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
2026/06/04 101 101 99 100 186,200
2026/06/03 100 101 99 101 213,200
2026/06/02 100 100 99 100 251,000
2026/06/01 103 103 100 100 238,400
2026/05/29 102 103 101 103 205,500
2026/05/28 101 104 100 102 250,000
2026/05/27 100 101 100 100 203,100
2026/05/26 100 101 99 100 226,100
2026/05/25 102 105 100 101 320,000
2026/05/22 101 101 100 101 203,100
2026/05/21 99 101 99 101 286,200
2026/05/20 101 101 98 99 359,300
2026/05/19 101 103 100 103 259,900
2026/05/18 101 101 100 101 210,300
2026/05/15 102 103 100 101 212,500
2026/05/14 104 105 102 103 240,000
2026/05/13 104 104 103 103 153,400
2026/05/12 104 104 102 102 190,500
2026/05/11 105 105 103 103 172,300
2026/05/08 104 105 103 105 197,900
2026/05/07 103 104 102 104 200,800
2026/05/01 104 104 101 102 286,500
2026/04/30 103 104 102 104 208,800
2026/04/28 101 104 101 104 232,800
2026/04/27 104 104 101 101 333,100
2026/04/24 103 104 100 102 378,700
2026/04/23 105 105 104 104 232,400
2026/04/22 106 106 105 105 220,500
2026/04/21 107 107 105 107 247,000
2026/04/20 106 106 105 105 211,000
2026/04/17 105 106 105 105 202,100
2026/04/16 106 106 105 105 176,700
2026/04/15 106 106 105 105 228,600
2026/04/14 105 106 105 106 213,100
2026/04/13 106 107 104 104 235,100
2026/04/10 107 107 105 106 191,700
2026/04/09 108 108 106 106 170,900
2026/04/08 106 107 105 106 234,500
2026/04/07 106 107 106 106 156,600
2026/04/06 106 107 106 107 161,800
2026/04/03 106 107 105 106 173,300
2026/03/27 106 108 106 107 85,600
2026/03/26 108 109 107 107 168,200
2026/03/25 107 108 107 108 221,900
2026/03/24 106 107 105 105 231,000
2026/03/23 107 107 105 105 240,600
2026/03/19 109 109 107 107 190,100
2026/03/18 109 110 108 110 225,400
2026/03/17 107 109 107 109 166,700
2026/03/16 109 109 107 107 161,200
2026/03/13 108 109 107 108 178,000
2026/03/12 109 109 107 109 207,100
2026/03/11 108 110 108 108 212,900
2026/03/10 108 108 106 107 242,600
2026/03/09 108 108 104 106 392,700
2026/03/06 110 110 109 109 200,300
2026/03/05 112 112 108 110 278,700
2026/03/04 111 111 110 110 227,600
2026/03/03 113 114 112 112 202,900
2026/03/02 115 115 113 113 268,900
2026/02/27 114 116 113 116 204,500
2026/02/26 113 115 113 113 156,400
2026/02/25 115 115 113 113 143,300
2026/02/24 114 115 114 115 106,200
2026/02/20 113 114 113 114 154,400
2026/02/19 114 114 113 113 84,500
2026/02/18 113 114 113 113 114,500
2026/02/17 112 114 112 114 119,900
2026/02/16 112 113 112 113 100,700
2026/02/13 113 113 112 112 143,000
2026/02/12 113 114 112 113 125,200
2026/02/10 112 113 112 113 111,700
2026/02/09 113 113 112 112 99,000
2026/02/06 111 113 111 112 95,200
2026/02/05 112 113 111 113 92,100
2026/02/04 111 113 111 112 142,200
2026/02/03 111 112 110 110 266,000
2026/02/02 111 113 110 111 141,000
2026/01/30 110 113 110 113 227,600
2026/01/29 112 113 108 109 295,400
2026/01/28 113 114 113 113 118,000
2026/01/27 115 115 114 115 190,500
2026/01/26 116 116 114 114 150,000
2026/01/23 115 116 114 116 157,900
2026/01/22 115 115 114 114 136,000
2026/01/21 114 115 114 114 109,000
2026/01/20 117 117 115 115 235,500
2026/01/19 113 117 113 117 165,900
2026/01/16 113 115 112 115 216,000
2026/01/15 112 113 112 112 93,400
2026/01/14 112 113 112 112 116,800
2026/01/13 114 114 112 112 102,500
2026/01/09 112 114 112 114 141,100
2026/01/08 113 114 112 113 153,200
2026/01/07 113 113 111 111 144,500
2026/01/06 110 114 110 113 206,600
2026/01/05 111 112 110 111 119,500

このページの先頭へ