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 |
|---|---|---|---|---|---|
| 2024/12/30 | 105 | 107 | 105 | 105 | 151,300 |
| 2024/12/27 | 105 | 105 | 104 | 104 | 123,500 |
| 2024/12/26 | 105 | 106 | 104 | 104 | 182,200 |
| 2024/12/25 | 108 | 108 | 104 | 105 | 398,700 |
| 2024/12/24 | 110 | 111 | 105 | 109 | 1,177,000 |
| 2024/12/23 | 109 | 126 | 107 | 112 | 11,006,300 |
| 2024/12/20 | 99 | 100 | 99 | 99 | 26,000 |
| 2024/12/19 | 100 | 101 | 99 | 100 | 34,600 |
| 2024/12/18 | 101 | 101 | 99 | 101 | 138,200 |
| 2024/12/17 | 101 | 101 | 100 | 101 | 54,000 |
| 2024/12/16 | 101 | 101 | 100 | 100 | 31,700 |
| 2024/12/13 | 101 | 101 | 100 | 100 | 23,500 |
| 2024/12/12 | 101 | 101 | 100 | 101 | 17,400 |
| 2024/12/11 | 102 | 102 | 100 | 100 | 32,100 |
| 2024/12/10 | 101 | 102 | 101 | 101 | 25,800 |
| 2024/12/09 | 102 | 102 | 100 | 101 | 25,500 |
| 2024/12/06 | 101 | 101 | 100 | 101 | 22,900 |
| 2024/12/05 | 101 | 102 | 100 | 102 | 51,700 |
| 2024/12/04 | 101 | 102 | 101 | 101 | 27,500 |
| 2024/12/03 | 101 | 101 | 100 | 101 | 32,800 |
| 2024/12/02 | 101 | 101 | 100 | 100 | 47,200 |
| 2024/11/29 | 101 | 102 | 100 | 101 | 33,700 |
| 2024/11/28 | 100 | 102 | 100 | 101 | 31,300 |
| 2024/11/27 | 101 | 102 | 100 | 100 | 35,000 |
| 2024/11/26 | 101 | 102 | 101 | 101 | 22,100 |
| 2024/11/25 | 102 | 103 | 102 | 102 | 20,000 |
| 2024/11/22 | 101 | 102 | 101 | 102 | 25,200 |
| 2024/11/21 | 101 | 102 | 101 | 101 | 25,300 |
| 2024/11/20 | 101 | 102 | 101 | 101 | 40,500 |
| 2024/11/19 | 103 | 103 | 101 | 101 | 50,200 |
| 2024/11/18 | 101 | 103 | 100 | 103 | 112,500 |
| 2024/11/15 | 101 | 102 | 101 | 102 | 31,100 |
| 2024/11/14 | 102 | 102 | 101 | 101 | 60,400 |
| 2024/11/13 | 102 | 103 | 100 | 101 | 79,000 |
| 2024/11/12 | 102 | 103 | 102 | 102 | 53,200 |
| 2024/11/11 | 101 | 103 | 101 | 102 | 61,700 |
| 2024/11/08 | 102 | 102 | 101 | 101 | 42,800 |
| 2024/11/07 | 102 | 102 | 101 | 101 | 52,300 |
| 2024/11/06 | 102 | 102 | 101 | 102 | 44,400 |
| 2024/11/05 | 102 | 102 | 101 | 101 | 36,200 |
| 2024/11/01 | 100 | 102 | 100 | 101 | 33,300 |
| 2024/10/31 | 100 | 102 | 100 | 101 | 65,500 |
| 2024/10/30 | 104 | 104 | 100 | 100 | 202,400 |
| 2024/10/29 | 101 | 102 | 101 | 102 | 34,000 |
| 2024/10/28 | 101 | 103 | 100 | 101 | 131,300 |
| 2024/10/25 | 103 | 103 | 102 | 102 | 38,100 |
| 2024/10/24 | 104 | 105 | 103 | 103 | 92,200 |
| 2024/10/23 | 105 | 105 | 104 | 104 | 37,500 |
| 2024/10/22 | 108 | 108 | 104 | 104 | 67,500 |
| 2024/10/21 | 107 | 108 | 107 | 107 | 27,700 |
| 2024/10/18 | 106 | 107 | 106 | 107 | 41,500 |
| 2024/10/17 | 106 | 108 | 106 | 106 | 36,500 |
| 2024/10/16 | 105 | 108 | 104 | 108 | 136,300 |
| 2024/10/15 | 105 | 105 | 104 | 104 | 54,700 |
| 2024/10/11 | 105 | 106 | 105 | 105 | 31,100 |
| 2024/10/10 | 105 | 107 | 104 | 105 | 48,200 |
| 2024/10/09 | 106 | 106 | 105 | 105 | 27,300 |
| 2024/10/08 | 106 | 107 | 106 | 106 | 44,600 |
| 2024/10/07 | 108 | 108 | 107 | 107 | 32,300 |
| 2024/10/04 | 107 | 108 | 107 | 107 | 45,300 |
| 2024/10/03 | 107 | 108 | 106 | 106 | 48,000 |
| 2024/10/02 | 106 | 108 | 106 | 108 | 44,700 |
| 2024/10/01 | 108 | 108 | 107 | 108 | 70,200 |
| 2024/09/30 | 104 | 107 | 104 | 106 | 86,700 |
| 2024/09/27 | 106 | 109 | 106 | 109 | 39,000 |
| 2024/09/26 | 106 | 108 | 104 | 108 | 121,100 |
| 2024/09/25 | 103 | 106 | 103 | 105 | 75,500 |
| 2024/09/24 | 105 | 105 | 102 | 103 | 88,300 |
| 2024/09/20 | 104 | 105 | 103 | 104 | 30,700 |
| 2024/09/19 | 103 | 106 | 102 | 103 | 206,100 |
| 2024/09/18 | 103 | 104 | 101 | 103 | 80,000 |
| 2024/09/17 | 105 | 105 | 103 | 103 | 52,400 |
| 2024/09/13 | 105 | 106 | 104 | 105 | 42,100 |
| 2024/09/12 | 103 | 106 | 103 | 106 | 50,500 |
| 2024/09/11 | 104 | 104 | 101 | 102 | 90,900 |
| 2024/09/10 | 105 | 106 | 104 | 105 | 86,400 |
| 2024/09/09 | 105 | 107 | 105 | 105 | 85,800 |
| 2024/09/06 | 107 | 108 | 106 | 107 | 29,700 |
| 2024/09/05 | 105 | 108 | 105 | 108 | 47,500 |
| 2024/09/04 | 109 | 109 | 106 | 106 | 80,000 |
| 2024/09/03 | 109 | 110 | 109 | 110 | 17,800 |
| 2024/09/02 | 110 | 110 | 109 | 109 | 44,800 |
| 2024/08/30 | 110 | 110 | 109 | 109 | 37,500 |
| 2024/08/29 | 109 | 110 | 108 | 109 | 50,900 |
| 2024/08/28 | 109 | 110 | 109 | 110 | 17,500 |
| 2024/08/27 | 109 | 110 | 108 | 110 | 29,600 |
| 2024/08/26 | 110 | 110 | 108 | 109 | 55,000 |
| 2024/08/23 | 110 | 110 | 109 | 109 | 32,400 |
| 2024/08/22 | 109 | 110 | 108 | 110 | 30,200 |
| 2024/08/21 | 109 | 110 | 109 | 110 | 39,700 |
| 2024/08/20 | 108 | 110 | 108 | 110 | 35,200 |
| 2024/08/19 | 109 | 110 | 108 | 108 | 58,100 |
| 2024/08/16 | 112 | 112 | 108 | 109 | 69,000 |
| 2024/08/15 | 109 | 111 | 109 | 111 | 69,600 |
| 2024/08/14 | 107 | 109 | 106 | 109 | 56,600 |
| 2024/08/13 | 104 | 107 | 104 | 106 | 66,200 |
| 2024/08/09 | 104 | 106 | 103 | 104 | 45,300 |
| 2024/08/08 | 102 | 105 | 102 | 103 | 129,000 |
| 2024/08/07 | 99 | 104 | 99 | 103 | 59,300 |
| 2024/08/06 | 99 | 103 | 98 | 100 | 181,200 |
| 2024/08/05 | 110 | 110 | 93 | 95 | 320,700 |
| 2024/08/02 | 114 | 114 | 110 | 111 | 157,900 |
| 2024/08/01 | 116 | 116 | 114 | 114 | 101,700 |
| 2024/07/31 | 116 | 116 | 114 | 116 | 78,600 |
| 2024/07/30 | 116 | 118 | 115 | 115 | 233,200 |
| 2024/07/29 | 117 | 118 | 116 | 117 | 122,900 |
| 2024/07/26 | 119 | 119 | 117 | 119 | 65,700 |
| 2024/07/25 | 119 | 119 | 117 | 117 | 66,800 |
| 2024/07/24 | 120 | 120 | 118 | 118 | 62,200 |
| 2024/07/23 | 120 | 120 | 119 | 120 | 13,300 |
| 2024/07/22 | 121 | 121 | 119 | 120 | 88,800 |
| 2024/07/19 | 122 | 122 | 120 | 121 | 71,800 |
| 2024/07/18 | 121 | 122 | 121 | 121 | 64,100 |
| 2024/07/17 | 121 | 122 | 121 | 122 | 88,700 |
| 2024/07/16 | 121 | 121 | 120 | 121 | 75,700 |
| 2024/07/12 | 119 | 121 | 118 | 121 | 79,200 |
| 2024/07/11 | 119 | 120 | 119 | 120 | 69,600 |
| 2024/07/10 | 119 | 120 | 119 | 119 | 77,100 |
| 2024/07/09 | 120 | 121 | 119 | 120 | 103,700 |
| 2024/07/08 | 121 | 121 | 120 | 121 | 69,000 |
| 2024/07/05 | 121 | 122 | 120 | 121 | 83,900 |
| 2024/07/04 | 121 | 121 | 120 | 120 | 57,100 |
| 2024/07/03 | 120 | 121 | 120 | 121 | 52,300 |
| 2024/07/02 | 121 | 121 | 120 | 120 | 21,500 |
| 2024/07/01 | 121 | 121 | 119 | 121 | 65,400 |
| 2024/06/28 | 121 | 121 | 120 | 121 | 65,500 |
| 2024/06/27 | 121 | 122 | 120 | 120 | 69,300 |
| 2024/06/26 | 120 | 121 | 119 | 121 | 52,800 |
| 2024/06/25 | 118 | 120 | 118 | 120 | 47,700 |
| 2024/06/24 | 119 | 120 | 117 | 118 | 93,600 |
| 2024/06/21 | 119 | 120 | 118 | 118 | 54,400 |
| 2024/06/20 | 119 | 119 | 118 | 119 | 45,600 |
| 2024/06/19 | 118 | 120 | 118 | 120 | 78,200 |
| 2024/06/18 | 117 | 119 | 117 | 118 | 55,600 |
| 2024/06/17 | 120 | 120 | 117 | 117 | 126,100 |
| 2024/06/14 | 120 | 121 | 119 | 121 | 62,100 |
| 2024/06/13 | 120 | 120 | 118 | 120 | 86,900 |
| 2024/06/12 | 119 | 120 | 119 | 119 | 37,800 |
| 2024/06/11 | 120 | 121 | 119 | 119 | 63,000 |
| 2024/06/10 | 117 | 121 | 116 | 119 | 197,400 |
| 2024/06/07 | 116 | 117 | 116 | 116 | 27,300 |
| 2024/06/06 | 116 | 117 | 116 | 117 | 28,300 |
| 2024/06/05 | 116 | 118 | 116 | 116 | 36,800 |
| 2024/06/04 | 116 | 118 | 116 | 117 | 61,500 |
| 2024/06/03 | 116 | 118 | 116 | 118 | 45,900 |
| 2024/05/31 | 114 | 117 | 114 | 117 | 78,000 |
| 2024/05/30 | 116 | 116 | 114 | 114 | 86,000 |
| 2024/05/29 | 118 | 118 | 116 | 116 | 77,400 |
| 2024/05/28 | 117 | 118 | 116 | 118 | 44,600 |
| 2024/05/27 | 119 | 119 | 116 | 116 | 98,100 |
| 2024/05/24 | 119 | 119 | 117 | 118 | 54,800 |
| 2024/05/23 | 120 | 120 | 118 | 119 | 132,600 |
| 2024/05/22 | 122 | 122 | 119 | 119 | 125,900 |
| 2024/05/21 | 120 | 122 | 120 | 120 | 69,100 |
| 2024/05/20 | 119 | 121 | 118 | 120 | 98,900 |
| 2024/05/17 | 118 | 119 | 117 | 118 | 69,800 |
| 2024/05/16 | 120 | 120 | 117 | 118 | 157,600 |
| 2024/05/15 | 120 | 121 | 119 | 120 | 109,000 |
| 2024/05/14 | 121 | 121 | 119 | 120 | 105,300 |
| 2024/05/13 | 119 | 121 | 118 | 120 | 136,000 |
| 2024/05/10 | 119 | 120 | 118 | 119 | 104,000 |
| 2024/05/09 | 119 | 119 | 118 | 119 | 79,900 |
| 2024/05/08 | 118 | 119 | 118 | 118 | 94,500 |
| 2024/05/07 | 118 | 118 | 116 | 117 | 68,000 |
| 2024/05/02 | 116 | 117 | 116 | 116 | 57,600 |
| 2024/05/01 | 118 | 118 | 116 | 117 | 88,800 |
| 2024/04/30 | 117 | 118 | 116 | 118 | 104,300 |
| 2024/04/26 | 122 | 123 | 117 | 117 | 258,600 |
| 2024/04/25 | 122 | 124 | 121 | 122 | 106,600 |
| 2024/04/24 | 121 | 122 | 120 | 121 | 41,500 |
| 2024/04/23 | 121 | 122 | 120 | 122 | 47,900 |
| 2024/04/22 | 119 | 122 | 119 | 122 | 99,400 |
| 2024/04/19 | 120 | 123 | 117 | 118 | 213,400 |
| 2024/04/18 | 120 | 122 | 120 | 121 | 42,100 |
| 2024/04/17 | 124 | 124 | 120 | 120 | 110,700 |
| 2024/04/16 | 123 | 125 | 122 | 123 | 130,900 |
| 2024/04/15 | 125 | 125 | 123 | 123 | 64,000 |
| 2024/04/12 | 125 | 125 | 123 | 125 | 105,400 |
| 2024/04/11 | 124 | 125 | 124 | 124 | 64,600 |
| 2024/04/10 | 122 | 125 | 121 | 125 | 145,800 |
| 2024/04/09 | 123 | 123 | 122 | 122 | 65,700 |
| 2024/04/08 | 122 | 123 | 121 | 121 | 105,800 |
| 2024/04/05 | 123 | 123 | 121 | 122 | 123,000 |
| 2024/04/04 | 122 | 125 | 122 | 125 | 144,000 |
| 2024/04/03 | 124 | 124 | 121 | 121 | 144,900 |
| 2024/04/02 | 125 | 125 | 123 | 124 | 93,400 |
| 2024/04/01 | 127 | 129 | 125 | 125 | 169,100 |
| 2024/03/29 | 124 | 127 | 124 | 127 | 107,200 |
| 2024/03/28 | 125 | 125 | 123 | 124 | 112,000 |
| 2024/03/27 | 125 | 127 | 125 | 125 | 107,700 |
| 2024/03/26 | 125 | 126 | 124 | 125 | 135,400 |
| 2024/03/25 | 130 | 130 | 126 | 126 | 154,500 |
| 2024/03/22 | 125 | 131 | 125 | 128 | 311,800 |
| 2024/03/21 | 125 | 126 | 124 | 125 | 169,000 |
| 2024/03/19 | 123 | 125 | 122 | 125 | 227,000 |
| 2024/03/18 | 121 | 123 | 120 | 122 | 245,600 |
| 2024/03/15 | 119 | 120 | 119 | 120 | 98,300 |
| 2024/03/14 | 118 | 119 | 117 | 119 | 66,500 |
| 2024/03/13 | 120 | 120 | 117 | 119 | 143,900 |
| 2024/03/12 | 118 | 120 | 117 | 120 | 105,500 |
| 2024/03/11 | 120 | 122 | 118 | 118 | 200,200 |
| 2024/03/08 | 120 | 122 | 120 | 121 | 123,900 |
| 2024/03/07 | 120 | 121 | 119 | 120 | 109,200 |
| 2024/03/06 | 121 | 121 | 119 | 121 | 167,700 |
| 2024/03/05 | 117 | 121 | 117 | 121 | 172,200 |
| 2024/03/04 | 117 | 118 | 116 | 118 | 138,300 |
| 2024/03/01 | 118 | 118 | 117 | 118 | 85,300 |
| 2024/02/29 | 119 | 120 | 118 | 118 | 146,400 |
| 2024/02/28 | 116 | 120 | 116 | 120 | 222,200 |
| 2024/02/27 | 117 | 117 | 116 | 117 | 101,600 |
| 2024/02/26 | 118 | 118 | 116 | 116 | 89,000 |
| 2024/02/22 | 117 | 118 | 116 | 118 | 129,900 |
| 2024/02/21 | 116 | 119 | 115 | 116 | 298,100 |
| 2024/02/20 | 115 | 117 | 115 | 116 | 89,200 |
| 2024/02/19 | 113 | 116 | 113 | 115 | 224,200 |
| 2024/02/16 | 112 | 113 | 111 | 113 | 110,100 |
| 2024/02/15 | 114 | 114 | 111 | 111 | 171,900 |
| 2024/02/14 | 115 | 115 | 113 | 113 | 151,600 |
| 2024/02/13 | 116 | 116 | 114 | 115 | 76,400 |
| 2024/02/09 | 115 | 116 | 114 | 116 | 84,200 |
| 2024/02/08 | 114 | 115 | 114 | 115 | 73,400 |
| 2024/02/07 | 113 | 116 | 113 | 115 | 140,300 |
| 2024/02/06 | 113 | 114 | 112 | 114 | 126,600 |
| 2024/02/05 | 113 | 114 | 112 | 112 | 124,400 |
| 2024/02/02 | 114 | 114 | 113 | 113 | 122,600 |
| 2024/02/01 | 114 | 115 | 112 | 114 | 207,000 |
| 2024/01/31 | 115 | 115 | 114 | 114 | 88,600 |
| 2024/01/30 | 116 | 117 | 114 | 114 | 294,400 |
| 2024/01/29 | 116 | 117 | 115 | 117 | 306,000 |
| 2024/01/26 | 113 | 114 | 112 | 113 | 141,400 |
| 2024/01/25 | 112 | 114 | 112 | 113 | 174,100 |
| 2024/01/24 | 113 | 115 | 112 | 113 | 68,100 |
| 2024/01/23 | 115 | 116 | 113 | 114 | 176,300 |
| 2024/01/22 | 114 | 116 | 114 | 115 | 164,300 |
| 2024/01/19 | 114 | 114 | 113 | 113 | 79,900 |
| 2024/01/18 | 115 | 115 | 113 | 114 | 212,700 |
| 2024/01/17 | 117 | 117 | 115 | 116 | 98,200 |
| 2024/01/16 | 118 | 118 | 115 | 117 | 189,900 |
| 2024/01/15 | 118 | 119 | 117 | 118 | 93,200 |
| 2024/01/12 | 116 | 118 | 115 | 118 | 135,300 |
| 2024/01/11 | 118 | 119 | 115 | 115 | 174,800 |
| 2024/01/10 | 118 | 119 | 116 | 117 | 184,000 |
| 2024/01/09 | 118 | 119 | 116 | 117 | 252,100 |
| 2024/01/05 | 118 | 118 | 116 | 117 | 105,300 |
| 2024/01/04 | 115 | 118 | 113 | 118 | 174,500 |