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
2022/12/30 148 149 148 149 42,300
2022/12/29 148 149 148 148 46,700
2022/12/28 148 149 147 148 121,200
2022/12/27 147 150 147 148 133,700
2022/12/26 150 150 147 147 151,500
2022/12/23 149 150 148 150 72,300
2022/12/22 150 151 149 150 159,100
2022/12/21 149 151 147 148 148,100
2022/12/20 156 156 149 149 291,800
2022/12/19 157 157 156 157 83,100
2022/12/16 158 159 157 158 100,000
2022/12/15 155 160 155 158 238,900
2022/12/14 155 157 155 155 144,600
2022/12/13 157 157 154 154 121,300
2022/12/12 155 157 153 157 161,700
2022/12/09 151 156 151 154 190,100
2022/12/08 151 151 149 150 181,200
2022/12/07 150 152 149 151 111,200
2022/12/06 151 152 150 150 208,800
2022/12/05 154 154 151 151 121,900
2022/12/02 156 156 154 154 103,200
2022/12/01 156 158 154 156 279,000
2022/11/30 153 156 152 154 171,300
2022/11/29 152 154 151 152 150,000
2022/11/28 155 156 151 153 292,200
2022/11/25 151 156 151 154 467,700
2022/11/24 150 150 148 149 178,700
2022/11/22 149 150 148 150 156,400
2022/11/21 150 151 149 149 133,900
2022/11/18 149 153 149 150 314,600
2022/11/17 147 149 147 149 193,700
2022/11/16 145 147 144 147 239,800
2022/11/15 144 145 144 144 71,300
2022/11/14 145 145 143 144 107,700
2022/11/11 144 145 143 144 174,100
2022/11/10 144 145 144 144 78,900
2022/11/09 146 146 144 146 131,200
2022/11/08 144 146 144 145 172,600
2022/11/07 145 146 144 144 167,500
2022/11/04 143 146 143 146 236,000
2022/11/02 144 144 142 144 240,100
2022/11/01 143 144 142 143 140,200
2022/10/31 146 147 141 143 904,400
2022/10/28 144 144 142 142 483,000
2022/10/27 147 148 142 144 544,300
2022/10/26 147 149 146 149 195,600
2022/10/25 150 150 144 145 411,200
2022/10/24 149 150 148 150 325,100
2022/10/21 148 149 147 148 213,000
2022/10/20 148 150 147 148 115,900
2022/10/19 150 150 148 149 130,000
2022/10/18 148 151 148 149 152,900
2022/10/17 146 148 146 147 100,600
2022/10/14 145 147 145 147 105,800
2022/10/13 145 145 142 144 190,000
2022/10/12 148 148 145 146 142,700
2022/10/11 149 149 146 148 133,600
2022/10/07 147 151 147 150 178,900
2022/10/06 149 151 147 148 152,300
2022/10/05 149 149 146 147 125,900
2022/10/04 145 149 145 149 172,300
2022/10/03 144 145 142 143 154,200
2022/09/30 146 147 143 145 174,800
2022/09/29 143 147 143 146 153,000
2022/09/28 143 144 140 142 292,900
2022/09/27 141 145 141 144 121,100
2022/09/26 145 145 141 141 282,300
2022/09/22 143 147 143 146 180,300
2022/09/21 146 146 144 145 271,300
2022/09/20 146 148 145 146 140,400
2022/09/16 146 147 144 145 186,000
2022/09/15 147 148 146 146 122,700
2022/09/14 146 149 146 147 110,800
2022/09/13 149 150 149 149 51,400
2022/09/12 149 151 149 150 127,300
2022/09/09 146 149 146 147 113,300
2022/09/08 146 147 145 146 139,700
2022/09/07 150 150 144 147 486,900
2022/09/06 150 152 150 150 73,400
2022/09/05 152 152 149 151 193,100
2022/09/02 154 154 152 152 184,300
2022/09/01 156 156 152 153 154,700
2022/08/31 156 157 155 157 128,800
2022/08/30 157 157 154 156 133,400
2022/08/29 157 157 155 156 164,600
2022/08/26 158 160 157 159 135,000
2022/08/25 158 159 156 158 148,800
2022/08/24 160 160 157 157 148,500
2022/08/23 158 162 157 161 171,300
2022/08/22 160 160 157 159 184,900
2022/08/19 164 164 161 162 260,300
2022/08/18 158 164 157 164 507,500
2022/08/17 154 160 154 158 452,700
2022/08/16 154 156 152 153 130,100
2022/08/15 152 155 151 154 242,600
2022/08/12 151 156 151 153 256,300
2022/08/10 152 153 150 151 216,900
2022/08/09 151 153 150 152 193,900
2022/08/08 154 159 152 152 469,700
2022/08/05 152 153 150 153 280,600
2022/08/04 151 152 150 152 110,700
2022/08/03 151 152 148 151 325,800
2022/08/02 151 156 150 153 471,500
2022/08/01 159 161 147 153 2,856,000
2022/07/29 145 146 142 144 315,400
2022/07/28 147 147 144 145 143,000
2022/07/27 148 149 146 146 93,500
2022/07/26 147 150 147 148 98,800
2022/07/25 148 149 147 148 79,400
2022/07/22 150 150 146 148 129,200
2022/07/21 146 150 146 150 158,600
2022/07/20 148 149 147 147 148,300
2022/07/19 145 147 144 147 123,100
2022/07/15 146 147 144 145 131,000
2022/07/14 146 148 145 146 236,800
2022/07/13 144 145 144 145 62,600
2022/07/12 147 147 144 145 128,200
2022/07/11 146 148 145 146 88,600
2022/07/08 145 148 145 146 198,000
2022/07/07 146 146 142 145 165,400
2022/07/06 145 145 143 145 93,500
2022/07/05 143 147 143 145 172,700
2022/07/04 141 144 141 144 154,800
2022/07/01 143 143 140 142 298,800
2022/06/30 146 147 143 143 202,300
2022/06/29 146 148 146 147 122,600
2022/06/28 148 150 147 148 126,500
2022/06/27 148 149 147 148 72,600
2022/06/24 146 148 145 147 177,000
2022/06/23 144 147 144 146 170,600
2022/06/22 145 145 142 143 108,500
2022/06/21 142 146 142 145 228,500
2022/06/20 143 144 139 140 224,600
2022/06/17 142 145 141 143 283,200
2022/06/16 145 147 144 145 146,600
2022/06/15 146 148 144 144 204,700
2022/06/14 144 148 144 147 202,400
2022/06/13 148 148 146 147 144,900
2022/06/10 149 152 148 148 197,300
2022/06/09 150 153 149 150 298,100
2022/06/08 149 152 148 151 360,700
2022/06/07 146 148 146 146 267,200
2022/06/06 144 147 144 146 160,700
2022/06/03 145 146 144 146 129,100
2022/06/02 146 146 145 145 127,200
2022/06/01 145 146 144 146 142,300
2022/05/31 145 145 142 144 216,400
2022/05/30 142 146 142 146 218,500
2022/05/27 142 143 139 143 463,900
2022/05/26 142 147 141 142 320,600
2022/05/25 147 147 143 144 441,800
2022/05/24 152 152 146 147 379,200
2022/05/23 150 154 150 153 416,500
2022/05/20 148 150 145 149 242,800
2022/05/19 146 149 144 146 276,900
2022/05/18 147 149 147 148 264,300
2022/05/17 147 150 146 147 242,500
2022/05/16 149 150 145 145 304,300
2022/05/13 145 152 142 147 701,000
2022/05/12 149 150 142 142 536,000
2022/05/11 165 166 148 148 2,175,800
2022/05/10 178 180 174 179 349,600
2022/05/09 183 184 177 177 507,400
2022/05/06 187 190 182 186 320,500
2022/05/02 185 186 181 186 260,400
2022/04/28 183 189 180 185 405,600
2022/04/27 185 188 181 181 503,000
2022/04/26 196 197 187 189 506,200
2022/04/25 200 204 194 195 598,400
2022/04/22 201 208 198 203 568,700
2022/04/21 212 220 200 204 1,451,700
2022/04/20 214 215 207 208 821,200
2022/04/19 203 220 195 214 2,315,300
2022/04/18 204 206 201 201 417,000
2022/04/15 202 207 198 199 557,800
2022/04/14 200 202 194 199 330,300
2022/04/13 191 201 189 199 386,900
2022/04/12 194 195 188 191 535,300
2022/04/11 210 213 192 192 1,710,700
2022/04/08 187 205 185 205 2,125,700
2022/04/07 188 191 184 185 191,200
2022/04/06 186 189 184 188 201,100
2022/04/05 189 196 186 187 296,200
2022/04/04 185 193 185 189 281,800
2022/04/01 187 190 185 186 252,200
2022/03/31 185 193 184 187 563,800
2022/03/30 195 195 185 187 380,300
2022/03/29 198 200 191 193 590,400
2022/03/28 203 206 192 202 1,446,300
2022/03/25 186 200 183 198 1,324,000
2022/03/24 184 187 182 183 306,700
2022/03/23 183 187 181 185 326,400
2022/03/22 183 185 180 180 340,900
2022/03/18 188 193 182 182 748,200
2022/03/17 183 192 182 188 963,600
2022/03/16 180 183 175 181 963,000
2022/03/15 181 182 175 180 742,500
2022/03/14 175 184 174 179 1,619,800
2022/03/11 169 179 167 178 2,982,700
2022/03/10 166 178 162 166 1,560,600
2022/03/09 160 172 157 167 2,137,700
2022/03/08 153 182 152 168 6,292,900
2022/03/07 154 155 150 153 150,200
2022/03/04 155 156 153 154 105,200
2022/03/03 151 157 150 155 150,100
2022/03/02 152 152 149 149 53,200
2022/03/01 147 153 147 153 138,500
2022/02/28 144 148 142 146 95,100
2022/02/25 141 144 139 143 111,900
2022/02/24 144 145 137 139 205,700
2022/02/22 148 149 143 145 155,800
2022/02/21 152 152 149 149 108,800
2022/02/18 151 154 150 153 64,000
2022/02/17 154 154 150 152 109,000
2022/02/16 154 156 153 154 36,300
2022/02/15 155 157 152 153 86,500
2022/02/14 155 156 154 155 72,800
2022/02/10 156 158 155 157 165,900
2022/02/09 154 155 153 155 25,800
2022/02/08 155 156 154 155 29,300
2022/02/07 156 156 152 155 127,000
2022/02/04 155 158 155 158 147,100
2022/02/03 156 157 154 156 59,400
2022/02/02 151 156 151 154 206,700
2022/02/01 152 153 150 150 154,800
2022/01/31 158 158 150 152 465,400
2022/01/28 152 155 152 154 178,400
2022/01/27 161 162 152 152 189,500
2022/01/26 158 162 158 161 67,600
2022/01/25 161 161 157 160 100,600
2022/01/24 158 162 157 161 68,000
2022/01/21 158 160 156 159 101,000
2022/01/20 152 160 152 158 125,800
2022/01/19 159 159 152 154 223,600
2022/01/18 162 165 160 160 275,200
2022/01/17 156 163 155 162 372,800
2022/01/14 153 153 149 153 207,200
2022/01/13 154 155 152 153 61,400
2022/01/12 150 155 150 153 49,200
2022/01/11 150 150 148 150 94,500
2022/01/07 154 154 149 151 132,000
2022/01/06 158 158 152 154 167,800
2022/01/05 159 159 157 158 46,900
2022/01/04 160 160 156 159 141,400

このページの先頭へ