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 |
---|---|---|---|---|---|
2023/12/29 | 111 | 115 | 111 | 114 | 130,700 |
2023/12/28 | 111 | 113 | 109 | 111 | 141,200 |
2023/12/27 | 108 | 110 | 107 | 110 | 123,100 |
2023/12/26 | 108 | 109 | 107 | 108 | 105,100 |
2023/12/25 | 110 | 110 | 107 | 108 | 153,900 |
2023/12/22 | 109 | 110 | 109 | 110 | 52,600 |
2023/12/21 | 109 | 110 | 108 | 109 | 122,500 |
2023/12/20 | 111 | 112 | 110 | 110 | 180,100 |
2023/12/19 | 110 | 111 | 109 | 111 | 206,900 |
2023/12/18 | 109 | 111 | 108 | 110 | 210,700 |
2023/12/15 | 110 | 111 | 109 | 110 | 97,700 |
2023/12/14 | 110 | 112 | 109 | 110 | 128,200 |
2023/12/13 | 109 | 111 | 108 | 111 | 193,400 |
2023/12/12 | 113 | 113 | 109 | 109 | 219,600 |
2023/12/11 | 113 | 113 | 111 | 113 | 114,100 |
2023/12/08 | 114 | 115 | 111 | 112 | 217,400 |
2023/12/07 | 119 | 119 | 115 | 115 | 230,800 |
2023/12/06 | 115 | 119 | 114 | 119 | 158,800 |
2023/12/05 | 116 | 116 | 113 | 114 | 157,100 |
2023/12/04 | 115 | 115 | 114 | 114 | 106,900 |
2023/12/01 | 117 | 117 | 114 | 115 | 190,100 |
2023/11/30 | 117 | 117 | 114 | 117 | 123,200 |
2023/11/29 | 117 | 117 | 116 | 117 | 69,700 |
2023/11/28 | 117 | 117 | 116 | 117 | 46,800 |
2023/11/27 | 118 | 118 | 116 | 116 | 56,200 |
2023/11/24 | 118 | 118 | 117 | 117 | 71,600 |
2023/11/22 | 117 | 117 | 116 | 117 | 29,300 |
2023/11/21 | 117 | 118 | 116 | 117 | 70,100 |
2023/11/20 | 116 | 118 | 116 | 116 | 96,500 |
2023/11/17 | 117 | 118 | 114 | 117 | 244,200 |
2023/11/16 | 120 | 120 | 117 | 117 | 68,200 |
2023/11/15 | 119 | 120 | 118 | 120 | 120,800 |
2023/11/14 | 118 | 119 | 117 | 119 | 65,400 |
2023/11/13 | 119 | 119 | 118 | 119 | 44,800 |
2023/11/10 | 116 | 119 | 116 | 119 | 50,300 |
2023/11/09 | 116 | 117 | 116 | 117 | 92,100 |
2023/11/08 | 120 | 120 | 116 | 116 | 126,100 |
2023/11/07 | 120 | 121 | 120 | 120 | 47,200 |
2023/11/06 | 120 | 121 | 119 | 120 | 114,700 |
2023/11/02 | 117 | 119 | 117 | 119 | 135,700 |
2023/11/01 | 117 | 118 | 117 | 118 | 51,400 |
2023/10/31 | 116 | 117 | 115 | 117 | 78,500 |
2023/10/30 | 116 | 118 | 115 | 115 | 225,700 |
2023/10/27 | 118 | 119 | 118 | 118 | 90,300 |
2023/10/26 | 120 | 120 | 118 | 118 | 75,200 |
2023/10/25 | 117 | 121 | 117 | 121 | 121,300 |
2023/10/24 | 118 | 118 | 115 | 118 | 266,400 |
2023/10/23 | 121 | 121 | 117 | 118 | 303,700 |
2023/10/20 | 124 | 124 | 121 | 122 | 200,900 |
2023/10/19 | 122 | 125 | 122 | 123 | 123,400 |
2023/10/18 | 123 | 124 | 123 | 123 | 70,000 |
2023/10/17 | 126 | 127 | 123 | 125 | 182,000 |
2023/10/16 | 126 | 129 | 124 | 126 | 234,200 |
2023/10/13 | 129 | 133 | 124 | 127 | 843,100 |
2023/10/12 | 123 | 131 | 122 | 129 | 1,511,100 |
2023/10/11 | 124 | 125 | 123 | 123 | 495,000 |
2023/10/10 | 124 | 125 | 123 | 124 | 558,400 |
2023/10/06 | 122 | 124 | 122 | 124 | 503,000 |
2023/10/05 | 121 | 124 | 120 | 123 | 544,000 |
2023/10/04 | 122 | 124 | 120 | 120 | 188,400 |
2023/10/03 | 127 | 127 | 122 | 123 | 617,700 |
2023/10/02 | 130 | 131 | 127 | 127 | 644,900 |
2023/09/29 | 135 | 140 | 130 | 131 | 1,447,000 |
2023/09/28 | 131 | 132 | 129 | 129 | 67,700 |
2023/09/27 | 129 | 131 | 129 | 131 | 63,700 |
2023/09/26 | 130 | 131 | 129 | 130 | 39,600 |
2023/09/25 | 130 | 131 | 129 | 131 | 68,800 |
2023/09/22 | 128 | 129 | 127 | 128 | 94,700 |
2023/09/21 | 130 | 130 | 128 | 128 | 89,400 |
2023/09/20 | 132 | 132 | 129 | 130 | 99,900 |
2023/09/19 | 132 | 132 | 131 | 132 | 74,100 |
2023/09/15 | 133 | 133 | 131 | 131 | 80,100 |
2023/09/14 | 132 | 133 | 132 | 133 | 106,900 |
2023/09/13 | 135 | 135 | 130 | 133 | 142,300 |
2023/09/12 | 134 | 136 | 134 | 135 | 55,400 |
2023/09/11 | 133 | 135 | 133 | 135 | 87,800 |
2023/09/08 | 134 | 134 | 132 | 133 | 85,000 |
2023/09/07 | 135 | 136 | 134 | 134 | 108,400 |
2023/09/06 | 136 | 137 | 135 | 136 | 120,700 |
2023/09/05 | 135 | 136 | 134 | 136 | 127,600 |
2023/09/04 | 133 | 137 | 133 | 136 | 291,400 |
2023/09/01 | 132 | 133 | 130 | 133 | 158,000 |
2023/08/31 | 132 | 132 | 131 | 131 | 54,400 |
2023/08/30 | 130 | 132 | 130 | 130 | 79,900 |
2023/08/29 | 131 | 132 | 130 | 130 | 94,100 |
2023/08/28 | 128 | 131 | 128 | 131 | 91,200 |
2023/08/25 | 128 | 129 | 127 | 128 | 168,700 |
2023/08/24 | 126 | 128 | 125 | 127 | 100,100 |
2023/08/23 | 125 | 126 | 124 | 126 | 40,700 |
2023/08/22 | 124 | 126 | 124 | 125 | 91,700 |
2023/08/21 | 123 | 124 | 122 | 123 | 166,000 |
2023/08/18 | 126 | 126 | 123 | 123 | 159,300 |
2023/08/17 | 126 | 127 | 126 | 126 | 41,700 |
2023/08/16 | 126 | 127 | 126 | 126 | 73,100 |
2023/08/15 | 127 | 128 | 126 | 126 | 129,400 |
2023/08/14 | 128 | 128 | 126 | 126 | 147,100 |
2023/08/10 | 129 | 130 | 128 | 129 | 115,800 |
2023/08/09 | 129 | 130 | 128 | 130 | 69,100 |
2023/08/08 | 128 | 130 | 128 | 129 | 96,400 |
2023/08/07 | 128 | 129 | 127 | 128 | 94,900 |
2023/08/04 | 128 | 130 | 128 | 128 | 164,100 |
2023/08/03 | 128 | 129 | 127 | 128 | 250,000 |
2023/08/02 | 131 | 131 | 127 | 129 | 342,400 |
2023/08/01 | 133 | 133 | 130 | 132 | 133,600 |
2023/07/31 | 134 | 135 | 132 | 132 | 175,700 |
2023/07/28 | 135 | 135 | 132 | 133 | 420,400 |
2023/07/27 | 135 | 136 | 135 | 135 | 74,700 |
2023/07/26 | 136 | 137 | 135 | 135 | 108,400 |
2023/07/25 | 137 | 137 | 136 | 136 | 137,000 |
2023/07/24 | 139 | 139 | 136 | 136 | 249,200 |
2023/07/21 | 138 | 142 | 138 | 138 | 198,100 |
2023/07/20 | 139 | 140 | 139 | 139 | 85,500 |
2023/07/19 | 139 | 140 | 137 | 139 | 260,300 |
2023/07/18 | 139 | 141 | 139 | 139 | 136,300 |
2023/07/14 | 141 | 142 | 139 | 139 | 114,800 |
2023/07/13 | 139 | 141 | 139 | 141 | 169,000 |
2023/07/12 | 144 | 144 | 138 | 139 | 556,600 |
2023/07/11 | 146 | 146 | 143 | 144 | 252,000 |
2023/07/10 | 147 | 147 | 144 | 145 | 185,800 |
2023/07/07 | 147 | 149 | 144 | 146 | 290,800 |
2023/07/06 | 146 | 148 | 143 | 148 | 391,600 |
2023/07/05 | 149 | 149 | 147 | 147 | 383,000 |
2023/07/04 | 152 | 152 | 147 | 150 | 540,400 |
2023/07/03 | 147 | 154 | 145 | 151 | 1,044,800 |
2023/06/30 | 144 | 147 | 141 | 147 | 1,527,800 |
2023/06/29 | 132 | 160 | 132 | 145 | 6,129,800 |
2023/06/28 | 133 | 133 | 132 | 132 | 35,100 |
2023/06/27 | 133 | 133 | 131 | 132 | 149,600 |
2023/06/26 | 135 | 135 | 133 | 133 | 51,100 |
2023/06/23 | 136 | 136 | 134 | 134 | 119,700 |
2023/06/22 | 135 | 137 | 134 | 136 | 105,700 |
2023/06/21 | 135 | 137 | 135 | 135 | 95,300 |
2023/06/20 | 136 | 137 | 135 | 135 | 47,900 |
2023/06/19 | 137 | 137 | 135 | 137 | 114,900 |
2023/06/16 | 133 | 137 | 133 | 137 | 224,300 |
2023/06/15 | 134 | 135 | 132 | 133 | 109,300 |
2023/06/14 | 133 | 134 | 132 | 134 | 84,200 |
2023/06/13 | 133 | 133 | 132 | 133 | 36,600 |
2023/06/12 | 132 | 133 | 132 | 133 | 48,600 |
2023/06/09 | 131 | 133 | 131 | 132 | 104,200 |
2023/06/08 | 132 | 133 | 131 | 131 | 59,800 |
2023/06/07 | 133 | 134 | 132 | 133 | 150,800 |
2023/06/06 | 133 | 133 | 132 | 133 | 58,100 |
2023/06/05 | 133 | 133 | 132 | 133 | 54,500 |
2023/06/02 | 133 | 133 | 132 | 132 | 41,100 |
2023/06/01 | 132 | 133 | 131 | 133 | 86,900 |
2023/05/31 | 132 | 133 | 132 | 132 | 68,800 |
2023/05/30 | 134 | 134 | 132 | 134 | 72,100 |
2023/05/29 | 132 | 134 | 131 | 134 | 154,000 |
2023/05/26 | 132 | 133 | 131 | 131 | 76,700 |
2023/05/25 | 131 | 134 | 131 | 133 | 153,700 |
2023/05/24 | 130 | 132 | 130 | 130 | 131,000 |
2023/05/23 | 132 | 132 | 129 | 130 | 153,200 |
2023/05/22 | 132 | 132 | 129 | 130 | 253,900 |
2023/05/19 | 132 | 133 | 131 | 131 | 83,300 |
2023/05/18 | 133 | 134 | 132 | 132 | 134,000 |
2023/05/17 | 132 | 133 | 131 | 132 | 168,100 |
2023/05/16 | 135 | 135 | 132 | 132 | 214,800 |
2023/05/15 | 135 | 135 | 133 | 135 | 158,200 |
2023/05/12 | 137 | 137 | 134 | 136 | 111,100 |
2023/05/11 | 136 | 137 | 136 | 136 | 47,600 |
2023/05/10 | 137 | 137 | 135 | 136 | 66,200 |
2023/05/09 | 136 | 137 | 135 | 137 | 80,000 |
2023/05/08 | 137 | 137 | 136 | 137 | 108,700 |
2023/05/02 | 136 | 138 | 135 | 137 | 177,400 |
2023/05/01 | 134 | 136 | 134 | 136 | 209,600 |
2023/04/28 | 135 | 136 | 134 | 134 | 214,400 |
2023/04/27 | 136 | 136 | 134 | 134 | 335,900 |
2023/04/26 | 138 | 139 | 136 | 136 | 170,400 |
2023/04/25 | 140 | 140 | 138 | 138 | 108,400 |
2023/04/24 | 138 | 140 | 138 | 140 | 117,100 |
2023/04/21 | 138 | 139 | 137 | 138 | 106,100 |
2023/04/20 | 139 | 140 | 138 | 138 | 63,700 |
2023/04/19 | 140 | 141 | 139 | 140 | 144,200 |
2023/04/18 | 139 | 141 | 139 | 141 | 115,200 |
2023/04/17 | 140 | 141 | 138 | 141 | 154,500 |
2023/04/14 | 138 | 140 | 137 | 139 | 118,600 |
2023/04/13 | 137 | 138 | 136 | 137 | 130,600 |
2023/04/12 | 138 | 139 | 136 | 138 | 109,500 |
2023/04/11 | 137 | 140 | 137 | 139 | 169,600 |
2023/04/10 | 136 | 137 | 135 | 137 | 113,500 |
2023/04/07 | 138 | 139 | 135 | 136 | 242,600 |
2023/04/06 | 140 | 141 | 138 | 138 | 328,200 |
2023/04/05 | 143 | 143 | 140 | 141 | 158,300 |
2023/04/04 | 142 | 143 | 141 | 143 | 222,700 |
2023/04/03 | 141 | 143 | 140 | 142 | 143,700 |
2023/03/31 | 140 | 142 | 140 | 141 | 83,900 |
2023/03/30 | 140 | 141 | 138 | 141 | 206,700 |
2023/03/29 | 142 | 143 | 141 | 143 | 118,100 |
2023/03/28 | 142 | 143 | 141 | 141 | 164,500 |
2023/03/27 | 144 | 144 | 141 | 143 | 432,200 |
2023/03/24 | 145 | 146 | 144 | 146 | 60,000 |
2023/03/23 | 143 | 146 | 143 | 145 | 115,300 |
2023/03/22 | 145 | 147 | 144 | 145 | 234,500 |
2023/03/20 | 147 | 147 | 143 | 144 | 442,400 |
2023/03/17 | 148 | 150 | 147 | 148 | 266,800 |
2023/03/16 | 147 | 149 | 144 | 149 | 307,100 |
2023/03/15 | 149 | 149 | 147 | 149 | 83,100 |
2023/03/14 | 148 | 148 | 146 | 147 | 195,100 |
2023/03/13 | 149 | 150 | 147 | 150 | 275,400 |
2023/03/10 | 152 | 152 | 150 | 151 | 230,100 |
2023/03/09 | 153 | 155 | 152 | 153 | 510,000 |
2023/03/08 | 153 | 154 | 152 | 153 | 160,500 |
2023/03/07 | 151 | 156 | 151 | 154 | 405,800 |
2023/03/06 | 152 | 152 | 150 | 151 | 108,800 |
2023/03/03 | 151 | 152 | 150 | 152 | 80,900 |
2023/03/02 | 151 | 152 | 150 | 150 | 71,500 |
2023/03/01 | 150 | 152 | 150 | 152 | 30,000 |
2023/02/28 | 152 | 152 | 151 | 151 | 54,000 |
2023/02/27 | 152 | 152 | 151 | 152 | 53,300 |
2023/02/24 | 149 | 152 | 148 | 150 | 217,600 |
2023/02/22 | 150 | 150 | 148 | 148 | 188,300 |
2023/02/21 | 148 | 153 | 148 | 150 | 270,300 |
2023/02/20 | 149 | 150 | 147 | 148 | 112,900 |
2023/02/17 | 147 | 149 | 147 | 148 | 119,700 |
2023/02/16 | 149 | 149 | 147 | 149 | 54,300 |
2023/02/15 | 149 | 149 | 147 | 148 | 111,000 |
2023/02/14 | 152 | 152 | 148 | 149 | 145,500 |
2023/02/13 | 151 | 152 | 147 | 151 | 639,400 |
2023/02/10 | 151 | 156 | 150 | 151 | 615,600 |
2023/02/09 | 148 | 154 | 148 | 151 | 773,500 |
2023/02/08 | 145 | 150 | 144 | 149 | 587,900 |
2023/02/07 | 145 | 146 | 144 | 144 | 67,000 |
2023/02/06 | 145 | 146 | 144 | 145 | 125,600 |
2023/02/03 | 144 | 146 | 144 | 145 | 96,000 |
2023/02/02 | 146 | 147 | 144 | 145 | 213,300 |
2023/02/01 | 145 | 147 | 145 | 146 | 135,800 |
2023/01/31 | 146 | 147 | 145 | 146 | 346,000 |
2023/01/30 | 150 | 150 | 145 | 146 | 995,600 |
2023/01/27 | 157 | 159 | 156 | 158 | 487,300 |
2023/01/26 | 155 | 157 | 155 | 156 | 61,100 |
2023/01/25 | 156 | 156 | 154 | 156 | 74,900 |
2023/01/24 | 154 | 156 | 154 | 156 | 88,200 |
2023/01/23 | 155 | 155 | 154 | 154 | 75,000 |
2023/01/20 | 154 | 154 | 152 | 154 | 60,800 |
2023/01/19 | 151 | 154 | 151 | 154 | 69,700 |
2023/01/18 | 153 | 153 | 151 | 151 | 83,400 |
2023/01/17 | 151 | 153 | 150 | 152 | 97,200 |
2023/01/16 | 149 | 151 | 149 | 150 | 60,600 |
2023/01/13 | 148 | 151 | 148 | 151 | 52,800 |
2023/01/12 | 150 | 150 | 148 | 148 | 69,500 |
2023/01/11 | 148 | 151 | 148 | 149 | 88,900 |
2023/01/10 | 148 | 149 | 147 | 147 | 102,600 |
2023/01/06 | 145 | 147 | 145 | 147 | 55,100 |
2023/01/05 | 146 | 147 | 144 | 145 | 197,900 |
2023/01/04 | 149 | 149 | 146 | 146 | 130,200 |