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
2021/12/30 159 165 159 159 246,700
2021/12/29 154 160 154 160 216,900
2021/12/28 153 156 152 154 194,800
2021/12/27 157 158 151 152 96,200
2021/12/24 154 161 154 157 253,700
2021/12/23 154 155 153 154 49,900
2021/12/22 149 154 149 152 113,400
2021/12/21 152 152 148 148 122,100
2021/12/20 153 153 150 150 296,900
2021/12/17 156 156 153 154 83,200
2021/12/16 156 158 154 156 177,100
2021/12/15 152 155 152 155 65,000
2021/12/14 156 156 152 153 129,800
2021/12/13 163 167 155 156 503,600
2021/12/10 160 162 158 158 104,500
2021/12/09 163 164 161 161 167,500
2021/12/08 163 167 162 163 194,300
2021/12/07 158 162 158 162 78,800
2021/12/06 160 161 158 158 80,800
2021/12/03 154 160 154 159 130,400
2021/12/02 156 156 153 153 137,200
2021/12/01 155 158 152 156 192,100
2021/11/30 157 160 156 156 174,300
2021/11/29 159 161 155 156 257,400
2021/11/26 161 161 158 161 302,100
2021/11/25 170 170 160 161 480,900
2021/11/24 176 176 168 169 194,500
2021/11/22 171 173 168 172 215,400
2021/11/19 171 173 170 171 127,100
2021/11/18 174 175 170 172 287,300
2021/11/17 188 188 173 175 716,300
2021/11/16 178 188 176 181 1,443,200
2021/11/15 176 177 174 175 105,100
2021/11/12 173 177 173 176 197,400
2021/11/11 174 175 173 173 132,800
2021/11/10 175 177 173 175 100,600
2021/11/09 179 179 175 175 124,500
2021/11/08 176 179 176 179 178,300
2021/11/05 182 183 173 175 541,000
2021/11/04 183 188 181 182 276,100
2021/11/02 181 185 180 181 218,100
2021/11/01 183 188 179 183 679,300
2021/10/29 190 190 184 185 580,800
2021/10/28 183 193 183 190 930,300
2021/10/27 200 204 187 187 1,621,500
2021/10/26 207 207 196 205 1,715,100
2021/10/25 200 202 193 199 1,949,900
2021/10/22 184 204 181 202 6,052,100
2021/10/21 177 181 177 179 249,600
2021/10/20 184 184 177 177 428,000
2021/10/19 178 182 177 181 551,200
2021/10/18 177 179 176 177 344,500
2021/10/15 170 175 170 175 257,100
2021/10/14 170 171 169 171 159,900
2021/10/13 171 171 170 170 144,600
2021/10/12 172 172 169 169 242,300
2021/10/11 167 173 166 172 282,400
2021/10/08 170 171 167 167 175,400
2021/10/07 166 170 166 168 190,500
2021/10/06 169 171 165 168 391,000
2021/10/05 163 171 163 169 576,700
2021/10/04 173 174 163 166 1,079,700
2021/10/01 185 188 173 174 3,927,900
2021/09/30 175 179 170 170 423,800
2021/09/29 169 177 169 176 407,500
2021/09/28 173 173 169 171 293,400
2021/09/27 172 174 171 173 251,400
2021/09/24 170 174 168 173 411,000
2021/09/22 171 171 165 166 267,300
2021/09/21 170 171 168 169 244,100
2021/09/17 168 173 167 173 303,200
2021/09/16 169 169 164 167 480,900
2021/09/15 170 171 167 170 291,400
2021/09/14 171 173 170 171 245,200
2021/09/13 170 173 170 172 374,000
2021/09/10 170 174 169 171 467,500
2021/09/09 168 172 167 168 252,800
2021/09/08 167 172 166 170 391,000
2021/09/07 164 167 164 167 180,200
2021/09/06 167 167 163 163 365,000
2021/09/03 164 168 162 168 304,800
2021/09/02 166 166 162 162 163,300
2021/09/01 161 167 161 166 358,100
2021/08/31 161 164 160 164 262,100
2021/08/30 159 164 158 164 394,000
2021/08/27 159 160 157 158 93,300
2021/08/26 158 161 157 161 152,500
2021/08/25 156 159 156 158 208,800
2021/08/24 153 159 153 156 247,800
2021/08/23 152 155 151 154 286,100
2021/08/20 153 155 151 151 249,100
2021/08/19 155 158 153 153 303,100
2021/08/18 153 157 153 157 179,300
2021/08/17 158 159 153 153 468,800
2021/08/16 163 163 158 158 203,400
2021/08/13 160 166 158 164 423,100
2021/08/12 158 161 157 159 204,800
2021/08/11 157 159 154 159 360,400
2021/08/10 151 160 151 157 565,300
2021/08/06 154 155 151 152 302,600
2021/08/05 152 156 152 154 304,600
2021/08/04 159 160 153 153 697,700
2021/08/03 165 166 159 160 1,085,000
2021/08/02 193 193 164 164 8,811,100
2021/07/30 160 161 156 158 213,400
2021/07/29 159 162 158 161 139,500
2021/07/28 159 159 158 158 95,800
2021/07/27 160 162 159 160 211,800
2021/07/26 158 159 158 158 58,300
2021/07/21 156 159 156 156 173,900
2021/07/20 154 157 154 155 227,400
2021/07/19 160 161 155 157 236,500
2021/07/16 157 161 157 161 181,200
2021/07/15 161 161 157 158 176,900
2021/07/14 162 163 161 162 202,700
2021/07/13 160 163 160 163 265,900
2021/07/12 158 161 158 158 239,100
2021/07/09 153 159 152 156 364,800
2021/07/08 158 158 154 154 311,400
2021/07/07 162 165 158 158 559,400
2021/07/06 160 168 159 165 875,100
2021/07/05 163 165 158 158 656,200
2021/07/02 156 162 155 160 430,200
2021/07/01 154 159 153 157 250,000
2021/06/30 156 157 153 154 242,400
2021/06/29 159 162 156 156 262,800
2021/06/28 156 161 156 159 258,500
2021/06/25 155 159 155 157 232,900
2021/06/24 156 156 154 154 289,800
2021/06/23 157 159 154 154 396,600
2021/06/22 156 159 156 158 369,200
2021/06/21 155 157 153 155 500,000
2021/06/18 162 164 156 157 882,900
2021/06/17 166 166 162 162 657,700
2021/06/16 168 170 165 165 483,800
2021/06/15 170 171 169 169 333,800
2021/06/14 170 172 169 170 375,100
2021/06/11 171 175 168 171 746,800
2021/06/10 172 173 170 170 618,600
2021/06/09 175 181 171 172 3,173,200
2021/06/08 174 191 174 180 12,362,200
2021/06/07 172 175 166 171 2,681,600
2021/06/04 168 177 163 167 3,384,200
2021/06/03 170 171 167 168 811,700
2021/06/02 173 182 171 172 2,563,200
2021/06/01 173 176 169 170 1,559,200
2021/05/31 172 177 169 175 2,162,100
2021/05/28 181 182 169 170 2,368,900
2021/05/27 188 189 181 182 1,450,100
2021/05/26 189 193 187 192 924,400
2021/05/25 191 194 186 191 1,551,400
2021/05/24 196 196 186 187 2,023,000
2021/05/21 188 198 186 197 2,254,200
2021/05/20 190 191 186 186 773,900
2021/05/19 192 199 187 188 1,782,000
2021/05/18 196 198 191 195 1,316,600
2021/05/17 212 212 193 193 2,236,400
2021/05/14 216 219 212 215 1,513,600
2021/05/13 209 220 204 217 2,838,400
2021/05/12 225 244 208 216 19,106,700
2021/05/11 217 224 203 210 9,574,800
2021/05/10 216 249 214 249 19,404,300
2021/05/07 219 222 206 208 4,670,000
2021/05/06 212 254 204 223 24,448,400
2021/04/30 243 247 200 204 17,078,600
2021/04/28 223 264 210 220 59,914,400
2021/04/27 232 235 196 207 59,400,800
2021/04/26 160 185 155 185 65,456,600
2021/04/23 139 167 134 150 22,974,300
2021/04/22 126 130 126 129 98,900
2021/04/21 127 127 125 125 56,000
2021/04/20 129 129 126 127 66,300
2021/04/19 130 131 129 129 88,200
2021/04/16 132 133 130 130 126,200
2021/04/15 129 132 128 132 208,200
2021/04/14 129 130 128 129 184,000
2021/04/13 126 129 126 129 116,800
2021/04/12 124 130 124 126 280,000
2021/04/09 123 125 122 123 80,400
2021/04/08 126 127 122 123 223,000
2021/04/07 124 128 123 127 206,300
2021/04/06 124 127 122 124 260,000
2021/04/05 126 126 123 124 124,500
2021/04/02 126 126 124 126 43,600
2021/04/01 126 127 124 125 150,000
2021/03/31 127 127 125 126 116,500
2021/03/30 128 129 125 127 279,100
2021/03/29 134 136 127 131 1,853,200
2021/03/26 120 122 120 121 67,200
2021/03/25 119 121 119 120 72,000
2021/03/24 120 120 117 118 180,400
2021/03/23 122 124 120 120 97,000
2021/03/22 123 123 120 122 127,300
2021/03/19 125 125 121 122 205,600
2021/03/18 128 128 123 125 438,400
2021/03/17 118 124 117 124 413,200
2021/03/16 117 118 116 118 76,400
2021/03/15 118 119 117 118 164,900
2021/03/12 118 118 117 118 51,800
2021/03/11 117 118 116 117 112,500
2021/03/10 117 117 116 117 46,000
2021/03/09 115 117 115 117 74,700
2021/03/08 115 116 114 115 61,200
2021/03/05 114 114 112 114 122,300
2021/03/04 116 116 113 115 145,300
2021/03/03 116 116 115 116 28,300
2021/03/02 116 117 115 115 59,800
2021/03/01 115 116 115 115 23,700
2021/02/26 116 116 115 115 51,300
2021/02/25 116 118 116 116 89,600
2021/02/24 118 119 116 116 137,100
2021/02/22 116 118 115 118 140,800
2021/02/19 115 116 114 115 93,800
2021/02/18 116 117 115 115 148,700
2021/02/17 115 116 114 116 102,000
2021/02/16 115 116 115 116 43,400
2021/02/15 116 117 115 115 59,700
2021/02/12 116 117 115 115 72,900
2021/02/10 117 117 115 115 82,100
2021/02/09 116 117 115 117 69,400
2021/02/08 117 117 115 117 81,800
2021/02/05 116 117 115 117 52,300
2021/02/04 116 116 114 115 225,000
2021/02/03 114 114 113 114 23,000
2021/02/02 115 117 113 113 258,200
2021/02/01 112 116 111 115 201,200
2021/01/29 117 124 111 111 804,300
2021/01/28 112 113 110 112 106,100
2021/01/27 112 115 111 113 113,800
2021/01/26 112 112 110 111 101,200
2021/01/25 112 113 111 112 57,700
2021/01/22 113 114 112 112 48,200
2021/01/21 112 114 112 113 56,300
2021/01/20 112 113 111 112 48,700
2021/01/19 112 113 112 112 31,400
2021/01/18 113 114 112 112 66,500
2021/01/15 114 114 112 114 397,900
2021/01/14 120 143 113 115 4,908,600
2021/01/13 115 116 113 115 180,500
2021/01/12 113 116 113 114 231,800
2021/01/08 116 117 111 113 259,400
2021/01/07 110 113 110 113 198,400
2021/01/06 109 110 108 110 139,400
2021/01/05 110 110 109 110 25,900
2021/01/04 111 111 109 110 57,600

このページの先頭へ