 51,100 |
2017/09/20 | 211 | 213 | 207 | 208 | 121,900 |
2017/09/19 | 204 | 214 | 203 | 214 | 207,300 |
2017/09/15 | 199 | 201 | 198 | 200 | 46,000 |
2017/09/14 | 204 | 204 | 199 | 199 | 55,200 |
2017/09/13 | 207 | 207 | 203 | 203 | 27,400 |
2017/09/12 | 208 | 208 | 203 | 204 | 64,200 |
2017/09/11 | 203 | 207 | 203 | 207 | 30,100 |
2017/09/08 | 203 | 205 | 203 | 203 | 36,500 |
2017/09/07 | 200 | 205 | 200 | 205 | 66,600 |
2017/09/06 | 198 | 200 | 196 | 199 | 70,900 |
2017/09/05 | 207 | 207 | 198 | 200 | 103,600 |
2017/09/04 | 205 | 205 | 203 | 204 | 57,200 |
2017/09/01 | 206 | 208 | 205 | 207 | 61,600 |
2017/08/31 | 204 | 210 | 203 | 205 | 116,100 |
2017/08/30 | 204 | 206 | 203 | 203 | 40,400 |
2017/08/29 | 205 | 205 | 203 | 205 | 55,200 |
2017/08/28 | 206 | 208 | 204 | 205 | 73,300 |
2017/08/25 | 206 | 206 | 203 | 205 | 67,100 |
2017/08/24 | 207 | 208 | 200 | 205 | 251,000 |
2017/08/23 | 195 | 205 | 195 | 205 | 279,400 |
2017/08/22 | 192 | 194 | 190 | 194 | 38,400 |
2017/08/21 | 192 | 192 | 189 | 191 | 33,500 |
2017/08/18 | 194 | 197 | 193 | 193 | 53,000 |
2017/08/17 | 192 | 196 | 192 | 196 | 44,500 |
2017/08/16 | 191 | 193 | 190 | 192 | 29,600 |
2017/08/15 | 192 | 192 | 189 | 191 | 40,100 |
2017/08/14 | 189 | 191 | 186 | 189 | 95,500 |
2017/08/10 | 191 | 193 | 190 | 190 | 47,100 |
2017/08/09 | 196 | 196 | 192 | 194 | 65,700 |
2017/08/08 | 196 | 197 | 189 | 197 | 144,600 |
2017/08/07 | 195 | 197 | 194 | 194 | 74,800 |
2017/08/04 | 194 | 196 | 193 | 196 | 64,500 |
2017/08/03 | 196 | 196 | 193 | 195 | 46,500 |
2017/08/02 | 194 | 197 | 193 | 196 | 82,100 |
2017/08/01 | 194 | 198 | 193 | 194 | 196,600 |
2017/07/31 | 200 | 200 | 192 | 195 | 322,500 |
2017/07/28 | 203 | 207 | 202 | 203 | 291,100 |
2017/07/27 | 201 | 205 | 198 | 203 | 339,200 |
2017/07/26 | 200 | 204 | 199 | 203 | 319,600 |
2017/07/25 | 199 | 200 | 198 | 199 | 107,800 |
2017/07/24 | 197 | 199 | 197 | 197 | 132,600 |
2017/07/21 | 197 | 199 | 196 | 198 | 150,700 |
2017/07/20 | 193 | 197 | 193 | 195 | 196,300 |
2017/07/19 | 192 | 194 | 191 | 193 | 96,400 |
2017/07/18 | 192 | 192 | 190 | 191 | 83,000 |
2017/07/14 | 191 | 192 | 190 | 191 | 45,400 |
2017/07/13 | 194 | 194 | 189 | 191 | 224,500 |
2017/07/12 | 195 | 196 | 192 | 192 | 219,200 |
2017/07/11 | 194 | 196 | 192 | 194 | 100,900 |
2017/07/10 | 192 | 194 | 192 | 193 | 77,800 |
2017/07/07 | 193 | 194 | 191 | 192 | 147,400 |
2017/07/06 | 200 | 200 | 194 | 194 | 227,300 |
2017/07/05 | 195 | 200 | 192 | 199 | 248,500 |
2017/07/04 | 196 | 196 | 191 | 192 | 328,700 |
2017/07/03 | 194 | 200 | 191 | 193 | 779,100 |
2017/06/30 | 187 | 188 | 186 | 188 | 109,000 |
2017/06/29 | 186 | 187 | 185 | 186 | 107,700 |
2017/06/28 | 186 | 187 | 183 | 185 | 111,900 |
2017/06/27 | 188 | 188 | 184 | 186 | 107,700 |
2017/06/26 | 182 | 188 | 182 | 187 | 236,600 |
2017/06/23 | 188 | 189 | 181 | 181 | 339,700 |
2017/06/22 | 190 | 190 | 188 | 190 | 266,500 |
2017/06/21 | 186 | 193 | 183 | 193 | 879,100 |
2017/06/20 | 188 | 223 | 181 | 190 | 13,007,000 |
2017/06/19 | 173 | 175 | 173 | 175 | 29,700 |
2017/06/16 | 174 | 175 | 172 | 173 | 56,900 |
2017/06/15 | 176 | 176 | 173 | 173 | 30,500 |
2017/06/14 | 173 | 177 | 172 | 175 | 84,200 |
2017/06/13 | 171 | 172 | 171 | 171 | 47,400 |
2017/06/12 | 174 | 174 | 172 | 172 | 43,200 |
2017/06/09 | 172 | 174 | 171 | 173 | 60,000 |
2017/06/08 | 175 | 175 | 171 | 171 | 58,600 |
2017/06/07 | 173 | 174 | 171 | 172 | 43,400 |
2017/06/06 | 176 | 177 | 173 | 173 | 63,600 |
2017/06/05 | 176 | 177 | 175 | 175 | 59,000 |
2017/06/02 | 175 | 176 | 173 | 176 | 65,900 |
2017/06/01 | 172 | 174 | 171 | 173 | 146,300 |
2017/05/31 | 168 | 173 | 168 | 170 | 159,100 |
2017/05/30 | 171 | 171 | 167 | 168 | 203,600 |
2017/05/29 | 177 | 177 | 170 | 170 | 162,700 |
2017/05/26 | 177 | 177 | 175 | 175 | 66,700 |
2017/05/25 | 177 | 178 | 176 | 176 | 225,700 |
2017/05/24 | 181 | 181 | 179 | 179 | 30,800 |
2017/05/23 | 180 | 181 | 178 | 179 | 32,200 |
2017/05/22 | 179 | 180 | 177 | 179 | 38,700 |
2017/05/19 | 178 | 179 | 177 | 178 | 38,700 |
2017/05/18 | 178 | 180 | 177 | 179 | 50,100 |
2017/05/17 | 183 | 183 | 178 | 181 | 37,700 |
2017/05/16 | 185 | 186 | 174 | 184 | 111,500 |
2017/05/15 | 187 | 187 | 182 | 185 | 51,600 |
2017/05/12 | 189 | 189 | 187 | 187 | 104,400 |
2017/05/11 | 191 | 191 | 187 | 189 | 166,900 |
2017/05/10 | 186 | 187 | 186 | 186 | 85,000 |
2017/05/09 | 185 | 187 | 184 | 186 | 111,400 |
2017/05/08 | 185 | 185 | 183 | 185 | 156,000 |
2017/05/02 | 180 | 183 | 179 | 183 | 173,900 |
2017/05/01 | 177 | 180 | 173 | 178 | 541,300 |
2017/04/28 | 193 | 196 | 190 | 191 | 219,800 |
2017/04/27 | 195 | 198 | 192 | 192 | 124,900 |
2017/04/26 | 197 | 198 | 193 | 197 | 123,900 |
2017/04/25 | 196 | 199 | 195 | 196 | 107,600 |
2017/04/24 | 197 | 198 | 195 | 196 | 105,100 |
2017/04/21 | 190 | 198 | 190 | 195 | 232,500 |
2017/04/20 | 188 | 190 | 188 | 189 | 64,600 |
2017/04/19 | 187 | 191 | 187 | 188 | 104,200 |
2017/04/18 | 185 | 190 | 185 | 186 | 102,100 |
2017/04/17 | 182 | 186 | 181 | 183 | 64,900 |
2017/04/14 | 183 | 185 | 181 | 182 | 82,700 |
2017/04/13 | 182 | 184 | 181 | 182 | 68,100 |
2017/04/12 | 186 | 190 | 181 | 183 | 160,800 |
2017/04/11 | 189 | 192 | 186 | 187 | 261,200 |
2017/04/10 | 196 | 196 | 190 | 193 | 80,900 |
2017/04/07 | 189 | 192 | 186 | 191 | 133,600 |
2017/04/06 | 197 | 197 | 189 | 189 | 294,300 |
2017/04/05 | 201 | 202 | 197 | 197 | 154,800 |
2017/04/04 | 209 | 210 | 202 | 204 | 290,800 |
2017/04/03 | 212 | 215 | 207 | 211 | 431,600 |
2017/03/31 | 205 | 209 | 203 | 204 | 322,000 |
2017/03/30 | 203 | 205 | 201 | 204 | 116,300 |
2017/03/29 | 203 | 203 | 201 | 202 | 64,200 |
2017/03/28 | 200 | 203 | 200 | 203 | 85,500 |
2017/03/27 | 200 | 205 | 199 | 200 | 105,800 |
2017/03/24 | 199 | 201 | 199 | 200 | 56,400 |
2017/03/23 | 202 | 202 | 198 | 199 | 95,500 |
2017/03/22 | 199 | 201 | 197 | 200 | 93,000 |
2017/03/21 | 203 | 203 | 200 | 202 | 86,600 |
2017/03/17 | 208 | 208 | 202 | 203 | 151,700 |
2017/03/16 | 206 | 207 | 204 | 207 | 108,000 |
2017/03/15 | 213 | 213 | 206 | 207 | 181,700 |
2017/03/14 | 212 | 213 | 211 | 213 | 41,600 |
2017/03/13 | 211 | 213 | 211 | 212 | 80,600 |
2017/03/10 | 211 | 212 | 210 | 211 | 92,100 |
2017/03/09 | 213 | 213 | 210 | 211 | 85,700 |
2017/03/08 | 211 | 213 | 211 | 213 | 65,500 |
2017/03/07 | 212 | 213 | 211 | 213 | 54,000 |
2017/03/06 | 213 | 214 | 212 | 212 | 103,300 |
2017/03/03 | 215 | 216 | 213 | 214 | 102,000 |
2017/03/02 | 216 | 216 | 214 | 215 | 74,000 |
2017/03/01 | 216 | 216 | 212 | 216 | 104,700 |
2017/02/28 | 214 | 217 | 214 | 215 | 127,000 |
2017/02/27 | 216 | 216 | 212 | 214 | 94,700 |
2017/02/24 | 214 | 218 | 214 | 216 | 76,800 |
2017/02/23 | 218 | 219 | 213 | 216 | 160,900 |
2017/02/22 | 220 | 222 | 218 | 218 | 123,000 |
2017/02/21 | 221 | 221 | 219 | 219 | 80,600 |
2017/02/20 | 218 | 221 | 218 | 220 | 56,400 |
2017/02/17 | 219 | 221 | 217 | 220 | 81,600 |
2017/02/16 | 221 | 222 | 217 | 219 | 91,000 |
2017/02/15 | 223 | 223 | 219 | 220 | 141,700 |
2017/02/14 | 226 | 227 | 221 | 223 | 172,300 |
2017/02/13 | 220 | 224 | 219 | 224 | 141,900 |
2017/02/10 | 220 | 222 | 218 | 219 | 148,600 |
2017/02/09 | 218 | 220 | 217 | 218 | 153,600 |
2017/02/08 | 217 | 223 | 216 | 218 | 188,200 |
2017/02/07 | 221 | 222 | 215 | 218 | 276,500 |
2017/02/06 | 224 | 225 | 218 | 221 | 228,600 |
2017/02/03 | 226 | 228 | 223 | 224 | 140,800 |
2017/02/02 | 231 | 231 | 224 | 226 | 334,400 |
2017/02/01 | 234 | 236 | 230 | 232 | 304,000 |
2017/01/31 | 231 | 241 | 231 | 237 | 538,600 |
2017/01/30 | 249 | 257 | 231 | 231 | 2,026,500 |
2017/01/27 | 236 | 243 | 232 | 238 | 1,702,000 |
2017/01/26 | 221 | 230 | 219 | 228 | 999,600 |
2017/01/25 | 215 | 218 | 213 | 218 | 443,800 |
2017/01/24 | 214 | 215 | 210 | 213 | 162,200 |
2017/01/23 | 215 | 219 | 212 | 214 | 644,100 |
2017/01/20 | 209 | 215 | 208 | 215 | 260,500 |
2017/01/19 | 208 | 210 | 208 | 210 | 48,900 |
2017/01/18 | 206 | 208 | 204 | 207 | 90,600 |
2017/01/17 | 207 | 209 | 205 | 206 | 153,000 |
2017/01/16 | 210 | 212 | 206 | 207 | 132,600 |
2017/01/13 | 209 | 209 | 206 | 208 | 96,500 |
2017/01/12 | 210 | 213 | 207 | 209 | 344,800 |
2017/01/11 | 210 | 216 | 210 | 212 | 363,900 |
2017/01/10 | 207 | 213 | 207 | 210 | 406,600 |
2017/01/06 | 208 | 209 | 207 | 207 | 95,800 |
2017/01/05 | 210 | 210 | 208 | 208 | 160,900 |
2017/01/04 | 209 | 210 | 206 | 208 | 211,400 |