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
2020/12/30 110 110 109 109 43,200
2020/12/29 108 110 107 110 54,900
2020/12/28 107 109 107 108 50,700
2020/12/25 106 108 106 107 38,600
2020/12/24 108 108 105 107 50,900
2020/12/23 107 108 107 107 46,700
2020/12/22 108 108 104 107 100,600
2020/12/21 112 112 108 109 121,800
2020/12/18 110 112 110 112 53,200
2020/12/17 110 112 110 111 61,300
2020/12/16 109 112 109 111 84,800
2020/12/15 110 110 109 109 43,800
2020/12/14 109 110 108 109 57,200
2020/12/11 108 109 108 109 25,600
2020/12/10 109 110 109 109 16,200
2020/12/09 109 110 109 109 9,600
2020/12/08 110 110 108 109 98,400
2020/12/07 110 110 108 108 46,400
2020/12/04 111 111 109 109 40,900
2020/12/03 112 112 109 110 82,400
2020/12/02 110 112 110 112 42,400
2020/12/01 110 111 110 111 38,500
2020/11/30 112 113 110 110 39,800
2020/11/27 111 113 110 113 74,600
2020/11/26 112 113 111 111 40,100
2020/11/25 116 116 112 112 76,700
2020/11/24 116 117 115 115 63,000
2020/11/20 115 116 115 115 20,000
2020/11/19 116 116 115 115 18,700
2020/11/18 116 117 116 116 13,300
2020/11/17 116 117 115 115 43,700
2020/11/16 117 117 114 116 106,200
2020/11/13 118 118 116 117 55,800
2020/11/12 119 119 117 118 30,800
2020/11/11 117 119 117 118 30,000
2020/11/10 119 119 116 116 64,300
2020/11/09 118 119 118 118 23,700
2020/11/06 118 118 116 117 21,200
2020/11/05 118 118 117 118 39,100
2020/11/04 117 118 117 118 7,000
2020/11/02 116 117 116 116 27,300
2020/10/30 116 116 115 115 22,800
2020/10/29 115 116 115 116 22,200
2020/10/28 116 117 115 117 10,000
2020/10/27 116 116 115 116 23,000
2020/10/26 117 117 116 116 14,100
2020/10/23 117 118 117 117 8,900
2020/10/22 119 119 117 117 32,400
2020/10/21 116 119 116 119 29,200
2020/10/20 115 116 115 116 20,600
2020/10/19 115 117 115 117 21,300
2020/10/16 117 117 115 115 26,100
2020/10/15 119 119 117 117 34,700
2020/10/14 119 119 118 118 59,100
2020/10/13 118 120 118 120 39,400
2020/10/12 119 119 118 118 44,200
2020/10/09 119 120 119 119 38,500
2020/10/08 120 121 120 120 25,700
2020/10/07 121 121 119 119 29,100
2020/10/06 120 121 119 120 29,400
2020/10/05 117 120 117 120 30,500
2020/10/02 119 121 116 117 34,300
2020/09/30 121 122 119 119 49,200
2020/09/29 120 122 119 120 68,200
2020/09/28 120 122 119 122 34,800
2020/09/25 119 121 119 119 48,700
2020/09/24 120 120 118 119 46,800
2020/09/23 121 121 120 120 27,000
2020/09/18 121 121 119 121 37,500
2020/09/17 122 122 119 120 83,700
2020/09/16 120 122 120 122 38,900
2020/09/15 119 120 118 119 52,300
2020/09/14 119 119 118 119 19,100
2020/09/11 117 119 116 118 52,900
2020/09/10 114 119 113 118 133,100
2020/09/09 113 114 113 114 23,900
2020/09/08 113 114 112 114 8,600
2020/09/07 112 114 112 112 28,900
2020/09/04 113 113 112 112 25,100
2020/09/03 114 114 113 113 16,200
2020/09/02 114 115 112 113 53,100
2020/09/01 114 115 114 114 8,900
2020/08/31 114 115 114 114 22,700
2020/08/28 116 116 113 114 57,600
2020/08/27 118 118 115 116 41,400
2020/08/26 117 118 116 117 11,800
2020/08/25 115 117 115 117 41,900
2020/08/24 116 116 115 115 17,000
2020/08/21 116 116 115 115 8,900
2020/08/20 115 116 115 116 4,800
2020/08/19 115 116 115 116 6,000
2020/08/18 116 116 114 114 22,600
2020/08/17 116 116 114 116 32,500
2020/08/14 115 116 114 116 14,600
2020/08/13 115 115 113 115 25,400
2020/08/12 113 114 111 114 33,100
2020/08/11 110 113 110 113 52,700
2020/08/07 112 112 108 110 31,400
2020/08/06 112 112 110 111 18,600
2020/08/05 110 113 110 112 38,300
2020/08/04 109 111 109 110 48,700
2020/08/03 110 111 108 109 57,400
2020/07/31 111 113 110 111 68,100
2020/07/30 113 113 111 111 41,500
2020/07/29 115 115 112 112 58,900
2020/07/28 118 119 116 116 26,700
2020/07/27 118 118 117 118 31,900
2020/07/22 119 119 118 118 28,200
2020/07/21 117 119 117 119 25,200
2020/07/20 119 119 117 117 32,900
2020/07/17 120 121 119 119 49,900
2020/07/16 119 120 118 120 52,100
2020/07/15 117 119 117 118 60,200
2020/07/14 117 117 116 116 29,700
2020/07/13 118 118 117 118 15,100
2020/07/10 117 118 116 116 31,100
2020/07/09 121 121 118 118 45,700
2020/07/08 119 122 119 120 39,100
2020/07/07 121 121 119 119 36,400
2020/07/06 116 120 116 120 28,100
2020/07/03 118 118 116 117 16,900
2020/07/02 120 120 117 117 34,900
2020/07/01 120 121 119 119 48,900
2020/06/30 122 122 120 121 17,900
2020/06/29 122 123 120 120 30,600
2020/06/26 125 125 122 123 51,200
2020/06/25 127 127 123 124 99,700
2020/06/24 127 129 127 127 85,700
2020/06/23 124 126 124 126 29,700
2020/06/22 123 124 123 123 15,500
2020/06/19 123 124 122 124 35,600
2020/06/18 122 122 121 121 26,400
2020/06/17 122 123 121 122 29,800
2020/06/16 122 123 121 123 65,600
2020/06/15 122 123 119 119 67,700
2020/06/12 121 122 118 121 126,700
2020/06/11 129 129 124 124 77,600
2020/06/10 128 130 126 130 103,800
2020/06/09 133 133 127 128 122,200
2020/06/08 128 131 127 131 105,200
2020/06/05 123 128 123 128 64,900
2020/06/04 128 128 123 125 119,800
2020/06/03 129 129 127 127 63,800
2020/06/02 124 129 124 128 86,000
2020/06/01 125 125 123 124 37,700
2020/05/29 124 126 123 125 28,200
2020/05/28 126 126 123 125 75,300
2020/05/27 128 128 125 126 83,200
2020/05/26 125 127 124 126 74,500
2020/05/25 122 124 122 124 48,600
2020/05/22 123 123 122 123 69,300
2020/05/21 124 126 121 122 128,000
2020/05/20 120 132 119 124 929,000
2020/05/19 118 118 115 115 48,600
2020/05/18 117 118 116 117 23,300
2020/05/15 116 117 115 117 24,300
2020/05/14 117 117 115 115 16,500
2020/05/13 116 117 114 117 37,300
2020/05/12 117 118 115 117 46,100
2020/05/11 113 117 113 117 53,000
2020/05/08 114 114 112 114 22,300
2020/05/07 111 113 111 113 40,700
2020/05/01 110 113 109 111 73,300
2020/04/30 115 116 112 114 66,600
2020/04/28 111 114 110 113 71,000
2020/04/27 112 112 109 111 43,600
2020/04/24 111 111 107 108 63,400
2020/04/23 110 111 110 110 6,800
2020/04/22 109 110 109 109 16,200
2020/04/21 114 114 109 111 84,000
2020/04/20 115 117 114 115 27,500
2020/04/17 116 118 115 115 62,000
2020/04/16 115 116 114 115 21,400
2020/04/15 114 115 114 115 34,600
2020/04/14 115 115 113 114 42,400
2020/04/13 113 116 112 113 22,900
2020/04/10 111 112 111 112 16,000
2020/04/09 114 114 111 111 22,700
2020/04/08 111 114 110 113 26,300
2020/04/07 109 113 109 111 17,400
2020/04/06 109 110 106 108 42,500
2020/04/03 111 115 109 109 18,200
2020/04/02 112 112 110 111 18,000
2020/04/01 114 114 111 112 28,000
2020/03/31 117 117 111 114 36,300
2020/03/30 117 117 113 116 41,800
2020/03/27 121 121 114 118 105,600
2020/03/26 121 121 117 118 46,700
2020/03/25 121 124 119 124 62,200
2020/03/24 118 119 113 119 52,200
2020/03/23 111 120 108 118 88,700
2020/03/19 113 116 110 111 31,300
2020/03/18 117 119 113 113 57,100
2020/03/17 102 114 100 114 169,500
2020/03/16 105 105 100 104 111,400
2020/03/13 98 103 95 102 208,400
2020/03/12 102 110 100 105 339,400
2020/03/11 114 115 99 99 90,300
2020/03/10 105 114 104 114 97,200
2020/03/09 109 115 103 113 216,600
2020/03/06 119 119 116 116 70,100
2020/03/05 120 122 118 122 68,200
2020/03/04 118 120 117 118 90,300
2020/03/03 124 124 117 117 98,600
2020/03/02 112 121 112 119 266,800
2020/02/28 119 124 114 115 182,300
2020/02/27 136 136 125 125 91,000
2020/02/26 137 138 136 136 36,200
2020/02/25 137 140 135 138 65,100
2020/02/21 143 145 143 144 9,400
2020/02/20 146 147 144 145 18,600
2020/02/19 143 145 139 145 109,500
2020/02/18 147 147 139 143 114,700
2020/02/17 150 151 146 147 107,100
2020/02/14 152 152 151 151 19,800
2020/02/13 154 155 152 153 89,200
2020/02/12 154 155 151 153 98,300
2020/02/10 156 156 153 154 76,300
2020/02/07 158 159 157 157 24,800
2020/02/06 158 160 157 158 67,300
2020/02/05 158 160 156 157 98,900
2020/02/04 157 159 157 159 59,200
2020/02/03 157 159 155 158 93,000
2020/01/31 163 164 160 163 86,800
2020/01/30 166 166 160 160 99,300
2020/01/29 163 165 162 164 59,800
2020/01/28 164 166 161 162 141,700
2020/01/27 167 170 166 166 377,100
2020/01/24 161 178 160 171 2,945,900
2020/01/23 160 160 157 157 39,200
2020/01/22 160 161 160 160 17,400
2020/01/21 160 162 160 161 24,600
2020/01/20 163 163 160 160 37,700
2020/01/17 160 162 159 161 22,000
2020/01/16 160 161 160 160 24,700
2020/01/15 159 160 159 159 13,300
2020/01/14 161 162 159 159 25,100
2020/01/10 162 162 158 159 67,800
2020/01/09 158 164 157 163 127,600
2020/01/08 159 159 155 157 61,600
2020/01/07 157 159 156 159 59,400
2020/01/06 155 157 154 157 45,000

このページの先頭へ