ホウライ(9679)の株価時系列情報
ホウライ(9679)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 |
---|---|---|---|---|---|
2024/07/25 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
2024/07/24 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
2024/07/23 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
2024/07/22 | 4,660 | 4,710 | 4,660 | 4,710 | 200 |
2024/07/19 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
2024/07/17 | 4,405 | 4,450 | 4,405 | 4,450 | 300 |
2024/07/12 | 4,445 | 4,500 | 4,445 | 4,500 | 700 |
2024/07/10 | 4,305 | 4,305 | 4,305 | 4,305 | 100 |
2024/07/09 | 4,295 | 4,300 | 4,295 | 4,300 | 1,100 |
2024/07/08 | 4,255 | 4,305 | 4,255 | 4,300 | 300 |
2024/07/05 | 4,295 | 4,325 | 4,295 | 4,325 | 600 |
2024/07/04 | 4,155 | 4,250 | 4,155 | 4,250 | 200 |
2024/06/27 | 4,100 | 4,100 | 4,100 | 4,100 | 300 |
2024/06/26 | 4,145 | 4,145 | 4,145 | 4,145 | 100 |
2024/06/25 | 4,135 | 4,195 | 4,065 | 4,195 | 300 |
2024/06/21 | 4,085 | 4,110 | 4,085 | 4,110 | 200 |
2024/06/19 | 4,085 | 4,085 | 4,085 | 4,085 | 100 |
2024/06/18 | 4,155 | 4,155 | 4,155 | 4,155 | 200 |
2024/06/17 | 4,100 | 4,100 | 4,030 | 4,040 | 500 |
2024/06/14 | 4,100 | 4,100 | 4,100 | 4,100 | 400 |
2024/06/12 | 4,025 | 4,025 | 4,025 | 4,025 | 100 |
2024/06/07 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
2024/06/06 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
2024/06/05 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
2024/06/04 | 4,010 | 4,050 | 4,010 | 4,050 | 400 |
2024/06/03 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
2024/05/31 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
2024/05/30 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
2024/05/29 | 4,050 | 4,050 | 4,050 | 4,050 | 200 |
2024/05/28 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
2024/05/27 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
2024/05/24 | 4,050 | 4,050 | 4,050 | 4,050 | 200 |
2024/05/22 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
2024/05/17 | 4,060 | 4,110 | 3,970 | 4,110 | 800 |
2024/05/16 | 4,130 | 4,130 | 4,130 | 4,130 | 200 |
2024/05/15 | 4,150 | 4,150 | 4,150 | 4,150 | 300 |
2024/05/13 | 4,080 | 4,080 | 4,080 | 4,080 | 100 |
2024/05/09 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
2024/05/08 | 4,120 | 4,120 | 4,120 | 4,120 | 200 |
2024/05/07 | 4,125 | 4,125 | 4,120 | 4,120 | 400 |
2024/05/02 | 4,140 | 4,185 | 4,140 | 4,185 | 600 |
2024/04/25 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
2024/04/24 | 4,140 | 4,140 | 4,140 | 4,140 | 100 |
2024/04/23 | 4,055 | 4,055 | 4,055 | 4,055 | 100 |
2024/04/19 | 4,180 | 4,180 | 4,050 | 4,050 | 500 |
2024/04/18 | 4,040 | 4,050 | 4,040 | 4,050 | 300 |
2024/04/17 | 4,050 | 4,050 | 4,000 | 4,000 | 600 |
2024/04/16 | 4,050 | 4,050 | 3,990 | 3,990 | 300 |
2024/04/15 | 4,050 | 4,050 | 4,050 | 4,050 | 200 |
2024/04/12 | 4,050 | 4,050 | 4,050 | 4,050 | 300 |
2024/04/11 | 4,000 | 4,000 | 4,000 | 4,000 | 500 |
2024/04/09 | 4,000 | 4,000 | 4,000 | 4,000 | 500 |
2024/04/08 | 4,205 | 4,205 | 4,185 | 4,185 | 200 |
2024/04/05 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
2024/04/04 | 4,000 | 4,000 | 3,930 | 3,930 | 700 |
2024/04/03 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
2024/03/29 | 4,100 | 4,100 | 4,100 | 4,100 | 300 |
2024/03/28 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
2024/03/27 | 4,000 | 4,100 | 4,000 | 4,100 | 200 |
2024/03/26 | 4,050 | 4,050 | 4,050 | 4,050 | 300 |
2024/03/25 | 4,050 | 4,050 | 4,000 | 4,000 | 300 |
2024/03/21 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
2024/03/19 | 4,010 | 4,010 | 4,010 | 4,010 | 100 |
2024/03/18 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
2024/03/15 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
2024/03/14 | 4,055 | 4,055 | 3,950 | 3,950 | 300 |
2024/03/13 | 4,040 | 4,040 | 4,040 | 4,040 | 100 |
2024/03/12 | 3,950 | 3,980 | 3,950 | 3,980 | 200 |
2024/03/11 | 3,980 | 3,980 | 3,950 | 3,950 | 300 |
2024/03/08 | 3,980 | 3,980 | 3,980 | 3,980 | 200 |
2024/03/05 | 3,925 | 3,980 | 3,925 | 3,980 | 400 |
2024/03/04 | 4,000 | 4,000 | 3,995 | 3,995 | 200 |
2024/03/01 | 3,950 | 4,000 | 3,950 | 4,000 | 200 |
2024/02/29 | 3,950 | 3,950 | 3,925 | 3,925 | 300 |
2024/02/28 | 3,905 | 3,950 | 3,900 | 3,950 | 700 |
2024/02/27 | 3,950 | 4,000 | 3,950 | 3,950 | 600 |
2024/02/26 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
2024/02/22 | 4,000 | 4,000 | 3,950 | 3,950 | 300 |
2024/02/21 | 3,840 | 3,900 | 3,840 | 3,900 | 400 |
2024/02/20 | 3,830 | 3,900 | 3,830 | 3,840 | 500 |
2024/02/19 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
2024/02/16 | 3,980 | 3,980 | 3,850 | 3,850 | 500 |
2024/02/15 | 4,050 | 4,050 | 4,050 | 4,050 | 300 |
2024/02/14 | 4,010 | 4,010 | 4,010 | 4,010 | 200 |
2024/02/13 | 3,950 | 4,070 | 3,950 | 4,070 | 500 |
2024/02/07 | 3,900 | 3,915 | 3,900 | 3,915 | 200 |
2024/02/06 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
2024/02/05 | 3,860 | 3,890 | 3,860 | 3,890 | 400 |
2024/02/02 | 3,925 | 3,925 | 3,840 | 3,840 | 500 |
2024/02/01 | 3,895 | 3,920 | 3,895 | 3,920 | 500 |
2024/01/31 | 3,900 | 3,900 | 3,830 | 3,900 | 300 |
2024/01/30 | 3,980 | 3,980 | 3,930 | 3,930 | 200 |
2024/01/26 | 3,910 | 3,920 | 3,910 | 3,910 | 600 |
2024/01/25 | 3,940 | 3,980 | 3,940 | 3,980 | 900 |
2024/01/24 | 3,705 | 3,800 | 3,700 | 3,800 | 500 |
2024/01/23 | 3,810 | 3,810 | 3,715 | 3,715 | 400 |
2024/01/22 | 3,870 | 3,870 | 3,800 | 3,805 | 700 |
2024/01/19 | 3,700 | 3,905 | 3,695 | 3,905 | 600 |
2024/01/18 | 3,650 | 3,655 | 3,650 | 3,655 | 200 |
2024/01/17 | 3,650 | 3,650 | 3,650 | 3,650 | 200 |
2024/01/15 | 3,535 | 3,660 | 3,530 | 3,660 | 600 |
2024/01/12 | 3,650 | 3,650 | 3,605 | 3,605 | 200 |
2024/01/11 | 3,530 | 3,625 | 3,530 | 3,625 | 600 |
2024/01/10 | 3,550 | 3,555 | 3,550 | 3,550 | 500 |
2023/12/28 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
2023/12/27 | 3,500 | 3,500 | 3,500 | 3,500 | 300 |
2023/12/26 | 3,495 | 3,500 | 3,495 | 3,495 | 400 |
2023/12/25 | 3,490 | 3,495 | 3,490 | 3,495 | 400 |
2023/12/22 | 3,445 | 3,445 | 3,445 | 3,445 | 500 |
2023/12/21 | 3,425 | 3,440 | 3,425 | 3,425 | 400 |
2023/12/20 | 3,430 | 3,430 | 3,430 | 3,430 | 200 |
2023/12/19 | 3,440 | 3,440 | 3,400 | 3,400 | 1,000 |
2023/12/18 | 3,440 | 3,440 | 3,440 | 3,440 | 100 |
2023/12/15 | 3,385 | 3,400 | 3,385 | 3,400 | 1,800 |
2023/12/14 | 3,385 | 3,385 | 3,380 | 3,380 | 200 |
2023/12/11 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
2023/12/07 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
2023/12/06 | 3,350 | 3,370 | 3,350 | 3,370 | 800 |
2023/12/05 | 3,410 | 3,410 | 3,410 | 3,410 | 300 |
2023/12/01 | 3,445 | 3,445 | 3,445 | 3,445 | 1,000 |
2023/11/30 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
2023/11/29 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
2023/11/28 | 3,390 | 3,390 | 3,385 | 3,385 | 300 |
2023/11/27 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
2023/11/24 | 3,315 | 3,360 | 3,310 | 3,310 | 300 |
2023/11/22 | 3,360 | 3,370 | 3,360 | 3,370 | 300 |
2023/11/21 | 3,385 | 3,385 | 3,315 | 3,315 | 200 |
2023/11/20 | 3,385 | 3,385 | 3,385 | 3,385 | 1,000 |
2023/11/16 | 3,275 | 3,275 | 3,275 | 3,275 | 600 |
2023/11/15 | 3,355 | 3,355 | 3,285 | 3,285 | 400 |
2023/11/13 | 3,300 | 3,300 | 3,285 | 3,285 | 200 |
2023/11/10 | 3,275 | 3,275 | 3,275 | 3,275 | 100 |
2023/11/09 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
2023/11/08 | 3,235 | 3,290 | 3,235 | 3,290 | 500 |
2023/11/07 | 3,235 | 3,235 | 3,235 | 3,235 | 17,000 |
2023/11/01 | 3,295 | 3,295 | 3,215 | 3,215 | 300 |
2023/10/31 | 3,205 | 3,275 | 3,205 | 3,275 | 300 |
2023/10/30 | 3,210 | 3,210 | 3,205 | 3,205 | 200 |
2023/10/25 | 3,160 | 3,270 | 3,160 | 3,270 | 400 |
2023/10/24 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
2023/10/23 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
2023/10/20 | 3,200 | 3,235 | 3,150 | 3,150 | 400 |
2023/10/18 | 3,220 | 3,260 | 3,190 | 3,260 | 500 |
2023/10/17 | 3,235 | 3,235 | 3,165 | 3,220 | 1,200 |
2023/10/13 | 3,305 | 3,305 | 3,305 | 3,305 | 400 |
2023/10/12 | 3,340 | 3,340 | 3,340 | 3,340 | 200 |
2023/10/11 | 3,305 | 3,345 | 3,305 | 3,345 | 200 |
2023/10/10 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
2023/10/06 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
2023/10/05 | 3,350 | 3,360 | 3,295 | 3,360 | 400 |
2023/10/04 | 3,295 | 3,295 | 3,280 | 3,280 | 500 |
2023/10/02 | 3,305 | 3,305 | 3,305 | 3,305 | 100 |
2023/09/29 | 3,300 | 3,370 | 3,300 | 3,300 | 300 |
2023/09/28 | 3,295 | 3,295 | 3,295 | 3,295 | 200 |
2023/09/27 | 3,360 | 3,375 | 3,360 | 3,375 | 300 |
2023/09/26 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
2023/09/25 | 3,395 | 3,395 | 3,350 | 3,350 | 400 |
2023/09/21 | 3,400 | 3,400 | 3,335 | 3,340 | 300 |
2023/09/20 | 3,400 | 3,400 | 3,375 | 3,375 | 200 |
2023/09/15 | 3,395 | 3,395 | 3,395 | 3,395 | 600 |
2023/09/14 | 3,375 | 3,390 | 3,365 | 3,390 | 400 |
2023/09/13 | 3,375 | 3,375 | 3,375 | 3,375 | 200 |
2023/09/12 | 3,375 | 3,375 | 3,320 | 3,375 | 600 |
2023/09/11 | 3,340 | 3,380 | 3,300 | 3,380 | 700 |
2023/09/08 | 3,300 | 3,340 | 3,280 | 3,340 | 500 |
2023/09/07 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
2023/09/06 | 3,300 | 3,345 | 3,300 | 3,315 | 500 |
2023/09/05 | 3,320 | 3,320 | 3,320 | 3,320 | 200 |
2023/09/04 | 3,290 | 3,295 | 3,290 | 3,295 | 300 |
2023/09/01 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
2023/08/31 | 3,290 | 3,290 | 3,290 | 3,290 | 300 |
2023/08/30 | 3,265 | 3,290 | 3,265 | 3,290 | 700 |
2023/08/29 | 3,290 | 3,290 | 3,290 | 3,290 | 200 |
2023/08/25 | 3,290 | 3,290 | 3,290 | 3,290 | 200 |
2023/08/18 | 3,245 | 3,315 | 3,240 | 3,250 | 500 |
2023/08/17 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
2023/08/16 | 3,300 | 3,300 | 3,290 | 3,290 | 300 |
2023/08/15 | 3,230 | 3,235 | 3,230 | 3,235 | 600 |
2023/08/14 | 3,255 | 3,255 | 3,240 | 3,240 | 400 |
2023/08/09 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
2023/08/08 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
2023/08/07 | 3,240 | 3,300 | 3,240 | 3,300 | 200 |
2023/08/03 | 3,230 | 3,230 | 3,225 | 3,230 | 500 |
2023/08/02 | 3,390 | 3,390 | 3,230 | 3,230 | 2,800 |
2023/07/31 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
2023/07/25 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
2023/07/20 | 3,300 | 3,310 | 3,300 | 3,310 | 300 |
2023/07/19 | 3,340 | 3,410 | 3,340 | 3,410 | 200 |
2023/07/14 | 3,340 | 3,340 | 3,340 | 3,340 | 400 |
2023/07/12 | 3,370 | 3,370 | 3,370 | 3,370 | 500 |
2023/07/10 | 3,385 | 3,385 | 3,385 | 3,385 | 100 |
2023/07/07 | 3,430 | 3,430 | 3,430 | 3,430 | 400 |
2023/07/06 | 3,430 | 3,430 | 3,360 | 3,360 | 200 |
2023/07/03 | 3,420 | 3,420 | 3,375 | 3,375 | 300 |
2023/06/30 | 3,490 | 3,490 | 3,490 | 3,490 | 100 |
2023/06/29 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
2023/06/28 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
2023/06/26 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
2023/06/23 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
2023/06/22 | 3,435 | 3,450 | 3,435 | 3,450 | 200 |